Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,37.73080062866211,36.826900482177734,37.5,36.83649826049805,4768693.0,34.734256744384766
2010-01-05,37.16350173950195,36.548099517822266,36.86539840698242,36.99039840698242,4472383.0,34.87937545776367
2010-01-06,38.19710159301758,36.76919937133789,36.778900146484375,37.495201110839844,8660101.0,35.35536193847656
2010-01-07,37.86539840698242,36.528900146484375,37.403900146484375,36.54330062866211,6383285.0,34.45779037475586
2010-01-08,36.798099517822266,36.057701110839844,36.53850173950195,36.692298889160156,4716658.0,34.59828567504883
2010-01-11,37.5,36.48080062866211,37.11539840698242,36.57210159301758,4461563.0,34.484947204589844
2010-01-12,38.067298889160156,36.38460159301758,36.48080062866211,37.879798889160156,11434376.0,35.718013763427734
2010-01-13,37.682701110839844,36.639400482177734,37.254798889160156,36.692298889160156,8598922.0,34.59828567504883
2010-01-14,37.908599853515625,36.5625,36.923099517822266,37.85100173950195,8825409.0,35.69085693359375
2010-01-15,38.75,37.78850173950195,37.83649826049805,38.264400482177734,12276347.0,36.08067321777344
2010-01-18,38.86539840698242,37.98080062866211,38.389400482177734,38.83649826049805,9788276.0,36.620113372802734
2010-01-19,38.932701110839844,38.173099517822266,38.875,38.58169937133789,7534336.0,36.37985610961914
2010-01-20,38.83649826049805,36.442298889160156,38.69710159301758,37.346099853515625,9450162.0,35.21477127075195
2010-01-21,37.26919937133789,36.625,37.04330062866211,36.85580062866211,4627476.0,34.75245666503906
2010-01-22,36.58649826049805,35.44710159301758,36.53850173950195,35.98080062866211,8909389.0,33.92738342285156
2010-01-25,35.98080062866211,35.49039840698242,35.846099853515625,35.66350173950195,2803468.0,33.62820816040039
2010-01-26,35.908599853515625,34.51919937133789,35.85580062866211,34.9375,4414632.0,32.94363021850586
2010-01-27,35.07210159301758,34.192298889160156,34.807701110839844,34.23080062866211,3821544.0,32.277259826660156
2010-01-28,34.471099853515625,34.03850173950195,34.298099517822266,34.27399826049805,3293081.0,32.317996978759766
2010-01-29,34.701900482177734,34.028900146484375,34.182701110839844,34.120201110839844,4089448.0,32.172977447509766
2010-02-01,34.30289840698242,33.41350173950195,34.13460159301758,33.61539840698242,3868869.0,31.69698143005371
2010-02-02,34.23080062866211,33.653900146484375,33.764400482177734,33.66350173950195,2790601.0,31.742338180541992
2010-02-03,34.495201110839844,33.27399826049805,33.701900482177734,34.46149826049805,3685808.0,32.49479293823242
2010-02-04,34.346099853515625,33.89899826049805,34.3125,34.067298889160156,3204775.0,32.12309265136719
2010-02-05,33.60100173950195,32.98080062866211,33.60100173950195,33.110599517822266,4672953.0,31.220991134643555
2010-02-08,33.653900146484375,33.033599853515625,33.110599517822266,33.432701110839844,2527992.0,31.52471160888672
2010-02-09,33.58169937133789,33.173099517822266,33.33169937133789,33.4375,1550056.0,31.52923583984375
2010-02-10,33.74039840698242,33.46149826049805,33.60580062866211,33.716400146484375,3056127.0,31.79222297668457
2010-02-11,33.9375,33.653900146484375,33.73080062866211,33.76919937133789,2199371.0,31.842004776000977
2010-02-12,34.26919937133789,33.76919937133789,33.80289840698242,34.19710159301758,2692510.0,32.245487213134766
2010-02-22,34.26919937133789,33.798099517822266,34.254798889160156,33.80289840698242,2616754.0,31.873777389526367
2010-02-23,33.807701110839844,32.923099517822266,33.72600173950195,33.235599517822266,3568063.0,31.33885955810547
2010-02-24,33.966400146484375,32.88460159301758,33.16350173950195,33.932701110839844,3012069.0,31.99616813659668
2010-02-25,34.451900482177734,33.96149826049805,33.99039840698242,34.403900146484375,3909187.0,32.440486907958984
2010-02-26,34.39899826049805,34.067298889160156,34.375,34.14419937133789,3229106.0,32.19561004638672
2010-03-01,35.24039840698242,34.13460159301758,34.139400482177734,34.95669937133789,5214211.0,32.961734771728516
2010-03-02,35.0,34.283599853515625,34.96149826049805,34.51919937133789,3852460.0,32.549198150634766
2010-03-03,34.798099517822266,34.235599517822266,34.61539840698242,34.721099853515625,2993646.0,32.73957443237305
2010-03-04,35.307701110839844,33.629798889160156,34.721099853515625,33.71149826049805,5307320.0,31.787593841552734
2010-03-05,34.129798889160156,33.60100173950195,33.74039840698242,33.798099517822266,2840448.0,31.869258880615234
2010-03-08,34.05289840698242,33.70669937133789,33.870201110839844,33.817298889160156,2461331.0,31.887357711791992
2010-03-09,34.014400482177734,33.36539840698242,33.817298889160156,33.778900146484375,3377267.0,31.851152420043945
2010-03-10,34.08649826049805,33.485599517822266,33.89419937133789,33.548099517822266,2791583.0,31.633522033691406
2010-03-11,33.764400482177734,33.23080062866211,33.596099853515625,33.533599853515625,2551777.0,31.61985206604004
2010-03-12,33.95669937133789,33.533599853515625,33.653900146484375,33.70669937133789,3408392.0,31.783071517944336
2010-03-15,33.72600173950195,32.80289840698242,33.576900482177734,33.50960159301758,4295953.0,31.597217559814453
2010-03-16,33.60580062866211,32.94710159301758,33.317298889160156,33.19710159301758,2266915.0,31.302555084228516
2010-03-17,33.82210159301758,33.235599517822266,33.235599517822266,33.75,2962134.0,31.823902130126953
2010-03-18,34.375,33.72600173950195,33.99039840698242,33.82210159301758,3803459.0,31.891883850097656
2010-03-19,34.51919937133789,33.74039840698242,33.86539840698242,34.36539840698242,4388792.0,32.4041748046875
2010-03-22,34.41350173950195,33.89419937133789,34.326900482177734,34.057701110839844,3320277.0,32.114044189453125
2010-03-23,34.245201110839844,33.60580062866211,34.091400146484375,33.629798889160156,3189832.0,31.71055793762207
2010-03-24,33.77399826049805,33.557701110839844,33.629798889160156,33.629798889160156,3297208.0,31.71055793762207
2010-03-25,33.625,33.076900482177734,33.625,33.41830062866211,3894087.0,31.511133193969727
2010-03-26,34.22600173950195,33.08649826049805,33.326900482177734,34.03850173950195,4647265.0,32.09593963623047
2010-03-29,34.85100173950195,34.048099517822266,34.22600173950195,34.80289840698242,7228582.0,32.81671142578125
2010-03-30,33.89419937133789,33.173099517822266,33.89419937133789,33.716400146484375,10984572.0,31.79222297668457
2010-03-31,33.721099853515625,33.29330062866211,33.721099853515625,33.567298889160156,7294431.0,31.651626586914062
2010-04-01,33.74039840698242,33.3125,33.41350173950195,33.63460159301758,7019590.0,31.715089797973633
2010-04-02,33.846099853515625,33.42789840698242,33.64419937133789,33.75960159301758,6061840.0,31.832958221435547
2010-04-06,33.923099517822266,33.557701110839844,33.8125,33.673099517822266,5947419.0,31.751386642456055
2010-04-07,33.64899826049805,33.298099517822266,33.64899826049805,33.50960159301758,5661502.0,31.597217559814453
2010-04-08,33.5,33.173099517822266,33.5,33.21149826049805,5083075.0,31.316129684448242
2010-04-09,33.69710159301758,33.23080062866211,33.23080062866211,33.58649826049805,4257198.0,31.669727325439453
2010-04-12,33.653900146484375,33.19710159301758,33.58649826049805,33.245201110839844,5834801.0,31.347909927368164
2010-04-13,33.653900146484375,32.96149826049805,33.17789840698242,33.514400482177734,5891949.0,31.60174560546875
2010-04-14,34.23080062866211,33.173099517822266,33.53850173950195,34.03850173950195,7962307.0,32.09593963623047
2010-04-15,33.942298889160156,33.41830062866211,33.942298889160156,33.591400146484375,4991395.0,31.67435073852539
2010-04-16,33.721099853515625,33.20669937133789,33.557701110839844,33.41350173950195,3169876.0,31.506607055664062
2010-04-19,33.17789840698242,31.947099685668945,33.173099517822266,31.951900482177734,7831687.0,30.128416061401367
2010-04-20,32.264400482177734,31.10580062866211,31.971099853515625,31.37019920349121,4818002.0,29.579912185668945
2010-04-21,31.83650016784668,31.153900146484375,31.346099853515625,31.778900146484375,4351751.0,29.96529197692871
2010-04-22,31.802900314331055,31.25,31.778900146484375,31.35099983215332,3963475.0,29.561809539794922
2010-04-23,31.66830062866211,31.16830062866211,31.360599517822266,31.29330062866211,3396846.0,29.507404327392578
2010-04-26,31.447099685668945,31.12980079650879,31.25,31.22599983215332,2609657.0,29.44394302368164
2010-04-27,31.346099853515625,29.60580062866211,31.298099517822266,30.23080062866211,4598965.0,28.50554084777832
2010-04-28,30.177900314331055,29.639400482177734,29.927900314331055,29.865400314331055,3022176.0,28.160993576049805
2010-04-29,31.37019920349121,29.9375,29.9375,30.93269920349121,5693378.0,29.167381286621094
2010-04-30,30.91830062866211,30.0,30.80769920349121,30.591400146484375,3093495.0,28.845558166503906
2010-05-04,30.48080062866211,29.80769920349121,30.048099517822266,30.072099685668945,1950961.0,28.35589599609375
2010-05-05,30.60099983215332,29.26919937133789,29.80769920349121,30.375,3862150.0,28.641511917114258
2010-05-06,31.44230079650879,30.072099685668945,30.240400314331055,30.37019920349121,7238625.0,28.636981964111328
2010-05-07,31.490400314331055,29.64900016784668,29.71150016784668,31.326900482177734,10346199.0,29.539087295532227
2010-05-10,34.46149826049805,31.322099685668945,31.322099685668945,33.764400482177734,23332872.0,31.837478637695312
2010-05-11,34.23080062866211,33.11539840698242,33.89419937133789,33.783599853515625,12665014.0,31.855581283569336
2010-05-12,33.557701110839844,31.346099853515625,33.557701110839844,32.423099517822266,9567153.0,30.572725296020508
2010-05-13,33.13460159301758,32.02399826049805,32.46149826049805,33.10100173950195,6339613.0,31.21194076538086
2010-05-14,32.98080062866211,32.153900146484375,32.692298889160156,32.25,5216881.0,30.409502029418945
2010-05-17,31.73080062866211,30.28849983215332,31.73080062866211,30.341400146484375,5855699.0,28.609827041625977
2010-05-18,31.235599517822266,29.80769920349121,30.052900314331055,30.66830062866211,4023124.0,28.918073654174805
2010-05-19,31.875,30.29330062866211,30.43269920349121,31.235599517822266,4844686.0,29.4529972076416
2010-05-20,31.235599517822266,31.235599517822266,31.235599517822266,31.235599517822266,0.0,29.4529972076416
2010-05-21,30.96150016784668,29.79330062866211,29.85580062866211,30.802900314331055,5315844.0,29.04498863220215
2010-05-24,32.00960159301758,30.76919937133789,30.802900314331055,31.764400482177734,6321399.0,29.951618194580078
2010-05-25,31.73080062866211,30.72599983215332,31.73080062866211,30.923099517822266,4568165.0,29.1583309173584
2010-05-26,31.490400314331055,30.76919937133789,30.76919937133789,31.177900314331055,2556052.0,29.39858627319336
2010-05-27,31.37980079650879,30.29330062866211,31.014400482177734,31.29330062866211,3934509.0,29.507404327392578
2010-05-28,31.971099853515625,31.30769920349121,31.37019920349121,31.47599983215332,5035156.0,29.679677963256836
2010-05-31,31.24519920349121,30.33650016784668,31.197099685668945,30.44230079650879,3351666.0,28.70496940612793
2010-06-01,30.721099853515625,29.884599685668945,30.346099853515625,30.19230079650879,2876617.0,28.469236373901367
2010-06-02,30.41349983215332,29.908599853515625,30.096099853515625,30.278900146484375,2164352.0,28.550893783569336
2010-06-03,30.764400482177734,30.153900146484375,30.46150016784668,30.235599517822266,2265303.0,28.51006507873535
2010-06-04,31.12980079650879,29.99519920349121,30.0,30.721099853515625,4219473.0,28.967857360839844
2010-06-07,30.18269920349121,29.75480079650879,29.97599983215332,29.96150016784668,3926137.0,28.25160789489746
2010-06-08,30.19230079650879,29.735599517822266,29.91349983215332,30.03849983215332,2241978.0,28.324214935302734
2010-06-09,30.54330062866211,29.80769920349121,30.235599517822266,30.52400016784668,5085452.0,28.782011032104492
2010-06-10,30.66830062866211,30.05769920349121,30.49519920349121,30.31730079650879,3149503.0,28.58710289001465
2010-06-11,30.764400482177734,30.197099685668945,30.52400016784668,30.25480079650879,2806638.0,28.528169631958008
2010-06-15,30.25480079650879,30.25480079650879,30.25480079650879,30.25480079650879,0.0,28.528169631958008
2010-06-17,30.721099853515625,30.25480079650879,30.48080062866211,30.278900146484375,1858274.0,28.550893783569336
2010-06-18,30.52400016784668,29.860599517822266,30.221099853515625,29.91349983215332,2571213.0,28.20634651184082
2010-06-21,30.408599853515625,29.33650016784668,29.846099853515625,30.39419937133789,2706330.0,28.65961265563965
2010-06-22,30.33650016784668,30.05769920349121,30.3125,30.24519920349121,2616917.0,28.51911735534668
2010-06-23,30.14900016784668,29.596099853515625,30.10099983215332,29.8125,2554059.0,28.111114501953125
2010-06-24,29.80769920349121,29.365400314331055,29.80769920349121,29.52400016784668,4240047.0,27.839078903198242
2010-06-25,29.514400482177734,29.26919937133789,29.326900482177734,29.39900016784668,2306150.0,27.721208572387695
2010-06-28,29.49519920349121,28.971099853515625,29.41830062866211,28.985599517822266,2524983.0,27.33139991760254
2010-06-29,29.21150016784668,27.740400314331055,29.03849983215332,27.75480079650879,3546768.0,26.170846939086914
2010-06-30,27.64419937133789,26.48080062866211,27.64419937133789,26.639400482177734,2780979.0,25.119102478027344
2010-07-01,26.966400146484375,26.44230079650879,26.865400314331055,26.509599685668945,1704277.0,24.996706008911133
2010-07-02,26.634599685668945,25.528900146484375,26.576900482177734,26.19230079650879,2226045.0,24.69751739501953
2010-07-05,26.177900314331055,25.384599685668945,26.177900314331055,25.64900016784668,1987084.0,24.18522071838379
2010-07-06,26.552900314331055,25.64900016784668,25.64900016784668,26.533599853515625,3120738.0,25.019336700439453
2010-07-07,26.658599853515625,26.235599517822266,26.490400314331055,26.576900482177734,1984565.0,25.06016731262207
2010-07-08,26.77400016784668,26.346099853515625,26.615400314331055,26.62019920349121,1941526.0,25.100994110107422
2010-07-09,27.572099685668945,26.447099685668945,26.68269920349121,27.408599853515625,3517157.0,25.844398498535156
2010-07-12,28.125,27.66830062866211,27.66830062866211,28.0625,4079650.0,26.460983276367188
2010-07-13,27.591400146484375,26.841400146484375,27.591400146484375,26.9375,1873223.0,26.145538330078125
2010-07-14,27.75480079650879,26.99519920349121,26.99519920349121,27.31730079650879,2339784.0,26.514171600341797
2010-07-15,27.548099517822266,26.923099517822266,27.19230079650879,26.95669937133789,1825007.0,26.164173126220703
2010-07-16,26.923099517822266,26.158599853515625,26.716400146484375,26.52400016784668,2091729.0,25.74419403076172
2010-07-19,27.33169937133789,26.134599685668945,26.346099853515625,27.05769920349121,2677438.0,26.2622013092041
2010-07-20,27.884599685668945,26.97599983215332,27.06730079650879,27.87019920349121,4777001.0,27.05081558227539
2010-07-21,28.028900146484375,27.514400482177734,27.826900482177734,27.74519920349121,3776983.0,26.929489135742188
2010-07-22,28.125,27.552900314331055,27.64419937133789,28.10580062866211,3445857.0,27.279489517211914
2010-07-23,28.60099983215332,27.73080062866211,28.153900146484375,27.966400146484375,3682632.0,27.144187927246094
2010-07-26,28.490400314331055,27.966400146484375,27.966400146484375,28.30769920349121,3828529.0,27.47545623779297
2010-07-27,28.33169937133789,27.93269920349121,28.216400146484375,27.951900482177734,3260677.0,27.130117416381836
2010-07-28,28.55769920349121,28.028900146484375,28.096099853515625,28.53849983215332,4769948.0,27.699466705322266
2010-07-29,28.990400314331055,28.375,28.60580062866211,28.860599517822266,5690942.0,28.012096405029297
2010-07-30,29.076900482177734,28.509599685668945,28.846099853515625,28.72599983215332,4358600.0,27.88145637512207
2010-08-02,29.23080062866211,28.60580062866211,28.735599517822266,29.01919937133789,6240304.0,28.16603660583496
2010-08-03,29.221099853515625,28.26919937133789,29.12980079650879,28.31730079650879,5160262.0,27.48477554321289
2010-08-04,28.509599685668945,27.884599685668945,28.197099685668945,28.41349983215332,4196932.0,27.578144073486328
2010-08-05,28.60580062866211,28.00480079650879,28.46150016784668,28.16349983215332,3632772.0,27.335494995117188
2010-08-06,28.798099517822266,28.028900146484375,28.31730079650879,28.74519920349121,3610660.0,27.90009117126465
2010-08-09,29.23080062866211,28.68269920349121,28.75,29.158599853515625,6054027.0,28.30133819580078
2010-08-10,29.283599853515625,28.091400146484375,29.25480079650879,28.10099983215332,5272211.0,27.274831771850586
2010-08-11,28.39419937133789,27.908599853515625,28.02400016784668,28.125,2663263.0,27.298126220703125
2010-08-12,28.028900146484375,27.5,27.875,27.50480079650879,3685090.0,26.69615936279297
2010-08-13,27.908599853515625,27.427900314331055,27.45669937133789,27.889400482177734,3043456.0,27.069454193115234
2010-08-16,29.197099685668945,27.596099853515625,27.884599685668945,28.971099853515625,9415567.0,28.11935043334961
2010-08-17,30.33650016784668,28.990400314331055,29.072099685668945,30.03849983215332,13327307.0,29.155370712280273
2010-08-18,30.322099685668945,29.56730079650879,30.0,29.639400482177734,5858559.0,28.768003463745117
2010-08-19,29.639400482177734,29.639400482177734,29.639400482177734,29.639400482177734,0.0,28.768003463745117
2010-08-20,29.990400314331055,28.990400314331055,29.990400314331055,29.072099685668945,5134149.0,28.217378616333008
2010-08-23,30.125,29.08169937133789,29.08169937133789,29.528900146484375,4987977.0,28.660749435424805
2010-08-24,29.514400482177734,28.860599517822266,29.471099853515625,29.23080062866211,3164404.0,28.371414184570312
2010-08-25,29.134599685668945,28.389400482177734,29.091400146484375,28.403900146484375,3982405.0,27.568824768066406
2010-08-26,28.923099517822266,27.87980079650879,28.39419937133789,28.216400146484375,5009890.0,27.386837005615234
2010-08-27,28.346099853515625,27.759599685668945,28.06730079650879,28.26919937133789,3107844.0,27.438085556030273
2010-08-30,29.18269920349121,28.322099685668945,28.322099685668945,29.115400314331055,4561519.0,28.259410858154297
2010-08-31,29.5625,28.701900482177734,28.98080062866211,29.322099685668945,4985184.0,28.46002960205078
2010-09-01,29.423099517822266,28.509599685668945,29.41349983215332,28.70669937133789,4677354.0,27.86272430419922
2010-09-02,29.384599685668945,28.72599983215332,29.096099853515625,29.28849983215332,4580166.0,28.427419662475586
2010-09-03,29.47599983215332,29.08650016784668,29.322099685668945,29.365400314331055,4082641.0,28.502059936523438
2010-09-06,29.66349983215332,29.096099853515625,29.54330062866211,29.576900482177734,5612133.0,28.707340240478516
2010-09-07,29.70669937133789,29.221099853515625,29.591400146484375,29.30769920349121,4284894.0,28.44605255126953
2010-09-08,29.490400314331055,28.98080062866211,29.221099853515625,29.33650016784668,4410417.0,28.474008560180664
2010-09-09,29.91349983215332,28.990400314331055,29.423099517822266,29.03849983215332,5612110.0,28.184768676757812
2010-09-10,29.18269920349121,28.360599517822266,28.990400314331055,28.673099517822266,4076240.0,27.830110549926758
2010-09-13,29.75,28.677900314331055,28.701900482177734,29.54330062866211,5640964.0,28.674728393554688
2010-09-14,29.66349983215332,29.096099853515625,29.54330062866211,29.18269920349121,2959753.0,28.324731826782227
2010-09-15,29.259599685668945,28.014400482177734,29.1875,28.134599685668945,5721260.0,27.307445526123047
2010-09-16,28.4375,27.64900016784668,28.16349983215332,27.83169937133789,3384380.0,27.013446807861328
2010-09-17,28.072099685668945,27.64900016784668,27.79330062866211,27.783599853515625,2041258.0,26.966760635375977
2010-09-20,28.125,27.0625,27.87980079650879,27.283599853515625,3069656.0,26.481464385986328
2010-09-21,27.485599517822266,27.283599853515625,27.33169937133789,27.375,1543757.0,26.570175170898438
2010-09-27,27.93269920349121,27.346099853515625,27.375,27.79330062866211,3920112.0,26.976177215576172
2010-09-28,27.971099853515625,26.91349983215332,27.778900146484375,27.54330062866211,7374010.0,26.73352813720703
2010-09-29,29.802900314331055,26.9375,27.451900482177734,29.033599853515625,12063969.0,28.180011749267578
2010-09-30,28.798099517822266,27.884599685668945,28.60580062866211,28.514400482177734,7136143.0,27.67607879638672
2010-10-08,29.55769920349121,28.389400482177734,28.701900482177734,29.08650016784668,9876341.0,28.23135757446289
2010-10-11,30.673099517822266,29.03849983215332,29.03849983215332,29.93269920349121,22191639.0,29.052677154541016
2010-10-12,30.23080062866211,29.322099685668945,29.798099517822266,29.41349983215332,13885057.0,28.548742294311523
2010-10-13,29.951900482177734,28.971099853515625,29.41349983215332,29.927900314331055,11693144.0,29.048019409179688
2010-10-14,31.27400016784668,30.360599517822266,31.22599983215332,30.5625,22421757.0,29.663963317871094
2010-10-15,32.466400146484375,30.096099853515625,30.576900482177734,31.533599853515625,28788252.0,30.60651206970215
2010-10-18,32.076900482177734,30.240400314331055,31.5625,31.822099685668945,27558625.0,30.88652801513672
2010-10-19,31.87980079650879,30.94230079650879,31.25,31.55769920349121,14441425.0,30.62990379333496
2010-10-20,31.673099517822266,30.46150016784668,30.77400016784668,31.02400016784668,13328704.0,30.111896514892578
2010-10-21,32.14899826049805,30.77400016784668,31.028900146484375,31.35580062866211,13724162.0,30.433942794799805
2010-10-22,31.25480079650879,30.778900146484375,31.221099853515625,30.875,10942701.0,29.967273712158203
2010-10-25,31.971099853515625,30.77400016784668,30.841400146484375,31.533599853515625,12860467.0,30.60651206970215
2010-10-26,32.451900482177734,31.490400314331055,31.73080062866211,31.673099517822266,11523537.0,30.741910934448242
2010-10-27,32.548099517822266,31.49519920349121,31.68269920349121,31.74519920349121,11971839.0,30.811891555786133
2010-10-28,32.158599853515625,30.865400314331055,31.73080062866211,31.22599983215332,8552369.0,30.307954788208008
2010-10-29,31.73080062866211,30.865400314331055,31.73080062866211,31.548099517822266,8156470.0,30.620586395263672
2010-11-01,34.701900482177734,31.735599517822266,31.735599517822266,34.701900482177734,40901923.0,33.68166732788086
2010-11-02,35.28850173950195,33.653900146484375,35.096099853515625,33.745201110839844,31102519.0,32.753089904785156
2010-11-03,35.33649826049805,33.74039840698242,33.74039840698242,34.08649826049805,19070507.0,33.084354400634766
2010-11-04,34.567298889160156,33.89899826049805,33.99039840698242,34.33649826049805,11907586.0,33.32700729370117
2010-11-05,35.07210159301758,34.173099517822266,34.951900482177734,34.46149826049805,11694933.0,33.448333740234375
2010-11-08,34.798099517822266,33.754798889160156,34.51919937133789,34.24039840698242,12925166.0,33.233734130859375
2010-11-09,34.235599517822266,33.83169937133789,34.08649826049805,34.153900146484375,9756517.0,33.149776458740234
2010-11-10,34.03850173950195,33.02399826049805,33.89419937133789,33.254798889160156,13992091.0,32.27710723876953
2010-11-11,33.889400482177734,33.08169937133789,33.19710159301758,33.096099853515625,11184717.0,32.123077392578125
2010-11-12,32.826900482177734,30.19230079650879,32.826900482177734,30.4375,20781205.0,29.542638778686523
2010-11-15,31.009599685668945,30.153900146484375,30.615400314331055,30.908599853515625,10188169.0,29.999887466430664
2010-11-16,30.865400314331055,29.56730079650879,30.81730079650879,29.68269920349121,11280227.0,28.810026168823242
2010-11-17,29.653900146484375,28.62980079650879,29.51919937133789,28.778900146484375,11316912.0,27.932802200317383
2010-11-18,29.259599685668945,28.69230079650879,28.94230079650879,29.04330062866211,8584474.0,28.189428329467773
2010-11-19,29.423099517822266,28.41349983215332,29.326900482177734,29.41830062866211,9051170.0,28.553403854370117
2010-11-22,29.71150016784668,28.85580062866211,29.125,29.35099983215332,9232573.0,28.488080978393555
2010-11-23,29.221099853515625,28.25480079650879,29.221099853515625,28.55769920349121,8273445.0,27.71810531616211
2010-11-24,29.85099983215332,28.365400314331055,28.41349983215332,29.62019920349121,10432879.0,28.74936866760254
2010-11-25,30.283599853515625,29.49519920349121,29.716400146484375,29.96150016784668,8737681.0,29.080629348754883
2010-11-26,29.96150016784668,29.326900482177734,29.96150016784668,29.45669937133789,7932263.0,28.590673446655273
2010-11-29,30.884599685668945,29.45669937133789,29.471099853515625,30.423099517822266,13113892.0,29.52865982055664
2010-11-30,30.76919937133789,28.860599517822266,30.6875,29.509599685668945,12917526.0,28.642017364501953
2010-12-01,29.48080062866211,29.014400482177734,29.48080062866211,29.240400314331055,5124165.0,28.380733489990234
2010-12-02,29.74519920349121,29.278900146484375,29.653900146484375,29.326900482177734,6116604.0,28.464689254760742
2010-12-03,29.33169937133789,28.889400482177734,29.33169937133789,29.177900314331055,6005449.0,28.320072174072266
2010-12-06,29.221099853515625,28.75,29.173099517822266,28.9375,5489867.0,28.086740493774414
2010-12-07,29.216400146484375,28.46150016784668,28.83650016784668,29.072099685668945,7058580.0,28.217378616333008
2010-12-08,29.346099853515625,28.85099983215332,29.033599853515625,29.052900314331055,5979682.0,28.198745727539062
2010-12-09,29.033599853515625,28.51919937133789,28.95669937133789,28.52400016784668,5438085.0,27.685394287109375
2010-12-10,29.03849983215332,28.389400482177734,28.466400146484375,28.875,5091231.0,28.02607536315918
2010-12-13,30.43269920349121,29.134599685668945,29.134599685668945,29.927900314331055,13374336.0,29.048019409179688
2010-12-14,30.822099685668945,29.56730079650879,29.990400314331055,30.8125,18787276.0,29.906614303588867
2010-12-15,31.22599983215332,30.28849983215332,30.81730079650879,30.341400146484375,13210764.0,29.449365615844727
2010-12-16,30.6875,30.153900146484375,30.302900314331055,30.52400016784668,7856291.0,29.626596450805664
2010-12-17,31.009599685668945,30.39419937133789,30.528900146484375,30.509599685668945,6646288.0,29.612619400024414
2010-12-20,31.25,29.24519920349121,30.62019920349121,31.04330062866211,15890769.0,30.13062858581543
2010-12-21,30.96150016784668,30.096099853515625,30.673099517822266,30.8125,8359289.0,29.906614303588867
2010-12-22,31.490400314331055,30.509599685668945,30.71150016784668,31.076900482177734,10392674.0,30.163238525390625
2010-12-23,31.596099853515625,30.615400314331055,31.1875,30.846099853515625,10924308.0,29.939224243164062
2010-12-24,30.64900016784668,30.0625,30.43269920349121,30.134599685668945,6262466.0,29.248641967773438
2010-12-27,30.653900146484375,29.52400016784668,30.384599685668945,29.5625,7063237.0,28.693361282348633
2010-12-28,31.08169937133789,29.346099853515625,29.46150016784668,30.23080062866211,11456871.0,29.342016220092773
2010-12-29,32.83649826049805,30.05769920349121,30.05769920349121,32.125,24082689.0,31.180526733398438
2010-12-30,32.692298889160156,31.60099983215332,31.83169937133789,32.14419937133789,16927032.0,31.199159622192383
2010-12-31,32.932701110839844,31.91349983215332,32.11539840698242,32.57210159301758,16430113.0,31.614479064941406
2011-01-04,33.485599517822266,32.451900482177734,32.639400482177734,32.99039840698242,17048589.0,32.02048110961914
2011-01-05,34.61539840698242,32.58649826049805,33.076900482177734,33.08169937133789,27578739.0,32.109092712402344
2011-01-06,32.932701110839844,32.01919937133789,32.932701110839844,32.129798889160156,12036203.0,31.1851806640625
2011-01-07,33.26919937133789,32.02399826049805,32.129798889160156,32.75,12647442.0,31.787145614624023
2011-01-10,35.004798889160156,32.88460159301758,32.88460159301758,34.07210159301758,27103380.0,33.07038116455078
2011-01-11,34.39899826049805,33.38460159301758,34.076900482177734,34.120201110839844,11974581.0,33.117069244384766
2011-01-12,34.798099517822266,33.46149826049805,34.16350173950195,34.091400146484375,10540107.0,33.089107513427734
2011-01-13,34.23080062866211,33.173099517822266,33.89419937133789,33.24039840698242,8003464.0,32.26313018798828
2011-01-14,33.70669937133789,32.504798889160156,32.98080062866211,33.17789840698242,9676266.0,32.20246887207031
2011-01-17,33.903900146484375,31.53849983215332,32.88460159301758,31.625,13952284.0,30.69522476196289
2011-01-18,32.74039840698242,31.490400314331055,31.514400482177734,32.591400146484375,8914628.0,31.63321304321289
2011-01-19,34.66350173950195,32.25960159301758,32.403900146484375,34.08169937133789,16985806.0,33.0797004699707
2011-01-20,34.50960159301758,33.51919937133789,33.783599853515625,33.576900482177734,15080387.0,32.58973693847656
2011-01-21,35.3125,33.26919937133789,33.41350173950195,34.639400482177734,23350263.0,33.621002197265625
2011-01-24,35.182701110839844,33.96149826049805,34.71149826049805,34.51919937133789,16162170.0,33.50433349609375
2011-01-25,34.4375,32.317298889160156,34.4375,32.42789840698242,14449234.0,31.474523544311523
2011-01-26,34.85580062866211,32.22600173950195,32.235599517822266,34.52399826049805,14199155.0,33.508995056152344
2011-01-27,36.201900482177734,33.942298889160156,34.13460159301758,35.442298889160156,24398086.0,34.40029525756836
2011-01-28,36.86539840698242,35.096099853515625,35.24039840698242,35.903900146484375,18267130.0,34.848323822021484
2011-01-31,37.78850173950195,35.533599853515625,35.86539840698242,37.49039840698242,21409176.0,36.388179779052734
2011-02-01,37.692298889160156,36.375,37.451900482177734,36.97600173950195,13269776.0,35.8889045715332
2011-02-09,37.596099853515625,36.48080062866211,36.610599517822266,36.995201110839844,13603951.0,35.90754318237305
2011-02-10,36.817298889160156,35.67789840698242,36.692298889160156,36.44710159301758,11742578.0,35.375553131103516
2011-02-11,38.79330062866211,36.10580062866211,36.24039840698242,37.048099517822266,13503601.0,35.958885192871094
2011-02-14,37.346099853515625,36.153900146484375,36.85580062866211,37.08649826049805,13928431.0,35.99615478515625
2011-02-15,38.139400482177734,36.61539840698242,36.96149826049805,36.64419937133789,13181305.0,35.566856384277344
2011-02-16,37.110599517822266,36.153900146484375,36.49039840698242,36.966400146484375,10697569.0,35.87958908081055
2011-02-17,38.451900482177734,37.014400482177734,37.02399826049805,38.442298889160156,21156843.0,37.312095642089844
2011-03-04,37.951900482177734,34.66830062866211,36.923099517822266,36.52399826049805,25518788.0,35.450191497802734
2011-03-07,37.576900482177734,35.85100173950195,36.49039840698242,37.129798889160156,16149798.0,36.03818893432617
2011-03-08,38.74039840698242,36.923099517822266,37.01919937133789,38.264400482177734,12849938.0,37.13942337036133
2011-03-09,40.86539840698242,38.658599853515625,38.69710159301758,40.57210159301758,19571702.0,39.37928771972656
2011-03-10,41.596099853515625,39.903900146484375,40.576900482177734,41.153900146484375,16721099.0,39.943973541259766
2011-03-11,41.346099853515625,40.0,40.76919937133789,40.32210159301758,10602783.0,39.136634826660156
2011-03-14,40.66830062866211,39.182701110839844,39.908599853515625,39.8125,12081975.0,38.64201354980469
2011-03-15,41.5625,38.701900482177734,39.85580062866211,41.389400482177734,16630257.0,40.17255401611328
2011-03-16,42.0625,40.86539840698242,41.201900482177734,41.25,10013946.0,40.037254333496094
2011-03-17,41.00960159301758,38.78850173950195,41.00960159301758,39.129798889160156,14441455.0,37.9793815612793
2011-03-18,40.379798889160156,39.13460159301758,39.54330062866211,39.76919937133789,7720494.0,38.59998321533203
2011-03-21,40.36539840698242,39.32210159301758,39.423099517822266,39.73080062866211,7658637.0,38.562713623046875
2011-03-22,40.317298889160156,38.701900482177734,39.735599517822266,39.889400482177734,7881103.0,38.716651916503906
2011-03-23,41.00960159301758,39.716400146484375,39.903900146484375,40.783599853515625,7155144.0,39.584564208984375
2011-03-24,40.860599517822266,40.19710159301758,40.721099853515625,40.25960159301758,4905744.0,39.07596969604492
2011-03-25,40.48080062866211,39.721099853515625,40.14419937133789,40.307701110839844,6043446.0,39.122657775878906
2011-03-28,40.1875,39.182701110839844,39.903900146484375,39.451900482177734,9203646.0,38.29201126098633
2011-03-29,39.370201110839844,38.23080062866211,39.370201110839844,38.24039840698242,10655846.0,37.11613464355469
2011-03-30,38.45669937133789,37.01919937133789,37.98080062866211,37.10580062866211,9779039.0,36.014888763427734
2011-03-31,37.98080062866211,36.471099853515625,37.11539840698242,37.1875,7863072.0,36.09418869018555
2011-04-01,37.5,36.53850173950195,37.1875,37.379798889160156,7642340.0,36.28083038330078
2011-04-06,37.45669937133789,36.298099517822266,37.25,36.625,8082300.0,35.54822540283203
2011-04-07,37.5,36.610599517822266,36.610599517822266,37.125,7313629.0,36.03352737426758
2011-04-08,37.8125,36.971099853515625,37.11539840698242,37.735599517822266,6435135.0,36.62617492675781
2011-04-11,37.985599517822266,37.346099853515625,37.783599853515625,37.88460159301758,7526251.0,36.77079772949219
2011-04-12,39.076900482177734,37.78850173950195,37.83169937133789,38.38460159301758,10388949.0,37.25609588623047
2011-04-13,39.03850173950195,37.98080062866211,38.221099853515625,38.78850173950195,7085501.0,37.64811706542969
2011-04-14,38.889400482177734,38.221099853515625,38.75,38.432701110839844,5224186.0,37.30277633666992
2011-04-15,39.41350173950195,37.60580062866211,38.846099853515625,37.908599853515625,8641549.0,36.794090270996094
2011-04-18,37.88460159301758,36.88460159301758,37.88460159301758,37.16830062866211,8175692.0,36.075557708740234
2011-04-19,37.389400482177734,36.716400146484375,36.778900146484375,36.942298889160156,6100507.0,35.856201171875
2011-04-20,37.83649826049805,36.995201110839844,36.995201110839844,37.5625,4404620.0,36.458168029785156
2011-04-21,37.8125,37.10580062866211,37.692298889160156,37.182701110839844,4396818.0,36.08952713012695
2011-04-22,37.673099517822266,36.94710159301758,37.25960159301758,37.153900146484375,3352789.0,36.061580657958984
2011-04-25,37.64419937133789,36.923099517822266,37.11539840698242,37.01919937133789,4584297.0,35.93083572387695
2011-04-26,36.966400146484375,35.360599517822266,36.576900482177734,35.442298889160156,8056352.0,34.40029525756836
2011-04-27,35.85100173950195,34.485599517822266,35.471099853515625,34.764400482177734,6410928.0,33.74232482910156
2011-04-28,35.091400146484375,33.1875,34.995201110839844,33.25960159301758,10877036.0,32.28177261352539
2011-04-29,33.79330062866211,33.21149826049805,33.317298889160156,33.73080062866211,5496853.0,32.739112854003906
2011-05-03,34.639400482177734,33.798099517822266,34.639400482177734,34.153900146484375,4342343.0,33.149776458740234
2011-05-04,34.51919937133789,32.9375,34.182701110839844,33.096099853515625,5111777.0,32.123077392578125
2011-05-05,33.216400146484375,32.504798889160156,32.9375,32.79330062866211,4685084.0,31.829179763793945
2011-05-06,33.25960159301758,32.216400146484375,32.64419937133789,32.91830062866211,5882623.0,31.950502395629883
2011-05-09,34.201900482177734,33.16830062866211,33.25,33.701900482177734,7312864.0,32.7110595703125
2011-05-11,34.17789840698242,33.379798889160156,34.14419937133789,33.70669937133789,4091277.0,32.71572494506836
2011-05-12,33.46149826049805,32.69710159301758,33.46149826049805,32.73080062866211,5208952.0,31.768516540527344
2011-05-13,32.966400146484375,32.30289840698242,32.74039840698242,32.778900146484375,5518762.0,31.815196990966797
2011-05-16,33.41350173950195,32.716400146484375,32.754798889160156,32.932701110839844,4497438.0,31.964481353759766
2011-05-17,33.692298889160156,32.932701110839844,32.94710159301758,33.514400482177734,4968793.0,32.529075622558594
2011-05-18,33.673099517822266,33.221099853515625,33.46149826049805,33.533599853515625,3066798.0,32.547706604003906
2011-05-19,34.057701110839844,33.120201110839844,34.057701110839844,33.16830062866211,2980985.0,32.193153381347656
2011-05-20,33.26919937133789,32.69710159301758,33.153900146484375,32.83169937133789,3384399.0,31.86644744873047
2011-05-23,32.879798889160156,31.875,32.83649826049805,31.89419937133789,5020858.0,30.956510543823242
2011-05-24,32.129798889160156,31.346099853515625,31.884599685668945,32.014400482177734,4685019.0,31.073179244995117
2011-05-25,32.30289840698242,31.66349983215332,32.048099517822266,32.120201110839844,3190069.0,31.175870895385742
2011-05-26,32.596099853515625,31.802900314331055,32.307701110839844,31.85099983215332,3762776.0,30.914579391479492
2011-05-27,32.14419937133789,31.51919937133789,31.673099517822266,31.908599853515625,3244032.0,30.970487594604492
2011-05-30,32.423099517822266,31.596099853515625,31.860599517822266,32.192298889160156,4294235.0,31.245845794677734
2011-05-31,32.783599853515625,32.04330062866211,32.153900146484375,32.72600173950195,4800355.0,31.76386070251465
2011-06-01,33.139400482177734,32.360599517822266,32.73080062866211,32.91350173950195,4276902.0,31.94584846496582
2011-06-02,32.60580062866211,31.95669937133789,32.60580062866211,32.158599853515625,3892972.0,31.213138580322266
2011-06-03,32.596099853515625,32.153900146484375,32.153900146484375,32.38460159301758,2481086.0,31.4324951171875
2011-06-07,32.92789840698242,32.264400482177734,32.403900146484375,32.889400482177734,3357089.0,31.922454833984375
2011-06-08,35.096099853515625,32.21149826049805,32.78850173950195,33.92789840698242,9107026.0,32.930419921875
2011-06-09,34.22600173950195,33.096099853515625,33.50960159301758,33.14419937133789,6708087.0,32.169761657714844
2011-06-10,34.61539840698242,33.05289840698242,33.067298889160156,34.14899826049805,10675567.0,33.145023345947266
2011-06-13,34.567298889160156,33.74039840698242,33.94710159301758,33.96149826049805,7637257.0,32.963035583496094
2011-06-14,34.50960159301758,33.745201110839844,33.91830062866211,34.120201110839844,6057312.0,33.117069244384766
2011-06-15,34.11539840698242,33.23080062866211,33.89419937133789,33.235599517822266,5957636.0,32.25847625732422
2011-06-16,33.60100173950195,32.932701110839844,33.028900146484375,33.14899826049805,3836901.0,32.17442321777344
2011-06-17,33.701900482177734,32.83649826049805,33.07210159301758,33.341400146484375,5355522.0,32.36116027832031
2011-06-20,33.221099853515625,32.451900482177734,33.125,32.721099853515625,4457334.0,31.759098052978516
2011-06-21,33.35100173950195,32.69710159301758,32.69710159301758,33.298099517822266,3708808.0,32.31913375854492
2011-06-22,33.88460159301758,33.346099853515625,33.346099853515625,33.576900482177734,5338865.0,32.58973693847656
2011-06-24,36.04330062866211,33.8125,33.98080062866211,35.32210159301758,13947259.0,34.28363800048828
2011-06-27,36.49039840698242,34.96149826049805,35.360599517822266,35.89899826049805,14309543.0,34.843570709228516
2011-06-28,35.89419937133789,35.00960159301758,35.76919937133789,35.317298889160156,10477299.0,34.27897262573242
2011-06-29,35.66350173950195,34.89419937133789,35.192298889160156,35.245201110839844,5602621.0,34.20899200439453
2011-06-30,35.64899826049805,35.10580062866211,35.20669937133789,35.57210159301758,5849043.0,34.52627944946289
2011-07-01,35.75960159301758,34.846099853515625,35.576900482177734,35.096099853515625,9623401.0,34.06427001953125
2011-07-04,35.6875,35.10100173950195,35.14419937133789,35.567298889160156,6518531.0,34.52162170410156
2011-07-05,36.77399826049805,35.58169937133789,35.6875,36.14899826049805,10199521.0,35.086212158203125
2011-07-06,36.10580062866211,35.576900482177734,35.86539840698242,35.995201110839844,5068332.0,34.93693923950195
2011-07-07,36.27399826049805,35.576900482177734,35.96149826049805,35.58169937133789,6684307.0,34.53559875488281
2011-07-08,37.235599517822266,35.27399826049805,35.610599517822266,36.692298889160156,15336845.0,35.61354446411133
2011-07-11,37.778900146484375,36.442298889160156,36.53850173950195,37.495201110839844,14365012.0,36.392845153808594
2011-07-12,38.192298889160156,36.971099853515625,37.235599517822266,37.69710159301758,13013198.0,36.58880615234375
2011-07-13,38.307701110839844,37.432701110839844,37.682701110839844,38.25,11062505.0,37.12545394897461
2011-07-14,38.46149826049805,37.625,38.41830062866211,37.83649826049805,10858838.0,36.72410583496094
2011-07-15,38.46149826049805,37.561500549316406,37.56919860839844,37.9922981262207,8032965.0,37.24445724487305
2011-07-18,38.76919937133789,37.25379943847656,37.692298889160156,38.53850173950195,12135696.0,37.779911041259766
2011-07-19,38.53850173950195,37.24620056152344,38.53850173950195,37.453800201416016,8802633.0,36.7165641784668
2011-07-20,38.076900482177734,36.76919937133789,37.692298889160156,37.05379867553711,7643688.0,36.32442855834961
2011-07-21,37.20000076293945,35.98460006713867,37.03850173950195,36.06919860839844,7633865.0,35.35921096801758
2011-07-22,36.61539840698242,36.023101806640625,36.030799865722656,36.315399169921875,4677998.0,35.60056686401367
2011-07-25,37.61539840698242,36.061500549316406,36.3307991027832,36.29999923706055,10985941.0,35.585472106933594
2011-07-26,36.8307991027832,35.23080062866211,36.153900146484375,36.75379943847656,6374590.0,36.03034210205078
2011-07-27,38.43080139160156,36.153900146484375,36.692298889160156,37.599998474121094,15044314.0,36.8598747253418
2011-07-28,38.153900146484375,36.153900146484375,37.53850173950195,36.36149978637695,12603880.0,35.64575958251953
2011-07-29,36.56919860839844,35.076900482177734,36.39229965209961,35.20000076293945,10832784.0,34.50712585449219
2011-08-01,35.584598541259766,35.076900482177734,35.17689895629883,35.25379943847656,3964338.0,34.55986785888672
2011-08-02,35.37689971923828,34.346099853515625,35.26919937133789,34.846099853515625,4868497.0,34.16019058227539
2011-08-03,34.61539840698242,33.85390090942383,34.46149826049805,34.38460159301758,5800240.0,33.70777130126953
2011-08-04,34.96149826049805,34.44620132446289,34.44620132446289,34.64609909057617,3505174.0,33.96412658691406
2011-08-05,34.023101806640625,32.98460006713867,33.60770034790039,33.76150131225586,5004899.0,33.0969352722168
2011-08-08,33.307701110839844,30.653900146484375,33.307701110839844,31.21540069580078,10899036.0,30.6009578704834
2011-08-09,32.36920166015625,29.338499069213867,30.30769920349121,31.89229965209961,11937848.0,31.2645320892334
2011-08-10,33.0,31.899999618530273,32.6614990234375,31.938499450683594,8678257.0,31.30982208251953
2011-08-11,32.0,30.846099853515625,31.153900146484375,31.861499786376953,6314867.0,31.234338760375977
2011-08-12,32.64609909057617,32.03850173950195,32.076900482177734,32.17689895629883,4870224.0,31.54353141784668
2011-08-15,32.73080062866211,32.061500549316406,32.46149826049805,32.530799865722656,5270356.0,31.890464782714844
2011-08-16,32.61539840698242,31.815399169921875,32.61539840698242,31.884599685668945,4763932.0,31.256980895996094
2011-08-17,32.06919860839844,31.453800201416016,31.899999618530273,31.507699966430664,3606964.0,30.887500762939453
2011-08-18,31.69230079650879,30.67690086364746,31.523099899291992,30.799999237060547,4851055.0,30.19373321533203
2011-08-19,30.76919937133789,30.0,30.21540069580078,30.67690086364746,4688456.0,30.073057174682617
2011-08-22,30.923099517822266,30.14620018005371,30.684600830078125,30.30769920349121,3109430.0,29.711122512817383
2011-08-23,30.761499404907227,30.30769920349121,30.523099899291992,30.71540069580078,2426749.0,30.110797882080078
2011-08-24,31.23080062866211,30.28459930419922,30.87689971923828,30.39229965209961,4411596.0,29.794057846069336
2011-08-25,31.061500549316406,30.223100662231445,30.561500549316406,31.030799865722656,5756484.0,30.41999053955078
2011-08-26,31.184600830078125,30.76919937133789,30.85379981994629,31.061500549316406,4121114.0,30.450084686279297
2011-08-29,31.023099899291992,30.43079948425293,31.0,30.469200134277344,3227585.0,29.869441986083984
2011-08-30,30.899999618530273,30.12310028076172,30.700000762939453,30.169200897216797,3903301.0,29.57535171508789
2011-08-31,30.43079948425293,30.0,30.200000762939453,30.315399169921875,1966689.0,29.718671798706055
2011-09-01,30.523099899291992,30.100000381469727,30.315399169921875,30.19230079650879,2133288.0,29.59799575805664
2011-09-02,30.292299270629883,29.592300415039062,30.292299270629883,29.76919937133789,2957789.0,29.1832218170166
2011-09-05,29.615400314331055,28.684600830078125,29.615400314331055,28.71540069580078,4043905.0,28.150165557861328
2011-09-06,28.707700729370117,28.238500595092773,28.46150016784668,28.384599685668945,2610576.0,27.825878143310547
2011-09-07,28.799999237060547,28.21540069580078,28.46150016784668,28.761499404907227,5405280.0,28.195358276367188
2011-09-08,28.884599685668945,27.69230079650879,28.830799102783203,27.953800201416016,4462662.0,27.4035587310791
2011-09-09,28.315399169921875,27.592300415039062,28.0,27.69230079650879,5089402.0,27.147207260131836
2011-09-13,27.23080062866211,26.384599685668945,27.23080062866211,26.43079948425293,6776568.0,25.910533905029297
2011-09-14,26.684600830078125,25.85379981994629,26.546199798583984,26.592300415039062,4266675.0,26.068857192993164
2011-09-15,26.869199752807617,26.469200134277344,26.69230079650879,26.600000381469727,3385654.0,26.076406478881836
2011-09-16,26.830799102783203,26.276899337768555,26.80769920349121,26.30769920349121,3408896.0,25.789859771728516
2011-09-19,26.30769920349121,25.223100662231445,26.30769920349121,25.23080062866211,4732465.0,24.734159469604492
2011-09-20,25.62310028076172,25.21540069580078,25.23080062866211,25.384599685668945,3309884.0,24.884931564331055
2011-09-21,26.56920051574707,25.39229965209961,25.46150016784668,26.361499786376953,4755245.0,25.842599868774414
2011-09-22,26.23080062866211,25.384599685668945,26.23080062866211,25.438499450683594,4370987.0,24.937768936157227
2011-09-23,25.76919937133789,24.615400314331055,24.80769920349121,25.630800247192383,3664175.0,25.126283645629883
2011-09-26,25.846099853515625,24.776899337768555,25.438499450683594,24.861499786376953,3632794.0,24.372127532958984
2011-09-27,25.26919937133789,24.738500595092773,25.0,25.12310028076172,4075193.0,24.628576278686523
2011-09-28,25.384599685668945,24.615400314331055,25.292299270629883,24.69230079650879,3687380.0,24.206256866455078
2011-09-29,24.56920051574707,23.76919937133789,24.56920051574707,23.87689971923828,4640574.0,23.406906127929688
2011-09-30,24.153900146484375,23.69230079650879,24.06920051574707,24.03849983215332,2564938.0,23.565326690673828
2011-10-10,24.35379981994629,23.923099517822266,24.115400314331055,24.007699966430664,2335979.0,23.53512954711914
2011-10-11,24.761499404907227,23.846099853515625,24.53849983215332,24.161500930786133,2924605.0,23.68590545654297
2011-10-12,25.43079948425293,23.846099853515625,24.161500930786133,25.26919937133789,6186028.0,24.771799087524414
2011-10-13,25.5,24.869199752807617,25.138500213623047,25.369199752807617,4719260.0,24.86983299255371
2011-10-14,25.384599685668945,24.93079948425293,25.299999237060547,25.153900146484375,2831076.0,24.658769607543945
2011-10-17,25.615400314331055,25.153900146484375,25.161500930786133,25.30769920349121,3112411.0,24.80954360961914
2011-10-18,26.630800247192383,24.71540069580078,25.30769920349121,25.69230079650879,8960037.0,25.186573028564453
2011-10-19,26.384599685668945,25.576900482177734,25.615400314331055,26.100000381469727,7113144.0,25.58624839782715
2011-10-20,25.907699584960938,24.60770034790039,25.76919937133789,25.100000381469727,5890908.0,24.605932235717773
2011-10-21,25.14620018005371,24.292299270629883,25.092300415039062,24.315399169921875,3296075.0,23.836774826049805
2011-10-24,25.89229965209961,23.93079948425293,24.384599685668945,25.723100662231445,4938894.0,25.216766357421875
2011-10-25,26.338499069213867,25.369199752807617,25.56920051574707,26.076900482177734,6726918.0,25.56360626220703
2011-10-26,26.615400314331055,25.80769920349121,25.884599685668945,26.5,7708580.0,25.97837257385254
2011-10-27,26.87689971923828,26.0,26.30769920349121,26.684600830078125,9667325.0,26.159339904785156
2011-10-28,27.30769920349121,26.776899337768555,26.9153995513916,26.830799102783203,7238048.0,26.302661895751953
2011-10-31,27.28459930419922,26.423099517822266,26.884599685668945,26.661500930786133,6593188.0,26.136695861816406
2011-11-01,26.9153995513916,26.23080062866211,26.23080062866211,26.28459930419922,5307060.0,25.7672119140625
2011-11-02,26.399999618530273,25.46150016784668,26.0,26.39229965209961,6750981.0,25.872793197631836
2011-11-03,26.89229965209961,26.384599685668945,26.561500549316406,26.592300415039062,7691785.0,26.068857192993164
2011-11-04,27.546199798583984,26.615400314331055,26.838499069213867,27.2460994720459,7887786.0,26.709789276123047
2011-11-07,27.153900146484375,26.5846004486084,27.153900146484375,26.592300415039062,4637106.0,26.068857192993164
2011-11-08,27.130800247192383,26.384599685668945,26.561500549316406,26.407699584960938,3675647.0,25.88789176940918
2011-11-09,26.761499404907227,26.2460994720459,26.546199798583984,26.73080062866211,3028574.0,26.204627990722656
2011-11-10,26.55389976501465,26.153900146484375,26.530799865722656,26.17690086364746,3851648.0,25.66163444519043
2011-11-11,26.46150016784668,25.69230079650879,26.21540069580078,25.799999237060547,3623521.0,25.292152404785156
2011-11-14,26.43079948425293,26.015399932861328,26.015399932861328,26.423099517822266,3739359.0,25.902984619140625
2011-11-15,26.44610023498535,26.14620018005371,26.44610023498535,26.2460994720459,3667929.0,25.729469299316406
2011-11-16,26.30769920349121,25.238500595092773,26.261499404907227,25.37689971923828,5057530.0,24.87738037109375
2011-11-17,25.653900146484375,25.061500549316406,25.453800201416016,25.14620018005371,4579906.0,24.651222229003906
2011-11-18,25.0,24.30769920349121,24.923099517822266,24.600000381469727,6130593.0,24.115772247314453
2011-11-21,24.838499069213867,24.330799102783203,24.53849983215332,24.53849983215332,2956481.0,24.055482864379883
2011-11-22,24.5,23.869199752807617,24.315399169921875,24.184600830078125,3683697.0,23.70854949951172
2011-11-23,24.32309913635254,23.899999618530273,24.200000762939453,24.14620018005371,2298264.0,23.670902252197266
2011-11-24,24.238500595092773,23.792299270629883,23.87689971923828,24.076900482177734,2800747.0,23.602968215942383
2011-11-25,24.06920051574707,23.69230079650879,24.06920051574707,23.830799102783203,3380428.0,23.361713409423828
2011-11-28,23.96150016784668,23.076900482177734,23.85379981994629,23.184600830078125,5327280.0,22.728233337402344
2011-11-29,25.100000381469727,23.223100662231445,23.407699584960938,24.707700729370117,8509777.0,24.221355438232422
2011-11-30,24.476900100708008,23.39229965209961,24.469200134277344,23.515399932861328,6648448.0,23.052522659301758
2011-12-01,24.67690086364746,23.869199752807617,24.21540069580078,24.076900482177734,6720823.0,23.602968215942383
2011-12-02,24.453800201416016,23.615400314331055,23.94610023498535,23.846099853515625,5436999.0,23.376712799072266
2011-12-05,23.846099853515625,23.03849983215332,23.76919937133789,23.0846004486084,4493805.0,22.630203247070312
2011-12-06,23.299999237060547,22.899999618530273,23.115400314331055,23.0846004486084,3599134.0,22.630203247070312
2011-12-07,24.076900482177734,23.161500930786133,23.261499404907227,23.523099899291992,5793779.0,23.060068130493164
2011-12-08,23.423099517822266,22.76919937133789,23.384599685668945,23.10770034790039,4840988.0,22.652847290039062
2011-12-09,23.130800247192383,22.830799102783203,22.923099517822266,22.89229965209961,2624203.0,22.441686630249023
2011-12-12,23.184600830078125,22.684600830078125,23.007699966430664,22.7539005279541,2468894.0,22.306013107299805
2011-12-13,22.661500930786133,21.53849983215332,22.661500930786133,21.653900146484375,5956777.0,21.227663040161133
2011-12-14,21.669200897216797,20.67690086364746,21.615400314331055,20.707700729370117,5000299.0,20.300090789794922
2011-12-15,20.67690086364746,19.53849983215332,20.67690086364746,19.653900146484375,7268035.0,19.267030715942383
2011-12-16,20.10770034790039,19.238500595092773,19.653900146484375,20.061500549316406,4285757.0,19.666610717773438
2011-12-19,20.44610023498535,19.26919937133789,19.884599685668945,20.369199752807617,5906571.0,19.968252182006836
2011-12-20,20.361499786376953,19.94610023498535,20.19230079650879,19.96150016784668,3269912.0,19.568578720092773
2011-12-21,20.399999618530273,19.69230079650879,20.23080062866211,19.723100662231445,3551558.0,19.334871292114258
2011-12-22,19.838499069213867,19.0846004486084,19.615400314331055,19.600000381469727,3425893.0,19.21419334411621
2011-12-23,20.384599685668945,19.576900482177734,19.576900482177734,19.9153995513916,2803921.0,19.52338218688965
2011-12-26,20.14620018005371,19.69230079650879,19.846099853515625,19.723100662231445,2055973.0,19.334871292114258
2011-12-27,20.007699966430664,19.615400314331055,19.669200897216797,19.71540069580078,2180682.0,19.32732391357422
2011-12-28,19.71540069580078,19.223100662231445,19.707700729370117,19.5846004486084,2328821.0,19.1990966796875
2011-12-29,20.161500930786133,19.369199752807617,19.530799865722656,19.67690086364746,3322129.0,19.289581298828125
2011-12-30,20.030799865722656,19.700000762939453,19.71540069580078,19.923099517822266,2441284.0,19.530935287475586
2012-01-04,20.46150016784668,19.69230079650879,20.17690086364746,19.71540069580078,3177742.0,19.32732391357422
2012-01-05,19.838499069213867,19.153900146484375,19.67690086364746,19.207700729370117,3184458.0,18.829612731933594
2012-01-06,19.484600067138672,18.93079948425293,19.223100662231445,19.423099517822266,2528494.0,19.0407772064209
2012-01-09,20.26919937133789,19.438499450683594,19.5,20.21540069580078,4971772.0,19.817480087280273
2012-01-10,21.061500549316406,20.115400314331055,20.26919937133789,21.0,7153120.0,20.586637496948242
2012-01-11,21.153900146484375,20.661500930786133,21.0,20.7539005279541,6546500.0,20.345382690429688
2012-01-12,21.184600830078125,20.46150016784668,20.53849983215332,20.76919937133789,4956263.0,20.36037826538086
2012-01-13,20.89229965209961,20.169200897216797,20.76919937133789,20.23080062866211,3840977.0,19.832576751708984
2012-01-16,20.46150016784668,19.78459930419922,20.23080062866211,19.85379981994629,2756185.0,19.46299934387207
2012-01-17,21.046199798583984,19.776899337768555,19.93079948425293,21.015399932861328,5849535.0,20.60173225402832
2012-01-18,21.299999237060547,20.76919937133789,20.884599685668945,20.799999237060547,5904015.0,20.39056968688965
2012-01-19,21.23080062866211,20.661500930786133,20.799999237060547,21.10770034790039,5501972.0,20.692214965820312
2012-01-20,22.19230079650879,21.23080062866211,21.292299270629883,21.899999618530273,10248191.0,21.468921661376953
2012-01-30,21.899999618530273,21.299999237060547,21.861499786376953,21.30769920349121,5231246.0,20.88827896118164
2012-01-31,21.71540069580078,21.161500930786133,21.238500595092773,21.707700729370117,3654855.0,21.280406951904297
2012-02-01,21.82309913635254,21.061500549316406,21.53849983215332,21.17690086364746,3997265.0,20.760055541992188
2012-02-02,21.523099899291992,21.092300415039062,21.26919937133789,21.484600067138672,3637035.0,21.061697006225586
2012-02-03,21.992300033569336,21.515399932861328,21.515399932861328,21.85379981994629,6148910.0,21.423629760742188
2012-02-06,22.0,21.615400314331055,22.0,21.76919937133789,3900812.0,21.3406925201416
2012-02-07,21.67690086364746,21.100000381469727,21.67690086364746,21.23080062866211,3714658.0,20.812894821166992
2012-02-08,21.792299270629883,21.153900146484375,21.161500930786133,21.700000762939453,4131204.0,21.272857666015625
2012-02-09,21.87689971923828,21.561500549316406,21.846099853515625,21.776899337768555,4911091.0,21.348241806030273
2012-02-10,21.984600067138672,21.630800247192383,21.69230079650879,21.707700729370117,4865388.0,21.280406951904297
2012-02-13,21.9153995513916,21.37689971923828,21.53849983215332,21.69230079650879,3741635.0,21.26531219482422
2012-02-14,22.03849983215332,21.592300415039062,21.653900146484375,21.87689971923828,5027455.0,21.446273803710938
2012-02-15,22.407699584960938,21.669200897216797,21.869199752807617,22.30769920349121,6749744.0,21.868593215942383
2012-02-16,22.453800201416016,21.80769920349121,22.184600830078125,22.046199798583984,6061960.0,21.612241744995117
2012-02-17,22.43079948425293,22.0,22.28459930419922,22.14620018005371,5528255.0,21.710275650024414
2012-02-20,22.546199798583984,22.14620018005371,22.53849983215332,22.153900146484375,4993859.0,21.71782112121582
2012-02-21,22.346099853515625,21.838499069213867,22.17690086364746,22.207700729370117,4036367.0,21.770565032958984
2012-02-22,22.5,22.092300415039062,22.19230079650879,22.469200134277344,6747746.0,22.026918411254883
2012-02-23,22.592300415039062,22.30769920349121,22.423099517822266,22.476900100708008,6747660.0,22.03446388244629
2012-02-24,22.9153995513916,22.330799102783203,22.5,22.815399169921875,8529131.0,22.36629867553711
2012-02-27,23.369199752807617,22.76919937133789,22.815399169921875,22.953800201416016,11601422.0,22.501976013183594
2012-02-28,23.2539005279541,22.776899337768555,22.938499450683594,23.17690086364746,7747865.0,22.720685958862305
2012-02-29,23.69230079650879,23.076900482177734,23.207700729370117,23.223100662231445,9153512.0,22.765975952148438
2012-03-01,23.684600830078125,23.046199798583984,23.10770034790039,23.346099853515625,6569946.0,22.886554718017578
2012-03-02,24.23080062866211,23.35379981994629,23.384599685668945,24.21540069580078,10445312.0,23.73874282836914
2012-03-05,26.600000381469727,24.630800247192383,24.630800247192383,25.523099899291992,21793697.0,25.02070426940918
2012-03-06,26.523099899291992,24.93079948425293,25.530799865722656,26.207700729370117,20699142.0,25.691829681396484
2012-03-07,28.615400314331055,25.62310028076172,25.923099517822266,28.17690086364746,36459510.0,27.622270584106445
2012-03-08,28.26919937133789,27.476900100708008,28.19230079650879,27.953800201416016,23147925.0,27.4035587310791
2012-03-09,29.73080062866211,27.700000762939453,28.076900482177734,29.223100662231445,31821973.0,28.647871017456055
2012-03-12,30.100000381469727,28.492300033569336,29.23080062866211,29.56920051574707,24916564.0,28.98716163635254
2012-03-13,30.7460994720459,28.976900100708008,29.5846004486084,29.28459930419922,28955922.0,28.708162307739258
2012-03-14,29.384599685668945,27.2460994720459,29.30769920349121,27.700000762939453,33199534.0,27.154752731323242
2012-03-15,28.10770034790039,27.0,27.661500930786133,27.71540069580078,24063160.0,27.169849395751953
2012-03-16,28.03849983215332,26.938499450683594,27.69230079650879,27.838499069213867,17686835.0,27.290523529052734
2012-03-19,27.838499069213867,27.076900482177734,27.80769920349121,27.7460994720459,14764155.0,27.19994354248047
2012-03-20,27.53849983215332,26.53849983215332,27.523099899291992,26.700000762939453,15121516.0,26.174436569213867
2012-03-21,27.423099517822266,26.653900146484375,26.80769920349121,27.061500549316406,14034627.0,26.528820037841797
2012-03-22,28.600000381469727,27.43079948425293,27.43079948425293,28.28459930419922,23741572.0,27.727846145629883
2012-03-23,28.06920051574707,26.923099517822266,27.815399169921875,27.17690086364746,13350649.0,26.641952514648438
2012-03-26,27.338499069213867,26.0846004486084,27.184600830078125,26.338499069213867,9623292.0,25.820053100585938
2012-03-27,26.992300033569336,26.315399169921875,26.423099517822266,26.44610023498535,7010401.0,25.925535202026367
2012-03-28,26.292299270629883,24.923099517822266,26.292299270629883,24.953800201416016,12382194.0,24.462610244750977
2012-03-29,24.846099853515625,23.923099517822266,24.653900146484375,24.06920051574707,10466781.0,23.595422744750977
2012-03-30,24.846099853515625,24.05389976501465,24.061500549316406,24.80769920349121,10872815.0,24.319381713867188
2012-04-05,26.153900146484375,24.62310028076172,24.80769920349121,25.9153995513916,10928545.0,25.4052791595459
2012-04-06,26.46150016784668,25.43079948425293,25.923099517822266,25.80769920349121,9476108.0,25.299699783325195
2012-04-09,25.830799102783203,25.23080062866211,25.76919937133789,25.292299270629883,6345872.0,24.794443130493164
2012-04-10,25.96150016784668,24.007699966430664,25.138500213623047,25.923099517822266,8678479.0,25.412830352783203
2012-04-11,26.507699966430664,25.207700729370117,25.399999618530273,26.207700729370117,11132365.0,25.691829681396484
2012-04-12,26.55389976501465,25.923099517822266,26.207700729370117,26.407699584960938,9642077.0,25.88789176940918
2012-04-13,26.530799865722656,25.984600067138672,26.369199752807617,26.153900146484375,7893623.0,25.63908576965332
2012-04-16,25.600000381469727,24.846099853515625,25.55389976501465,25.161500930786133,12077927.0,24.666223526000977
2012-04-17,25.5,24.7539005279541,25.076900482177734,24.976900100708008,7434345.0,24.485254287719727
2012-04-18,25.71540069580078,25.076900482177734,25.276899337768555,25.638500213623047,10010533.0,25.133832931518555
2012-04-19,25.761499404907227,25.276899337768555,25.615400314331055,25.39229965209961,6652649.0,24.89247703552246
2012-04-20,25.923099517822266,25.200000762939453,25.315399169921875,25.899999618530273,9515886.0,25.39018440246582
2012-04-23,28.492300033569336,26.338499069213867,26.423099517822266,28.492300033569336,32478586.0,27.93145751953125
2012-04-24,29.830799102783203,27.43079948425293,28.28459930419922,27.723100662231445,40946477.0,27.177398681640625
2012-04-25,27.96150016784668,26.76919937133789,27.346099853515625,27.44610023498535,17643653.0,26.905851364135742
2012-04-26,29.9153995513916,26.73080062866211,27.30769920349121,29.12310028076172,27397330.0,28.54983901977539
2012-04-27,29.44610023498535,28.35379981994629,28.799999237060547,28.492300033569336,17302314.0,27.93145751953125
2012-05-02,29.43079948425293,28.153900146484375,29.23080062866211,28.315399169921875,14915208.0,27.758041381835938
2012-05-03,28.5,27.85379981994629,28.076900482177734,28.169200897216797,9557609.0,27.614717483520508
2012-05-04,28.78459930419922,27.76919937133789,28.14620018005371,28.700000762939453,12559929.0,28.13507080078125
2012-05-07,28.476900100708008,27.96150016784668,28.469200134277344,28.115400314331055,9318726.0,27.561975479125977
2012-05-08,29.23080062866211,28.276899337768555,28.299999237060547,28.4153995513916,14646862.0,27.856069564819336
2012-05-09,30.384599685668945,28.576900482177734,28.576900482177734,29.55389976501465,41854466.0,28.9721622467041
2012-05-10,29.661500930786133,27.953800201416016,29.600000381469727,28.03849983215332,30844778.0,27.486591339111328
2012-05-11,28.153900146484375,26.938499450683594,28.06920051574707,27.007699966430664,14651025.0,26.47608184814453
2012-05-14,27.384599685668945,26.384599685668945,27.30769920349121,26.546199798583984,14742048.0,26.023664474487305
2012-05-15,26.899999618530273,26.200000762939453,26.507699966430664,26.830799102783203,8478961.0,26.302661895751953
2012-05-16,26.815399169921875,26.153900146484375,26.815399169921875,26.161500930786133,8616556.0,25.64653778076172
2012-05-17,26.56920051574707,25.899999618530273,26.161500930786133,26.369199752807617,8725383.0,25.850149154663086
2012-05-18,26.19230079650879,24.93079948425293,26.138500213623047,25.2539005279541,12907804.0,24.756803512573242
2012-05-21,25.100000381469727,23.96150016784668,25.100000381469727,24.299999237060547,18013854.0,23.82167625427246
2012-05-22,24.923099517822266,24.346099853515625,24.46150016784668,24.71540069580078,13245998.0,24.22890281677246
2012-05-23,24.76919937133789,23.94610023498535,24.76919937133789,24.06920051574707,13456612.0,23.595422744750977
2012-05-24,24.7460994720459,23.846099853515625,23.846099853515625,24.2460994720459,11202328.0,23.76883888244629
2012-05-25,24.2460994720459,24.2460994720459,24.2460994720459,24.2460994720459,0.0,23.76883888244629
2012-05-28,24.26919937133789,23.0,23.846099853515625,24.200000762939453,12700762.0,23.723648071289062
2012-05-29,24.76919937133789,23.85379981994629,24.207700729370117,24.684600830078125,13135249.0,24.19870948791504
2012-05-30,24.76919937133789,24.30769920349121,24.67690086364746,24.39229965209961,7417869.0,23.912160873413086
2012-05-31,24.592300415039062,24.03849983215332,24.30769920349121,24.43079948425293,7150599.0,23.949905395507812
2012-06-01,24.76919937133789,24.184600830078125,24.43079948425293,24.330799102783203,5771225.0,23.851871490478516
2012-06-04,23.984600067138672,23.076900482177734,23.984600067138672,23.0846004486084,9894736.0,22.630203247070312
2012-06-05,23.37689971923828,22.93079948425293,23.076900482177734,23.10770034790039,6644270.0,22.652847290039062
2012-06-06,24.576900482177734,23.19230079650879,23.19230079650879,23.85379981994629,12576225.0,23.384260177612305
2012-06-07,24.35379981994629,23.39229965209961,24.23080062866211,23.515399932861328,6434004.0,23.052522659301758
2012-06-08,23.830799102783203,23.46150016784668,23.69230079650879,23.64620018005371,5297383.0,23.180747985839844
2012-06-11,24.21540069580078,23.638500213623047,23.638500213623047,24.100000381469727,6720375.0,23.625614166259766
2012-06-12,24.31999969482422,23.649999618530273,23.649999618530273,23.790000915527344,3773346.0,23.615690231323242
2012-06-13,23.950000762939453,23.059999465942383,23.75,23.540000915527344,7068319.0,23.367521286010742
2012-06-14,23.399999618530273,23.1299991607666,23.3799991607666,23.209999084472656,5393121.0,23.03993797302246
2012-06-15,23.479999542236328,22.959999084472656,23.34000015258789,23.260000228881836,5199053.0,23.089570999145508
2012-06-18,23.549999237060547,23.25,23.350000381469727,23.299999237060547,4405310.0,23.1292781829834
2012-06-19,23.5,23.09000015258789,23.309999465942383,23.229999542236328,4353099.0,23.059789657592773
2012-06-20,23.350000381469727,22.989999771118164,23.299999237060547,23.0,4292170.0,22.83147621154785
2012-06-21,23.010000228881836,22.270000457763672,23.0,22.459999084472656,5371919.0,22.295433044433594
2012-06-25,23.280000686645508,22.40999984741211,22.459999084472656,22.510000228881836,7243240.0,22.345067977905273
2012-06-26,22.68000030517578,21.770000457763672,22.450000762939453,22.229999542236328,4866475.0,22.06711769104004
2012-06-27,22.979999542236328,22.200000762939453,22.350000381469727,22.520000457763672,6348993.0,22.354995727539062
2012-06-28,23.299999237060547,22.200000762939453,22.56999969482422,22.690000534057617,7608981.0,22.52374839782715
2012-06-29,23.190000534057617,22.31999969482422,22.31999969482422,22.969999313354492,6230607.0,22.80169677734375
2012-07-02,23.489999771118164,22.809999465942383,23.100000381469727,23.229999542236328,6644470.0,23.059789657592773
2012-07-03,23.81999969482422,23.149999618530273,23.200000762939453,23.540000915527344,8990735.0,23.367521286010742
2012-07-04,23.799999237060547,23.190000534057617,23.649999618530273,23.399999618530273,5387061.0,23.228544235229492
2012-07-05,23.450000762939453,22.850000381469727,23.209999084472656,23.010000228881836,4907549.0,22.841402053833008
2012-07-06,23.43000030517578,22.850000381469727,23.09000015258789,23.34000015258789,4368661.0,23.16898536682129
2012-07-09,23.959999084472656,23.0,23.5,23.010000228881836,6805900.0,22.841402053833008
2012-07-10,22.979999542236328,22.18000030517578,22.969999313354492,22.309999465942383,5058821.0,22.146530151367188
2012-07-11,22.850000381469727,22.309999465942383,22.31999969482422,22.479999542236328,3355246.0,22.315290451049805
2012-07-12,22.989999771118164,22.079999923706055,22.5,22.799999237060547,6048976.0,22.632944107055664
2012-07-13,22.899999618530273,22.5,22.75,22.59000015258789,3423837.0,22.424482345581055
2012-07-16,22.75,22.100000381469727,22.65999984741211,22.200000762939453,4938367.0,22.037338256835938
2012-07-17,22.360000610351562,21.75,22.100000381469727,22.170000076293945,5015870.0,22.00756072998047
2012-07-18,22.649999618530273,22.010000228881836,22.15999984741211,22.5,4362186.0,22.335140228271484
2012-07-19,22.950000762939453,22.25,22.469999313354492,22.709999084472656,5702550.0,22.54360008239746
2012-07-20,22.799999237060547,22.239999771118164,22.700000762939453,22.280000686645508,3051843.0,22.11675262451172
2012-07-23,22.65999984741211,21.780000686645508,22.0,22.18000030517578,2814803.0,22.017486572265625
2012-07-24,22.549999237060547,22.0,22.030000686645508,22.280000686645508,2597037.0,22.11675262451172
2012-07-25,22.5,22.059999465942383,22.100000381469727,22.489999771118164,4302022.0,22.325214385986328
2012-07-26,22.549999237060547,22.049999237060547,22.3700008392334,22.059999465942383,3019013.0,21.898365020751953
2012-07-27,22.290000915527344,22.010000228881836,22.110000610351562,22.020000457763672,2395335.0,21.858659744262695
2012-07-30,22.469999313354492,21.6299991607666,22.09000015258789,21.690000534057617,2844931.0,21.531078338623047
2012-07-31,21.75,20.610000610351562,21.68000030517578,20.700000762939453,4964103.0,20.548328399658203
2012-08-01,21.190000534057617,20.649999618530273,20.65999984741211,20.860000610351562,2806005.0,20.707157135009766
2012-08-02,21.040000915527344,20.0,20.780000686645508,20.1299991607666,4303704.0,19.982505798339844
2012-08-03,20.489999771118164,20.049999237060547,20.219999313354492,20.450000762939453,3269645.0,20.300161361694336
2012-08-06,21.0,20.270000457763672,20.43000030517578,20.8700008392334,5174664.0,20.717084884643555
2012-08-07,21.200000762939453,20.81999969482422,20.8799991607666,21.06999969482422,4343901.0,20.915616989135742
2012-08-08,21.469999313354492,21.0,21.1200008392334,21.06999969482422,3715332.0,20.915616989135742
2012-08-09,21.43000030517578,21.100000381469727,21.25,21.31999969482422,4333145.0,21.163785934448242
2012-08-10,21.299999237060547,20.940000534057617,21.280000686645508,21.030000686645508,2997615.0,20.875911712646484
2012-08-13,21.389999389648438,20.700000762939453,20.969999313354492,21.100000381469727,4654027.0,20.94540023803711
2012-08-14,21.299999237060547,20.68000030517578,21.049999237060547,21.110000610351562,3149762.0,20.955324172973633
2012-08-15,21.399999618530273,20.68000030517578,21.100000381469727,20.719999313354492,3327321.0,20.56818199157715
2012-08-16,21.459999084472656,20.719999313354492,20.809999465942383,21.110000610351562,6220005.0,20.955324172973633
2012-08-17,21.1200008392334,20.600000381469727,21.110000610351562,20.829999923706055,3067587.0,20.67737579345703
2012-08-20,20.850000381469727,20.31999969482422,20.709999084472656,20.510000228881836,2465553.0,20.359722137451172
2012-08-21,21.09000015258789,20.549999237060547,20.549999237060547,20.899999618530273,3308931.0,20.746864318847656
2012-08-22,21.100000381469727,20.6200008392334,20.899999618530273,20.729999542236328,2340157.0,20.578109741210938
2012-08-23,21.09000015258789,20.709999084472656,20.790000915527344,20.829999923706055,2046407.0,20.67737579345703
2012-08-24,20.93000030517578,20.299999237060547,20.829999923706055,20.309999465942383,2442306.0,20.16118621826172
2012-08-27,20.350000381469727,19.360000610351562,20.309999465942383,19.389999389648438,4123881.0,19.247926712036133
2012-08-28,19.8799991607666,19.25,19.360000610351562,19.3799991607666,2687925.0,19.238000869750977
2012-08-29,19.489999771118164,18.969999313354492,19.309999465942383,19.0,2785271.0,18.86078453063965
2012-08-30,19.18000030517578,18.290000915527344,18.989999771118164,18.40999984741211,4242873.0,18.275108337402344
2012-08-31,18.309999465942383,17.770000457763672,18.309999465942383,17.90999984741211,3764904.0,17.778772354125977
2012-09-03,18.5,17.829999923706055,17.93000030517578,18.25,4136027.0,18.116281509399414
2012-09-04,18.329999923706055,17.809999465942383,18.15999984741211,17.959999084472656,3256921.0,17.82840347290039
2012-09-05,18.450000762939453,17.899999618530273,17.979999542236328,18.239999771118164,4077492.0,18.106353759765625
2012-09-06,18.56999969482422,18.139999389648438,18.299999237060547,18.479999542236328,3173471.0,18.34459686279297
2012-09-07,20.299999237060547,18.56999969482422,18.56999969482422,19.709999084472656,9708392.0,19.565582275390625
2012-09-10,20.719999313354492,19.760000228881836,19.989999771118164,20.3700008392334,8552501.0,20.220746994018555
2012-09-11,22.25,20.90999984741211,21.299999237060547,21.6200008392334,16821794.0,21.461589813232422
2012-09-12,22.100000381469727,21.030000686645508,21.579999923706055,21.799999237060547,14358317.0,21.640268325805664
2012-09-13,23.299999237060547,21.360000610351562,21.5,22.670000076293945,48677972.0,22.503896713256836
2012-09-14,22.68000030517578,21.639999389648438,22.020000457763672,21.809999465942383,22547448.0,21.65019416809082
2012-09-17,21.899999618530273,20.600000381469727,21.799999237060547,20.829999923706055,12344673.0,20.67737579345703
2012-09-18,20.829999923706055,19.90999984741211,20.829999923706055,20.010000228881836,10038343.0,19.863386154174805
2012-09-19,20.3700008392334,19.0,20.030000686645508,19.829999923706055,8088744.0,19.684703826904297
2012-09-20,21.450000762939453,19.6299991607666,19.829999923706055,21.100000381469727,24199956.0,20.94540023803711
2012-09-21,20.799999237060547,19.899999618530273,20.700000762939453,20.31999969482422,14221516.0,20.171112060546875
2012-09-24,21.299999237060547,20.440000534057617,20.450000762939453,20.65999984741211,13186696.0,20.508623123168945
2012-09-25,21.110000610351562,20.280000686645508,20.280000686645508,20.6200008392334,8230402.0,20.468915939331055
2012-09-26,21.299999237060547,19.719999313354492,20.639999389648438,19.770000457763672,11907878.0,19.62514305114746
2012-09-27,20.5,19.06999969482422,19.770000457763672,20.18000030517578,11627691.0,20.03213882446289
2012-09-28,20.420000076293945,19.860000610351562,20.0,20.309999465942383,7124576.0,20.16118621826172
2012-10-08,20.989999771118164,20.329999923706055,20.329999923706055,20.719999313354492,7593771.0,20.56818199157715
2012-10-09,21.280000686645508,20.700000762939453,20.719999313354492,21.040000915527344,8028234.0,20.885839462280273
2012-10-10,21.040000915527344,20.760000228881836,21.030000686645508,20.920000076293945,8475833.0,20.766719818115234
2012-10-11,20.790000915527344,20.0,20.75,20.059999465942383,8573557.0,19.91301727294922
2012-10-12,20.5,19.8700008392334,20.15999984741211,20.149999618530273,4505060.0,20.00235939025879
2012-10-15,20.299999237060547,19.579999923706055,20.149999618530273,19.739999771118164,4409449.0,19.595361709594727
2012-10-16,20.190000534057617,19.420000076293945,19.75,19.93000030517578,6018672.0,19.78396987915039
2012-10-17,20.1299991607666,19.549999237060547,20.030000686645508,19.93000030517578,3953643.0,19.78396987915039
2012-10-18,20.200000762939453,19.850000381469727,19.93000030517578,20.1200008392334,4878911.0,19.97258186340332
2012-10-19,20.649999618530273,20.1200008392334,20.149999618530273,20.239999771118164,6000819.0,20.091699600219727
2012-10-22,20.56999969482422,19.850000381469727,20.139999389648438,20.489999771118164,5702737.0,20.339866638183594
2012-10-23,20.610000610351562,20.170000076293945,20.530000686645508,20.209999084472656,3899314.0,20.061918258666992
2012-10-24,20.239999771118164,19.899999618530273,20.079999923706055,19.950000762939453,3284870.0,19.8038272857666
2012-10-25,20.280000686645508,19.770000457763672,19.920000076293945,19.780000686645508,3235508.0,19.63507080078125
2012-10-26,20.170000076293945,19.350000381469727,19.799999237060547,19.600000381469727,4722885.0,19.456390380859375
2012-10-29,19.799999237060547,19.25,19.40999984741211,19.329999923706055,2814424.0,19.188369750976562
2012-10-30,19.579999923706055,18.709999084472656,19.100000381469727,19.360000610351562,5286243.0,19.21814727783203
2012-10-31,19.600000381469727,19.15999984741211,19.260000228881836,19.440000534057617,2813147.0,19.297563552856445
2012-11-01,19.989999771118164,19.469999313354492,19.510000228881836,19.739999771118164,3598881.0,19.595361709594727
2012-11-02,20.290000915527344,19.780000686645508,19.780000686645508,19.959999084472656,4707160.0,19.813753128051758
2012-11-05,20.200000762939453,19.799999237060547,19.8700008392334,19.959999084472656,3013133.0,19.813753128051758
2012-11-06,20.030000686645508,19.520000457763672,19.950000762939453,19.729999542236328,2651046.0,19.58543586730957
2012-11-07,20.15999984741211,19.65999984741211,19.65999984741211,20.030000686645508,2824888.0,19.883237838745117
2012-11-08,19.989999771118164,19.520000457763672,19.989999771118164,19.530000686645508,3068201.0,19.38690185546875
2012-11-09,19.850000381469727,19.239999771118164,19.510000228881836,19.389999389648438,2198923.0,19.247926712036133
2012-11-12,20.100000381469727,19.40999984741211,19.40999984741211,19.979999542236328,5051696.0,19.833602905273438
2012-11-13,20.049999237060547,19.649999618530273,19.979999542236328,19.65999984741211,3889471.0,19.515949249267578
2012-11-14,19.989999771118164,19.600000381469727,19.670000076293945,19.899999618530273,3058800.0,19.75419044494629
2012-11-15,19.950000762939453,19.450000762939453,19.8700008392334,19.5,2647420.0,19.35712242126465
2012-11-16,19.59000015258789,18.6299991607666,19.399999618530273,18.809999465942383,3580680.0,18.672178268432617
2012-11-19,19.190000534057617,18.510000228881836,18.899999618530273,19.0,2590920.0,18.86078453063965
2012-11-20,19.100000381469727,18.709999084472656,19.06999969482422,18.709999084472656,2097374.0,18.572912216186523
2012-11-21,19.889999389648438,18.450000762939453,18.8799991607666,19.700000762939453,5322730.0,19.55565643310547
2012-11-22,19.8799991607666,19.40999984741211,19.479999542236328,19.450000762939453,3247782.0,19.3074893951416
2012-11-23,19.850000381469727,19.399999618530273,19.559999465942383,19.489999771118164,1910723.0,19.347196578979492
2012-11-26,20.479999542236328,19.6299991607666,19.75,20.010000228881836,6859093.0,19.863386154174805
2012-11-27,20.1200008392334,19.299999237060547,19.93000030517578,19.31999969482422,3531566.0,19.178442001342773
2012-11-28,19.8700008392334,18.739999771118164,19.31999969482422,19.309999465942383,4104580.0,19.16851234436035
2012-11-29,19.799999237060547,19.219999313354492,19.299999237060547,19.260000228881836,2983619.0,19.118879318237305
2012-11-30,19.469999313354492,18.93000030517578,19.260000228881836,19.15999984741211,2873792.0,19.01961326599121
2012-12-03,19.360000610351562,18.65999984741211,19.170000076293945,18.68000030517578,2332144.0,18.543128967285156
2012-12-04,18.969999313354492,18.549999237060547,18.68000030517578,18.780000686645508,4208529.0,18.642396926879883
2012-12-05,20.239999771118164,18.770000457763672,18.799999237060547,19.75,7969045.0,19.605289459228516
2012-12-06,20.5,19.719999313354492,19.8700008392334,20.0,6538355.0,19.853458404541016
2012-12-07,20.329999923706055,19.75,19.899999618530273,20.190000534057617,7459063.0,20.04206657409668
2012-12-10,20.579999923706055,20.209999084472656,20.270000457763672,20.399999618530273,7805000.0,20.250526428222656
2012-12-11,20.559999465942383,19.979999542236328,20.399999618530273,19.989999771118164,22508432.0,19.84353256225586
2012-12-12,19.950000762939453,19.5,19.700000762939453,19.729999542236328,7980303.0,19.58543586730957
2012-12-13,19.729999542236328,19.059999465942383,19.729999542236328,19.190000534057617,7445595.0,19.049394607543945
2012-12-14,19.950000762939453,19.200000762939453,19.200000762939453,19.93000030517578,10723788.0,19.78396987915039
2012-12-17,20.690000534057617,20.049999237060547,20.049999237060547,20.260000228881836,11119430.0,20.111553192138672
2012-12-18,20.479999542236328,19.90999984741211,20.280000686645508,20.100000381469727,10203905.0,19.952726364135742
2012-12-19,20.959999084472656,20.0,20.06999969482422,20.770000457763672,15912921.0,20.617816925048828
2012-12-20,20.780000686645508,20.299999237060547,20.610000610351562,20.59000015258789,13043788.0,20.439136505126953
2012-12-21,20.709999084472656,20.209999084472656,20.600000381469727,20.290000915527344,10505248.0,20.141334533691406
2012-12-24,20.860000610351562,20.170000076293945,20.280000686645508,20.709999084472656,9777964.0,20.55825424194336
2012-12-25,21.489999771118164,20.399999618530273,20.649999618530273,21.18000030517578,14000978.0,21.024812698364258
2012-12-26,21.549999237060547,21.0,21.200000762939453,21.190000534057617,10199310.0,21.034738540649414
2012-12-27,21.479999542236328,20.860000610351562,21.219999313354492,20.8700008392334,11648651.0,20.717084884643555
2012-12-28,21.889999389648438,20.829999923706055,20.829999923706055,21.540000915527344,14994026.0,21.382177352905273
2012-12-31,23.649999618530273,21.440000534057617,21.8700008392334,23.239999771118164,25864639.0,23.069717407226562
2013-01-04,23.389999389648438,22.68000030517578,23.34000015258789,22.790000915527344,15414208.0,22.623016357421875
2013-01-07,23.34000015258789,22.530000686645508,22.799999237060547,22.93000030517578,13508918.0,22.76198959350586
2013-01-08,23.459999084472656,22.799999237060547,22.8799991607666,23.020000457763672,13772435.0,22.851329803466797
2013-01-09,23.149999618530273,22.3700008392334,23.1299991607666,22.559999465942383,11068580.0,22.39470100402832
2013-01-10,23.440000534057617,22.479999542236328,22.559999465942383,23.1200008392334,15191451.0,22.950599670410156
2013-01-11,24.1200008392334,23.030000686645508,23.030000686645508,23.31999969482422,24125954.0,23.149131774902344
2013-01-14,25.0,22.579999923706055,22.860000610351562,24.68000030517578,35872815.0,24.49916648864746
2013-01-15,24.989999771118164,23.8700008392334,24.399999618530273,24.049999237060547,34841780.0,23.873781204223633
2013-01-16,25.950000762939453,23.280000686645508,24.059999465942383,25.6299991607666,44768494.0,25.442203521728516
2013-01-17,24.979999542236328,23.31999969482422,24.850000381469727,23.510000228881836,30780832.0,23.337739944458008
2013-01-18,23.950000762939453,23.0,23.479999542236328,23.43000030517578,15274476.0,23.258325576782227
2013-01-21,23.989999771118164,23.280000686645508,23.5,23.68000030517578,10936100.0,23.50649642944336
2013-01-22,23.670000076293945,22.75,23.670000076293945,22.889999389648438,14305576.0,22.72228240966797
2013-01-23,23.670000076293945,22.770000457763672,22.8700008392334,23.40999984741211,13200913.0,23.23847198486328
2013-01-24,23.8700008392334,23.030000686645508,23.5,23.06999969482422,19530688.0,22.900962829589844
2013-01-25,23.06999969482422,22.399999618530273,22.90999984741211,22.520000457763672,9843599.0,22.354995727539062
2013-01-28,24.0,22.520000457763672,22.729999542236328,23.5,17531720.0,23.327816009521484
2013-01-29,24.079999923706055,23.239999771118164,23.5,23.520000457763672,15867998.0,23.347667694091797
2013-01-30,23.940000534057617,23.360000610351562,23.600000381469727,23.59000015258789,11169523.0,23.417152404785156
2013-01-31,23.56999969482422,23.010000228881836,23.559999465942383,23.1200008392334,11493926.0,22.950599670410156
2013-02-01,23.770000457763672,23.040000915527344,23.1200008392334,23.34000015258789,9907870.0,23.16898536682129
2013-02-04,23.8700008392334,23.149999618530273,23.5,23.639999389648438,11922336.0,23.466785430908203
2013-02-05,24.170000076293945,23.399999618530273,23.510000228881836,23.989999771118164,15933211.0,23.81422233581543
2013-02-06,24.149999618530273,23.760000228881836,23.989999771118164,23.809999465942383,8852316.0,23.635541915893555
2013-02-07,24.200000762939453,23.540000915527344,23.780000686645508,24.0,12714533.0,23.82415008544922
2013-02-08,24.18000030517578,23.760000228881836,24.040000915527344,23.81999969482422,13389819.0,23.645469665527344
2013-02-18,24.059999465942383,23.510000228881836,23.8700008392334,23.75,11196876.0,23.57598114013672
2013-02-19,23.75,22.799999237060547,23.729999542236328,22.850000381469727,9931544.0,22.682575225830078
2013-02-20,23.940000534057617,22.780000686645508,22.860000610351562,23.489999771118164,10639868.0,23.317888259887695
2013-02-21,23.469999313354492,22.799999237060547,23.209999084472656,22.8700008392334,8006589.0,22.702430725097656
2013-02-22,24.3700008392334,22.989999771118164,23.0,23.84000015258789,23469206.0,23.66532325744629
2013-02-25,24.06999969482422,23.489999771118164,24.0,23.780000686645508,8309846.0,23.605762481689453
2013-02-26,24.200000762939453,23.530000686645508,23.610000610351562,23.690000534057617,12338069.0,23.516420364379883
2013-02-27,24.170000076293945,23.700000762939453,23.700000762939453,23.979999542236328,8669001.0,23.804296493530273
2013-02-28,24.489999771118164,23.90999984741211,24.049999237060547,24.260000228881836,15027203.0,24.082244873046875
2013-03-01,24.56999969482422,23.8799991607666,24.260000228881836,24.040000915527344,11181284.0,23.863855361938477
2013-03-04,23.979999542236328,23.020000457763672,23.799999237060547,23.149999618530273,11735474.0,22.980379104614258
2013-03-05,23.3799991607666,22.950000762939453,23.149999618530273,23.239999771118164,7973122.0,23.069717407226562
2013-03-06,23.530000686645508,23.010000228881836,23.350000381469727,23.219999313354492,9737144.0,23.049863815307617
2013-03-07,23.309999465942383,22.559999465942383,23.309999465942383,22.739999771118164,12160997.0,22.573381423950195
2013-03-08,22.93000030517578,22.459999084472656,22.799999237060547,22.530000686645508,7364883.0,22.36492156982422
2013-03-11,22.809999465942383,22.510000228881836,22.600000381469727,22.690000534057617,5458422.0,22.52374839782715
2013-03-12,22.940000534057617,21.690000534057617,22.75,21.93000030517578,9023242.0,21.769317626953125
2013-03-13,21.920000076293945,21.3799991607666,21.889999389648438,21.440000534057617,6000882.0,21.282907485961914
2013-03-14,22.09000015258789,21.299999237060547,21.43000030517578,21.520000457763672,6156534.0,21.362319946289062
2013-03-15,21.950000762939453,21.31999969482422,21.56999969482422,21.600000381469727,4812535.0,21.441734313964844
2013-03-18,21.700000762939453,21.100000381469727,21.6299991607666,21.139999389648438,4283527.0,20.985105514526367
2013-03-19,21.8799991607666,21.209999084472656,21.260000228881836,21.520000457763672,4163737.0,21.362319946289062
2013-03-20,21.979999542236328,21.520000457763672,21.530000686645508,21.959999084472656,5630002.0,21.799097061157227
2013-03-21,22.139999389648438,21.760000228881836,21.959999084472656,21.920000076293945,5780595.0,21.759389877319336
2013-03-22,21.969999313354492,21.56999969482422,21.93000030517578,21.690000534057617,4097636.0,21.531078338623047
2013-03-25,21.8799991607666,21.5,21.770000457763672,21.6200008392334,4822624.0,21.461589813232422
2013-03-26,21.610000610351562,21.06999969482422,21.5,21.270000457763672,5266713.0,21.114152908325195
2013-03-27,21.100000381469727,20.100000381469727,21.0,20.209999084472656,17181811.0,20.061918258666992
2013-03-28,20.0,19.020000457763672,20.0,19.219999313354492,11221260.0,19.079174041748047
2013-03-29,19.610000610351562,19.229999542236328,19.239999771118164,19.25,4966107.0,19.10895347595215
2013-04-01,19.540000915527344,19.049999237060547,19.229999542236328,19.239999771118164,4758029.0,19.099027633666992
2013-04-02,19.59000015258789,19.09000015258789,19.239999771118164,19.170000076293945,4354435.0,19.029541015625
2013-04-03,19.799999237060547,19.350000381469727,19.3799991607666,19.690000534057617,8717346.0,19.54572868347168
2013-04-08,20.049999237060547,19.170000076293945,19.59000015258789,19.850000381469727,6910674.0,19.704557418823242
2013-04-09,19.93000030517578,19.6200008392334,19.799999237060547,19.729999542236328,4479231.0,19.58543586730957
2013-04-10,19.989999771118164,19.68000030517578,19.739999771118164,19.8799991607666,5094361.0,19.734336853027344
2013-04-11,19.959999084472656,19.450000762939453,19.8799991607666,19.459999084472656,4750578.0,19.317413330078125
2013-04-12,19.649999618530273,19.299999237060547,19.5,19.3700008392334,2839232.0,19.228073120117188
2013-04-15,19.350000381469727,18.610000610351562,19.299999237060547,18.690000534057617,5453946.0,18.553058624267578
2013-04-16,18.780000686645508,18.40999984741211,18.600000381469727,18.75,4248904.0,18.61261558532715
2013-04-17,19.079999923706055,18.700000762939453,18.790000915527344,18.84000015258789,3028323.0,18.70195770263672
2013-04-18,19.079999923706055,18.639999389648438,18.799999237060547,18.8700008392334,2662722.0,18.731740951538086
2013-04-19,19.25,18.8799991607666,18.899999618530273,19.219999313354492,5777817.0,19.079174041748047
2013-04-22,19.200000762939453,18.899999618530273,18.899999618530273,19.049999237060547,4896125.0,18.910417556762695
2013-04-23,19.139999389648438,18.40999984741211,19.079999923706055,18.43000030517578,5608729.0,18.294960021972656
2013-04-24,18.860000610351562,18.40999984741211,18.59000015258789,18.75,3392220.0,18.61261558532715
2013-04-25,18.75,18.43000030517578,18.719999313354492,18.459999084472656,4477532.0,18.32474136352539
2013-04-26,18.719999313354492,18.209999084472656,18.65999984741211,18.309999465942383,3736747.0,18.175840377807617
2013-05-02,18.350000381469727,17.799999237060547,18.350000381469727,17.979999542236328,4071025.0,17.848257064819336
2013-05-03,18.399999618530273,17.989999771118164,17.989999771118164,18.209999084472656,3227701.0,18.076574325561523
2013-05-06,18.440000534057617,18.299999237060547,18.3799991607666,18.40999984741211,3358573.0,18.275108337402344
2013-05-07,18.59000015258789,18.31999969482422,18.3799991607666,18.489999771118164,4010777.0,18.354520797729492
2013-05-08,18.850000381469727,18.549999237060547,18.600000381469727,18.700000762939453,4830073.0,18.562984466552734
2013-05-09,18.950000762939453,18.459999084472656,18.709999084472656,18.530000686645508,5116681.0,18.39423179626465
2013-05-10,18.790000915527344,18.5,18.540000915527344,18.719999313354492,3690706.0,18.582836151123047
2013-05-13,19.270000457763672,18.739999771118164,18.809999465942383,19.25,8547066.0,19.10895347595215
2013-05-14,19.3700008392334,18.729999542236328,19.229999542236328,18.81999969482422,4983186.0,18.682106018066406
2013-05-15,19.200000762939453,18.829999923706055,18.829999923706055,19.020000457763672,3628082.0,18.880640029907227
2013-05-16,19.190000534057617,18.709999084472656,19.040000915527344,19.030000686645508,5138359.0,18.890567779541016
2013-05-17,19.450000762939453,18.90999984741211,19.030000686645508,19.399999618530273,7769187.0,19.257854461669922
2013-05-20,19.700000762939453,19.440000534057617,19.610000610351562,19.489999771118164,8620082.0,19.347196578979492
2013-05-21,19.969999313354492,19.450000762939453,19.5,19.809999465942383,8320848.0,19.66485023498535
2013-05-22,19.969999313354492,19.59000015258789,19.969999313354492,19.6299991607666,6118191.0,19.486169815063477
2013-05-23,19.93000030517578,19.40999984741211,19.600000381469727,19.450000762939453,6488070.0,19.3074893951416
2013-05-24,19.850000381469727,19.40999984741211,19.469999313354492,19.600000381469727,5006924.0,19.456390380859375
2013-05-27,19.850000381469727,19.329999923706055,19.600000381469727,19.399999618530273,4755928.0,19.257854461669922
2013-05-28,19.6299991607666,19.079999923706055,19.459999084472656,19.6200008392334,6417251.0,19.47624397277832
2013-05-29,19.950000762939453,19.520000457763672,19.6200008392334,19.780000686645508,7692076.0,19.63507080078125
2013-05-30,19.780000686645508,19.469999313354492,19.639999389648438,19.600000381469727,4061998.0,19.456390380859375
2013-05-31,19.739999771118164,19.25,19.6200008392334,19.299999237060547,4919168.0,19.158586502075195
2013-06-03,19.549999237060547,19.260000228881836,19.299999237060547,19.420000076293945,3922280.0,19.277706146240234
2013-06-04,19.399999618530273,18.760000228881836,19.399999618530273,18.84000015258789,5192160.0,18.70195770263672
2013-06-05,18.950000762939453,18.579999923706055,18.950000762939453,18.670000076293945,3064756.0,18.533203125
2013-06-06,18.770000457763672,18.510000228881836,18.579999923706055,18.510000228881836,2330720.0,18.38422203063965
2013-06-07,18.690000534057617,18.040000915527344,18.600000381469727,18.1200008392334,4079154.0,17.99687385559082
2013-06-13,18.1200008392334,17.18000030517578,18.1200008392334,17.209999084472656,5855780.0,17.093055725097656
2013-06-14,17.479999542236328,17.25,17.25,17.389999389648438,3477325.0,17.271833419799805
2013-06-17,19.1299991607666,17.649999618530273,17.68000030517578,19.1299991607666,11201942.0,19.00000762939453
2013-06-18,20.360000610351562,19.40999984741211,19.68000030517578,19.93000030517578,22100623.0,19.794572830200195
2013-06-19,19.850000381469727,19.149999618530273,19.850000381469727,19.389999389648438,11127241.0,19.258241653442383
2013-06-20,19.350000381469727,18.549999237060547,19.270000457763672,18.649999618530273,8817286.0,18.523269653320312
2013-06-21,18.989999771118164,17.700000762939453,18.18000030517578,18.739999771118164,8477111.0,18.612659454345703
2013-06-24,18.56999969482422,17.25,18.56999969482422,17.260000228881836,8860810.0,17.142717361450195
2013-06-25,17.06999969482422,15.529999732971191,17.0,16.729999542236328,12546437.0,16.616317749023438
2013-06-26,16.709999084472656,15.949999809265137,16.709999084472656,16.399999618530273,7307685.0,16.28856086730957
2013-06-27,16.729999542236328,16.049999237060547,16.450000762939453,16.100000381469727,7044207.0,15.99059772491455
2013-06-28,16.559999465942383,15.65999984741211,16.100000381469727,16.170000076293945,5177662.0,16.060123443603516
2013-07-01,16.469999313354492,15.859999656677246,16.209999084472656,16.31999969482422,3476796.0,16.209104537963867
2013-07-02,16.6299991607666,16.350000381469727,16.389999389648438,16.600000381469727,5686169.0,16.487201690673828
2013-07-03,16.579999923706055,16.020000457763672,16.579999923706055,16.260000228881836,4334632.0,16.14950942993164
2013-07-04,16.75,16.0,16.100000381469727,16.549999237060547,5897096.0,16.43754005432129
2013-07-05,16.84000015258789,16.360000610351562,16.59000015258789,16.43000030517578,4924015.0,16.318355560302734
2013-07-08,16.15999984741211,15.6899995803833,16.15999984741211,15.720000267028809,5836887.0,15.613181114196777
2013-07-09,16.200000762939453,15.720000267028809,15.720000267028809,16.059999465942383,3624194.0,15.950871467590332
2013-07-10,16.459999084472656,15.8100004196167,15.920000076293945,16.3799991607666,3748769.0,16.268695831298828
2013-07-11,17.1200008392334,16.40999984741211,16.40999984741211,16.829999923706055,8590073.0,16.71563720703125
2013-07-12,17.06999969482422,16.329999923706055,16.709999084472656,16.3799991607666,6482550.0,16.268695831298828
2013-07-15,16.649999618530273,16.200000762939453,16.200000762939453,16.43000030517578,5293636.0,16.318355560302734
2013-07-16,16.950000762939453,16.219999313354492,16.5,16.780000686645508,7234905.0,16.665979385375977
2013-07-17,16.959999084472656,16.510000228881836,16.81999969482422,16.559999465942383,5782194.0,16.447473526000977
2013-07-18,16.690000534057617,16.34000015258789,16.5,16.40999984741211,3356023.0,16.298492431640625
2013-07-19,16.790000915527344,16.209999084472656,16.5,16.239999771118164,5791871.0,16.129648208618164
2013-07-22,16.18000030517578,15.819999694824219,16.0,16.1200008392334,4899362.0,16.01046371459961
2013-07-23,16.549999237060547,16.1299991607666,16.219999313354492,16.440000534057617,5075639.0,16.32828712463379
2013-07-24,16.489999771118164,15.979999542236328,16.389999389648438,16.149999618530273,4572076.0,16.040258407592773
2013-07-25,16.469999313354492,16.059999465942383,16.170000076293945,16.219999313354492,5031028.0,16.109783172607422
2013-07-26,16.170000076293945,15.90999984741211,16.149999618530273,15.920000076293945,3938418.0,15.811821937561035
2013-07-29,15.829999923706055,15.180000305175781,15.829999923706055,15.220000267028809,6547644.0,15.116579055786133
2013-07-30,15.449999809265137,14.979999542236328,15.300000190734863,15.229999542236328,4383331.0,15.126509666442871
2013-07-31,15.460000038146973,15.15999984741211,15.229999542236328,15.390000343322754,3779301.0,15.285423278808594
2013-08-01,15.850000381469727,15.449999809265137,15.449999809265137,15.850000381469727,6875225.0,15.742298126220703
2013-08-02,17.299999237060547,16.020000457763672,16.020000457763672,16.90999984741211,18848148.0,16.795093536376953
2013-08-05,18.469999313354492,16.729999542236328,17.0,17.989999771118164,24171428.0,17.867755889892578
2013-08-06,17.799999237060547,17.399999618530273,17.799999237060547,17.56999969482422,12126111.0,17.450611114501953
2013-08-07,18.389999389648438,17.34000015258789,17.520000457763672,17.6200008392334,13629631.0,17.500272750854492
2013-08-08,17.459999084472656,17.049999237060547,17.399999618530273,17.1200008392334,8232937.0,17.0036678314209
2013-08-09,17.43000030517578,16.950000762939453,17.1299991607666,17.40999984741211,7368314.0,17.291698455810547
2013-08-12,17.68000030517578,17.309999465942383,17.450000762939453,17.600000381469727,7663249.0,17.48040771484375
2013-08-13,17.889999389648438,17.469999313354492,17.59000015258789,17.6200008392334,5650355.0,17.500272750854492
2013-08-14,17.790000915527344,17.280000686645508,17.700000762939453,17.469999313354492,5560860.0,17.351287841796875
2013-08-15,17.739999771118164,17.299999237060547,17.459999084472656,17.469999313354492,4735263.0,17.351287841796875
2013-08-16,17.979999542236328,16.780000686645508,17.190000534057617,16.860000610351562,9977176.0,16.74543571472168
2013-08-19,17.110000610351562,16.6200008392334,16.850000381469727,17.0,5089287.0,16.88448143005371
2013-08-20,17.1200008392334,16.809999465942383,16.950000762939453,16.8700008392334,4084288.0,16.755367279052734
2013-08-21,17.219999313354492,16.799999237060547,16.940000534057617,17.09000015258789,4366823.0,16.973873138427734
2013-08-22,17.170000076293945,16.75,17.059999465942383,16.780000686645508,4326719.0,16.665979385375977
2013-08-23,17.020000457763672,16.280000686645508,16.790000915527344,16.450000762939453,4612508.0,16.338218688964844
2013-08-26,16.969999313354492,16.389999389648438,16.450000762939453,16.90999984741211,5692717.0,16.795093536376953
2013-08-27,17.59000015258789,16.780000686645508,16.889999389648438,17.299999237060547,8664700.0,17.18244171142578
2013-08-28,18.100000381469727,17.049999237060547,17.260000228881836,17.829999923706055,18939280.0,17.708843231201172
2013-08-29,18.260000228881836,17.350000381469727,18.1200008392334,17.450000762939453,10475298.0,17.3314266204834
2013-08-30,17.920000076293945,17.34000015258789,17.450000762939453,17.6200008392334,9638523.0,17.500272750854492
2013-09-02,18.18000030517578,17.649999618530273,17.75,17.790000915527344,9818733.0,17.669116973876953
2013-09-03,17.760000228881836,17.3799991607666,17.760000228881836,17.65999984741211,6830401.0,17.53999900817871
2013-09-04,18.049999237060547,17.450000762939453,17.65999984741211,17.690000534057617,7515492.0,17.569793701171875
2013-09-05,17.690000534057617,17.31999969482422,17.559999465942383,17.399999618530273,5236847.0,17.281763076782227
2013-09-06,18.600000381469727,17.399999618530273,17.399999618530273,18.3799991607666,19005577.0,18.255104064941406
2013-09-09,19.40999984741211,18.270000457763672,18.700000762939453,18.989999771118164,25530711.0,18.860960006713867
2013-09-10,20.799999237060547,18.809999465942383,18.899999618530273,20.610000610351562,33146330.0,20.469953536987305
2013-09-11,22.670000076293945,20.950000762939453,21.610000610351562,20.979999542236328,50152911.0,20.837438583374023
2013-09-12,20.920000076293945,20.190000534057617,20.850000381469727,20.420000076293945,21816939.0,20.2812442779541
2013-09-13,20.3700008392334,19.479999542236328,20.079999923706055,19.8700008392334,20379865.0,19.734981536865234
2013-09-16,20.56999969482422,19.610000610351562,20.0,19.889999389648438,20827013.0,19.754846572875977
2013-09-17,20.260000228881836,19.329999923706055,19.860000610351562,19.510000228881836,14389743.0,19.37742805480957
2013-09-18,19.59000015258789,18.75,19.399999618530273,19.139999389648438,11393352.0,19.00994110107422
2013-09-23,19.649999618530273,19.299999237060547,19.520000457763672,19.459999084472656,8303739.0,19.32776641845703
2013-09-24,19.850000381469727,19.110000610351562,19.5,19.729999542236328,12620877.0,19.595932006835938
2013-09-25,19.790000915527344,19.100000381469727,19.649999618530273,19.360000610351562,9972611.0,19.22844696044922
2013-09-26,19.299999237060547,18.110000610351562,19.229999542236328,18.25,10047096.0,18.125988006591797
2013-09-27,18.530000686645508,18.110000610351562,18.299999237060547,18.31999969482422,6086763.0,18.195512771606445
2013-09-30,18.709999084472656,18.34000015258789,18.360000610351562,18.43000030517578,4146504.0,18.304765701293945
2013-10-08,19.1200008392334,18.639999389648438,18.639999389648438,18.790000915527344,5486771.0,18.662321090698242
2013-10-09,18.739999771118164,18.280000686645508,18.68000030517578,18.399999618530273,9325743.0,18.27496910095215
2013-10-10,18.56999969482422,17.959999084472656,18.5,18.059999465942383,8140361.0,17.937280654907227
2013-10-11,18.6299991607666,18.110000610351562,18.229999542236328,18.559999465942383,7970595.0,18.433881759643555
2013-10-14,18.93000030517578,18.559999465942383,18.700000762939453,18.690000534057617,8518047.0,18.56300163269043
2013-10-15,18.709999084472656,18.200000762939453,18.700000762939453,18.3700008392334,6124207.0,18.245174407958984
2013-10-16,18.40999984741211,17.75,18.149999618530273,17.8700008392334,6201405.0,17.748571395874023
2013-10-17,18.1200008392334,17.719999313354492,17.959999084472656,17.8799991607666,4904060.0,17.758502960205078
2013-10-18,18.18000030517578,17.899999618530273,17.899999618530273,18.149999618530273,4843040.0,18.02666664123535
2013-10-21,18.260000228881836,17.809999465942383,18.149999618530273,18.200000762939453,5245045.0,18.076330184936523
2013-10-22,18.15999984741211,17.850000381469727,18.100000381469727,17.920000076293945,5155552.0,17.79823112487793
2013-10-23,18.139999389648438,17.700000762939453,18.0,17.75,4484671.0,17.629384994506836
2013-10-24,17.889999389648438,17.350000381469727,17.75,17.459999084472656,4253767.0,17.341354370117188
2013-10-25,17.530000686645508,16.979999542236328,17.459999084472656,17.09000015258789,5199126.0,16.973873138427734
2013-10-28,17.3799991607666,17.0,17.06999969482422,17.309999465942383,3819413.0,17.19237518310547
2013-10-29,17.3700008392334,16.5,17.219999313354492,16.850000381469727,4991540.0,16.735504150390625
2013-10-30,17.329999923706055,16.709999084472656,16.899999618530273,17.139999389648438,4305134.0,17.023529052734375
2013-10-31,17.06999969482422,16.739999771118164,17.049999237060547,17.049999237060547,2682295.0,16.93414306640625
2013-11-01,17.270000457763672,17.030000686645508,17.15999984741211,17.260000228881836,3216642.0,17.142717361450195
2013-11-04,17.649999618530273,17.209999084472656,17.350000381469727,17.290000915527344,3416575.0,17.17251205444336
2013-11-05,17.25,16.729999542236328,17.200000762939453,17.18000030517578,3574184.0,17.063261032104492
2013-11-06,17.43000030517578,16.989999771118164,17.1299991607666,17.010000228881836,3386705.0,16.89441680908203
2013-11-07,17.18000030517578,16.889999389648438,17.0,17.020000457763672,2634224.0,16.904348373413086
2013-11-08,17.149999618530273,16.709999084472656,16.899999618530273,16.809999465942383,2755442.0,16.69577407836914
2013-11-11,16.989999771118164,16.610000610351562,16.700000762939453,16.90999984741211,2046328.0,16.795093536376953
2013-11-12,17.469999313354492,16.920000076293945,16.920000076293945,17.290000915527344,3812101.0,17.17251205444336
2013-11-13,17.889999389648438,17.309999465942383,17.309999465942383,17.579999923706055,8764632.0,17.460542678833008
2013-11-14,18.790000915527344,17.360000610351562,17.5,18.700000762939453,18748667.0,18.57293128967285
2013-11-15,19.190000534057617,18.530000686645508,18.6299991607666,18.65999984741211,16561305.0,18.533203125
2013-11-18,19.329999923706055,18.700000762939453,18.700000762939453,19.030000686645508,14002289.0,18.90069007873535
2013-11-19,19.190000534057617,18.520000457763672,19.06999969482422,18.559999465942383,8210746.0,18.433881759643555
2013-11-20,19.5,18.40999984741211,18.59000015258789,19.329999923706055,14642261.0,19.198650360107422
2013-11-21,19.440000534057617,18.850000381469727,19.06999969482422,19.020000457763672,8218446.0,18.890756607055664
2013-11-22,19.989999771118164,18.950000762939453,19.0,19.600000381469727,14146218.0,19.466815948486328
2013-11-25,20.8700008392334,19.809999465942383,19.850000381469727,20.309999465942383,23382536.0,20.1719913482666
2013-11-26,20.850000381469727,19.75,20.299999237060547,20.559999465942383,15832619.0,20.420291900634766
2013-11-27,21.489999771118164,20.479999542236328,20.479999542236328,21.190000534057617,16306174.0,21.04601287841797
2013-11-28,22.170000076293945,20.799999237060547,21.170000076293945,20.899999618530273,21544412.0,20.75798225402832
2013-11-29,22.5,20.559999465942383,20.709999084472656,21.969999313354492,32809100.0,21.820709228515625
2013-12-02,22.200000762939453,20.450000762939453,21.43000030517578,21.239999771118164,20267974.0,21.095672607421875
2013-12-03,22.739999771118164,20.6299991607666,20.899999618530273,22.34000015258789,28715422.0,22.188196182250977
2013-12-04,22.579999923706055,22.079999923706055,22.299999237060547,22.360000610351562,22379220.0,22.20806121826172
2013-12-05,22.440000534057617,21.6200008392334,22.360000610351562,21.639999389648438,11664783.0,21.49295425415039
2013-12-06,22.350000381469727,21.399999618530273,21.600000381469727,21.600000381469727,13482504.0,21.453224182128906
2013-12-09,22.299999237060547,21.579999923706055,21.799999237060547,21.979999542236328,14194170.0,21.830642700195312
2013-12-10,21.989999771118164,20.399999618530273,21.989999771118164,20.81999969482422,22964671.0,20.678525924682617
2013-12-11,20.760000228881836,20.100000381469727,20.649999618530273,20.760000228881836,12207353.0,20.618934631347656
2013-12-12,21.239999771118164,20.59000015258789,20.59000015258789,20.8799991607666,7987889.0,20.738115310668945
2013-12-13,21.149999618530273,20.459999084472656,20.600000381469727,20.739999771118164,4789838.0,20.599071502685547
2013-12-16,21.3799991607666,20.780000686645508,20.780000686645508,21.110000610351562,10916650.0,20.966554641723633
2013-12-17,22.0,20.969999313354492,21.139999389648438,21.950000762939453,10040430.0,21.80084800720215
2013-12-18,22.299999237060547,21.3799991607666,21.899999618530273,21.5,7785058.0,21.353904724121094
2013-12-19,21.829999923706055,20.450000762939453,21.700000762939453,20.719999313354492,9730288.0,20.57920265197754
2013-12-20,20.979999542236328,20.40999984741211,20.469999313354492,20.610000610351562,5775563.0,20.469953536987305
2013-12-23,21.639999389648438,20.1299991607666,20.1299991607666,21.43000030517578,9252741.0,21.284379959106445
2013-12-24,22.229999542236328,21.43000030517578,21.43000030517578,21.799999237060547,12957448.0,21.651866912841797
2013-12-25,22.350000381469727,21.65999984741211,21.899999618530273,21.93000030517578,8764489.0,21.78098487854004
2013-12-26,22.459999084472656,21.700000762939453,21.799999237060547,21.8700008392334,8712434.0,21.721393585205078
2013-12-27,24.059999465942383,21.780000686645508,21.780000686645508,24.059999465942383,33647434.0,23.896507263183594
2013-12-30,24.31999969482422,23.1200008392334,24.059999465942383,23.479999542236328,19577980.0,23.320449829101562
2013-12-31,24.790000915527344,22.979999542236328,23.280000686645508,24.190000534057617,18122436.0,24.02562713623047
2014-01-02,24.8799991607666,23.719999313354492,24.0,23.93000030517578,12658684.0,23.767393112182617
2014-01-03,24.520000457763672,23.40999984741211,23.989999771118164,23.43000030517578,19822560.0,23.270790100097656
2014-01-06,23.299999237060547,22.18000030517578,23.299999237060547,22.469999313354492,16647224.0,22.317312240600586
2014-01-07,22.959999084472656,22.200000762939453,22.299999237060547,22.610000610351562,9978428.0,22.456361770629883
2014-01-08,23.18000030517578,22.049999237060547,22.600000381469727,22.8799991607666,15280511.0,22.724529266357422
2014-01-09,22.899999618530273,21.959999084472656,22.450000762939453,22.0,10924753.0,21.850505828857422
2014-01-10,22.0,20.31999969482422,21.989999771118164,20.889999389648438,12902370.0,20.748048782348633
2014-01-13,21.489999771118164,20.899999618530273,20.899999618530273,21.079999923706055,9296756.0,20.93675994873047
2014-01-14,22.06999969482422,20.639999389648438,21.0,21.81999969482422,9897040.0,21.67173194885254
2014-01-15,22.110000610351562,21.18000030517578,21.829999923706055,21.43000030517578,7888414.0,21.284379959106445
2014-01-16,21.399999618530273,20.579999923706055,21.399999618530273,21.030000686645508,10593588.0,20.88709831237793
2014-01-17,21.229999542236328,20.610000610351562,21.0,20.649999618530273,5877852.0,20.509679794311523
2014-01-20,21.790000915527344,20.600000381469727,20.940000534057617,21.389999389648438,7912099.0,21.244651794433594
2014-01-21,21.6200008392334,20.889999389648438,21.3799991607666,20.989999771118164,6552163.0,20.847370147705078
2014-01-22,22.290000915527344,21.040000915527344,21.040000915527344,21.940000534057617,13154871.0,21.79091453552246
2014-01-23,22.579999923706055,21.670000076293945,21.790000915527344,22.059999465942383,8683683.0,21.910099029541016
2014-01-24,22.489999771118164,21.850000381469727,22.049999237060547,21.950000762939453,8115119.0,21.80084800720215
2014-01-27,22.200000762939453,21.760000228881836,21.799999237060547,21.84000015258789,5411305.0,21.691593170166016
2014-01-28,22.049999237060547,21.110000610351562,21.920000076293945,21.3700008392334,6702163.0,21.224790573120117
2014-01-29,22.09000015258789,21.170000076293945,21.200000762939453,21.670000076293945,6383683.0,21.522748947143555
2014-01-30,22.200000762939453,21.149999618530273,21.540000915527344,21.799999237060547,6701972.0,21.651866912841797
2014-02-07,23.979999542236328,22.200000762939453,22.200000762939453,23.979999542236328,18083900.0,23.81705093383789
2014-02-10,24.799999237060547,23.93000030517578,24.25,24.0,22172337.0,23.836917877197266
2014-02-11,24.079999923706055,23.18000030517578,23.989999771118164,23.729999542236328,18273466.0,23.56875228881836
2014-02-12,23.920000076293945,23.149999618530273,23.700000762939453,23.700000762939453,14554850.0,23.538955688476562
2014-02-13,23.709999084472656,22.889999389648438,23.399999618530273,22.90999984741211,11390444.0,22.754323959350586
2014-02-14,23.34000015258789,22.809999465942383,22.809999465942383,23.139999389648438,7735136.0,22.982759475708008
2014-02-17,24.260000228881836,23.34000015258789,23.3700008392334,23.729999542236328,13565749.0,23.56875228881836
2014-02-18,23.8700008392334,23.110000610351562,23.600000381469727,23.670000076293945,10012018.0,23.5091609954834
2014-02-19,23.670000076293945,22.799999237060547,23.5,22.940000534057617,10460882.0,22.784120559692383
2014-02-20,23.1299991607666,22.420000076293945,23.020000457763672,22.540000915527344,7953829.0,22.386838912963867
2014-02-21,22.719999313354492,22.270000457763672,22.59000015258789,22.59000015258789,7521221.0,22.436498641967773
2014-02-24,22.56999969482422,21.290000915527344,22.56999969482422,21.479999542236328,16806759.0,21.334041595458984
2014-02-25,21.75,20.3799991607666,21.520000457763672,20.559999465942383,13041093.0,20.420291900634766
2014-02-26,21.100000381469727,20.309999465942383,20.479999542236328,20.93000030517578,8794139.0,20.787776947021484
2014-02-27,21.989999771118164,21.06999969482422,21.25,21.15999984741211,11941968.0,21.016216278076172
2014-02-28,21.549999237060547,20.700000762939453,21.100000381469727,21.389999389648438,6700295.0,21.244651794433594
2014-03-03,21.959999084472656,21.25,21.389999389648438,21.719999313354492,7133844.0,21.57240867614746
2014-03-04,22.100000381469727,21.450000762939453,21.579999923706055,21.719999313354492,7805500.0,21.57240867614746
2014-03-05,22.020000457763672,21.329999923706055,21.84000015258789,21.649999618530273,7264781.0,21.502885818481445
2014-03-06,21.65999984741211,20.8799991607666,21.5,21.06999969482422,5453450.0,20.92682647705078
2014-03-07,21.540000915527344,21.0,21.06999969482422,21.1299991607666,5317423.0,20.986419677734375
2014-03-10,20.969999313354492,19.020000457763672,20.969999313354492,19.25,16086252.0,19.11919403076172
2014-03-11,19.549999237060547,18.469999313354492,18.90999984741211,18.65999984741211,12907944.0,18.533203125
2014-03-12,18.889999389648438,18.479999542236328,18.700000762939453,18.850000381469727,6796032.0,18.721914291381836
2014-03-13,19.5,18.850000381469727,18.8700008392334,19.059999465942383,10385317.0,18.930484771728516
2014-03-14,19.049999237060547,18.200000762939453,19.049999237060547,18.469999313354492,8813891.0,18.34449577331543
2014-03-17,18.969999313354492,18.229999542236328,18.59000015258789,18.84000015258789,8458878.0,18.71198081970215
2014-03-18,19.18000030517578,18.799999237060547,18.920000076293945,18.8700008392334,7170854.0,18.741779327392578
2014-03-19,18.899999618530273,18.40999984741211,18.850000381469727,18.809999465942383,6341834.0,18.68218231201172
2014-03-20,18.899999618530273,17.5,18.829999923706055,17.700000762939453,9515162.0,17.579727172851562
2014-03-21,18.260000228881836,17.209999084472656,17.690000534057617,18.200000762939453,15421512.0,18.076330184936523
2014-03-24,18.360000610351562,17.969999313354492,18.200000762939453,18.299999237060547,9119567.0,18.175649642944336
2014-03-25,18.709999084472656,18.110000610351562,18.299999237060547,18.540000915527344,8095835.0,18.414018630981445
2014-03-26,18.59000015258789,18.25,18.450000762939453,18.389999389648438,4273515.0,18.26503562927246
2014-03-27,18.3799991607666,17.850000381469727,18.3799991607666,18.010000228881836,4931957.0,17.88762092590332
2014-03-28,18.100000381469727,17.600000381469727,18.0,17.719999313354492,5749637.0,17.599590301513672
2014-03-31,18.829999923706055,17.75,17.75,18.5,10411097.0,18.374290466308594
2014-04-01,18.68000030517578,18.34000015258789,18.489999771118164,18.530000686645508,5723399.0,18.40408706665039
2014-04-02,18.649999618530273,18.40999984741211,18.549999237060547,18.6200008392334,4505306.0,18.49347686767578
2014-04-03,18.739999771118164,18.450000762939453,18.709999084472656,18.479999542236328,5030201.0,18.35442543029785
2014-04-04,18.959999084472656,18.110000610351562,18.459999084472656,18.790000915527344,8070592.0,18.662321090698242
2014-04-08,20.239999771118164,18.90999984741211,18.90999984741211,19.969999313354492,18208980.0,19.834300994873047
2014-04-09,20.100000381469727,19.709999084472656,19.959999084472656,19.969999313354492,10872800.0,19.834300994873047
2014-04-10,20.200000762939453,19.719999313354492,19.969999313354492,20.010000228881836,8472615.0,19.8740291595459
2014-04-11,21.09000015258789,20.020000457763672,20.020000457763672,20.399999618530273,19617436.0,20.26137924194336
2014-04-14,20.649999618530273,20.149999618530273,20.3700008392334,20.459999084472656,7794941.0,20.320968627929688
2014-04-15,20.639999389648438,19.549999237060547,20.479999542236328,19.700000762939453,11101337.0,19.566137313842773
2014-04-16,19.860000610351562,19.040000915527344,19.68000030517578,19.309999465942383,10500341.0,19.178787231445312
2014-04-17,19.649999618530273,19.209999084472656,19.329999923706055,19.510000228881836,6648578.0,19.37742805480957
2014-04-18,19.920000076293945,19.18000030517578,19.43000030517578,19.8700008392334,7633095.0,19.734981536865234
2014-04-21,20.15999984741211,19.329999923706055,19.739999771118164,19.559999465942383,9566132.0,19.427087783813477
2014-04-22,19.68000030517578,18.760000228881836,19.540000915527344,19.31999969482422,9179484.0,19.188720703125
2014-04-23,19.989999771118164,18.899999618530273,19.329999923706055,19.90999984741211,12646280.0,19.774709701538086
2014-04-24,20.190000534057617,19.329999923706055,19.799999237060547,19.3700008392334,10285767.0,19.238378524780273
2014-04-25,19.420000076293945,18.8700008392334,19.420000076293945,18.8799991607666,6995815.0,18.751707077026367
2014-04-28,18.799999237060547,18.100000381469727,18.799999237060547,18.260000228881836,6067454.0,18.135921478271484
2014-04-29,18.75,18.25,18.399999618530273,18.6200008392334,4771091.0,18.49347686767578
2014-04-30,18.600000381469727,18.25,18.579999923706055,18.579999923706055,3331211.0,18.453746795654297
2014-05-05,18.969999313354492,18.3799991607666,18.540000915527344,18.93000030517578,5296305.0,18.801368713378906
2014-05-06,19.59000015258789,18.770000457763672,18.799999237060547,19.270000457763672,7013853.0,19.13905906677246
2014-05-07,19.549999237060547,19.0,19.239999771118164,19.219999313354492,6594535.0,19.08939552307129
2014-05-08,19.860000610351562,19.229999542236328,19.229999542236328,19.469999313354492,9102157.0,19.33769989013672
2014-05-09,19.84000015258789,19.350000381469727,19.549999237060547,19.549999237060547,6226043.0,19.417156219482422
2014-05-12,19.850000381469727,19.350000381469727,19.739999771118164,19.770000457763672,7945424.0,19.63566017150879
2014-05-13,20.139999389648438,19.649999618530273,19.75,19.940000534057617,7560131.0,19.804508209228516
2014-05-14,19.860000610351562,19.559999465942383,19.860000610351562,19.6200008392334,5187289.0,19.486679077148438
2014-05-15,20.649999618530273,19.5,19.610000610351562,19.8799991607666,14670731.0,19.74491310119629
2014-05-16,20.170000076293945,19.549999237060547,19.75,19.979999542236328,6670939.0,19.8442325592041
2014-05-19,20.329999923706055,19.610000610351562,20.049999237060547,19.93000030517578,7765115.0,19.794572830200195
2014-05-20,20.100000381469727,18.989999771118164,20.030000686645508,19.010000228881836,13004777.0,18.88082504272461
2014-05-21,19.170000076293945,18.579999923706055,18.899999618530273,19.1200008392334,6404366.0,18.99007797241211
2014-05-22,19.31999969482422,18.969999313354492,19.100000381469727,19.0,4596184.0,18.870891571044922
2014-05-23,19.25,18.81999969482422,18.959999084472656,19.15999984741211,6139264.0,19.029804229736328
2014-05-26,19.450000762939453,19.149999618530273,19.299999237060547,19.440000534057617,6039325.0,19.30790138244629
2014-05-27,19.540000915527344,19.200000762939453,19.43000030517578,19.239999771118164,3869144.0,19.109262466430664
2014-05-28,19.260000228881836,18.700000762939453,19.239999771118164,19.149999618530273,7618275.0,19.019874572753906
2014-05-29,19.18000030517578,18.920000076293945,19.18000030517578,18.940000534057617,4168212.0,18.81130027770996
2014-05-30,19.68000030517578,18.920000076293945,19.010000228881836,19.420000076293945,10115730.0,19.28803825378418
2014-06-03,19.899999618530273,19.469999313354492,19.5,19.600000381469727,8148529.0,19.466815948486328
2014-06-04,19.6299991607666,19.100000381469727,19.610000610351562,19.43000030517578,5942605.0,19.297971725463867
2014-06-05,19.850000381469727,19.239999771118164,19.260000228881836,19.739999771118164,7296996.0,19.605863571166992
2014-06-06,19.93000030517578,19.510000228881836,19.700000762939453,19.65999984741211,5705056.0,19.52640724182129
2014-06-09,19.90999984741211,19.510000228881836,19.649999618530273,19.600000381469727,4950020.0,19.466815948486328
2014-06-10,19.90999984741211,19.510000228881836,19.600000381469727,19.84000015258789,6267500.0,19.705183029174805
2014-06-11,19.8799991607666,19.600000381469727,19.780000686645508,19.719999313354492,5051949.0,19.586002349853516
2014-06-12,20.049999237060547,19.6200008392334,19.639999389648438,20.020000457763672,9923102.0,19.883962631225586
2014-06-13,20.079999923706055,19.809999465942383,19.989999771118164,19.950000762939453,6985733.0,19.814437866210938
2014-06-16,20.389999389648438,19.809999465942383,19.809999465942383,20.100000381469727,8008966.0,19.963420867919922
2014-06-17,20.299999237060547,19.899999618530273,20.079999923706055,19.90999984741211,5637882.0,19.774709701538086
2014-06-18,20.100000381469727,19.639999389648438,19.90999984741211,19.670000076293945,5086148.0,19.536338806152344
2014-06-19,19.799999237060547,19.0,19.670000076293945,19.09000015258789,6624935.0,18.960283279418945
2014-06-20,19.34000015258789,19.049999237060547,19.100000381469727,19.239999771118164,4991165.0,19.109262466430664
2014-06-23,19.549999237060547,19.18000030517578,19.200000762939453,19.389999389648438,4880345.0,19.258241653442383
2014-06-24,19.920000076293945,19.34000015258789,19.3799991607666,19.709999084472656,6505013.0,19.576068878173828
2014-06-25,19.860000610351562,19.59000015258789,19.670000076293945,19.75,3965379.0,19.61579704284668
2014-06-26,20.09000015258789,19.700000762939453,19.75,19.850000381469727,5341444.0,19.71511459350586
2014-06-27,21.0,19.729999542236328,19.809999465942383,20.440000534057617,15903326.0,20.301109313964844
2014-06-30,21.360000610351562,20.459999084472656,20.530000686645508,21.059999465942383,18180673.0,20.916894912719727
2014-07-01,21.229999542236328,20.600000381469727,21.15999984741211,20.719999313354492,11637125.0,20.57920265197754
2014-07-02,22.790000915527344,20.65999984741211,20.719999313354492,22.31999969482422,36082772.0,22.168333053588867
2014-07-03,22.149999618530273,21.600000381469727,22.010000228881836,21.93000030517578,19209108.0,21.78098487854004
2014-07-04,21.979999542236328,21.399999618530273,21.719999313354492,21.5,12258608.0,21.353904724121094
2014-07-07,22.280000686645508,21.520000457763672,21.530000686645508,21.90999984741211,15265961.0,21.761117935180664
2014-07-08,21.969999313354492,21.309999465942383,21.6200008392334,21.59000015258789,8173713.0,21.443294525146484
2014-07-09,22.610000610351562,21.469999313354492,21.469999313354492,21.829999923706055,19151395.0,21.68166160583496
2014-07-10,22.280000686645508,21.540000915527344,21.65999984741211,21.850000381469727,12137606.0,21.701528549194336
2014-07-11,23.399999618530273,21.700000762939453,21.829999923706055,22.829999923706055,22251659.0,22.674869537353516
2014-07-14,23.200000762939453,22.479999542236328,22.899999618530273,22.8799991607666,15531620.0,22.724529266357422
2014-07-15,23.270000457763672,22.610000610351562,22.75,22.84000015258789,14377044.0,22.68480110168457
2014-07-16,22.790000915527344,21.5,22.600000381469727,21.610000610351562,18311796.0,21.463159561157227
2014-07-17,21.989999771118164,21.31999969482422,21.5,21.520000457763672,9329987.0,21.373767852783203
2014-07-18,21.889999389648438,21.18000030517578,21.56999969482422,21.200000762939453,10846675.0,21.05594253540039
2014-07-21,21.6299991607666,21.049999237060547,21.18000030517578,21.489999771118164,8095793.0,21.343971252441406
2014-07-22,21.790000915527344,21.239999771118164,21.399999618530273,21.68000030517578,11038296.0,21.53268051147461
2014-07-23,22.290000915527344,21.540000915527344,21.68000030517578,22.170000076293945,13977608.0,22.019351959228516
2014-07-24,22.649999618530273,21.639999389648438,22.15999984741211,22.260000228881836,14961867.0,22.108741760253906
2014-07-25,22.790000915527344,22.110000610351562,22.309999465942383,22.6299991607666,14461761.0,22.476224899291992
2014-07-28,23.5,22.90999984741211,23.110000610351562,23.170000076293945,20789056.0,23.012556076049805
2014-07-29,23.989999771118164,23.149999618530273,23.25,23.350000381469727,19924962.0,23.191335678100586
2014-07-30,24.18000030517578,22.959999084472656,23.350000381469727,23.8799991607666,24960190.0,23.717731475830078
2014-07-31,23.93000030517578,23.360000610351562,23.709999084472656,23.809999465942383,17437843.0,23.64820671081543
2014-08-01,23.899999618530273,22.899999618530273,23.6200008392334,22.93000030517578,18111820.0,22.774187088012695
2014-08-04,23.6200008392334,22.90999984741211,22.93000030517578,23.530000686645508,11627054.0,23.3701114654541
2014-08-05,23.739999771118164,23.1299991607666,23.530000686645508,23.6299991607666,12208424.0,23.469430923461914
2014-08-06,24.06999969482422,23.299999237060547,23.399999618530273,23.899999618530273,13351116.0,23.73759651184082
2014-08-07,24.8700008392334,23.829999923706055,23.829999923706055,23.920000076293945,22204390.0,23.757463455200195
2014-08-08,24.350000381469727,23.549999237060547,24.0,23.670000076293945,11634908.0,23.5091609954834
2014-08-11,24.3799991607666,23.709999084472656,23.709999084472656,24.18000030517578,12419317.0,24.015695571899414
2014-08-12,24.360000610351562,23.75,24.360000610351562,24.06999969482422,12215275.0,23.90644073486328
2014-08-13,24.049999237060547,23.059999465942383,23.989999771118164,23.520000457763672,13517552.0,23.369888305664062
2014-08-14,24.360000610351562,23.149999618530273,23.450000762939453,23.6200008392334,14643779.0,23.469249725341797
2014-08-15,23.799999237060547,23.290000915527344,23.43000030517578,23.649999618530273,8309557.0,23.49905776977539
2014-08-18,23.940000534057617,23.469999313354492,23.600000381469727,23.75,9251218.0,23.598419189453125
2014-08-19,23.739999771118164,23.43000030517578,23.739999771118164,23.6200008392334,10727265.0,23.469249725341797
2014-08-20,23.690000534057617,23.149999618530273,23.56999969482422,23.239999771118164,12194327.0,23.091672897338867
2014-08-21,23.219999313354492,22.850000381469727,23.149999618530273,23.040000915527344,9328080.0,22.892953872680664
2014-08-22,23.6299991607666,23.030000686645508,23.059999465942383,23.510000228881836,10632034.0,23.35995101928711
2014-08-25,23.75,23.40999984741211,23.600000381469727,23.520000457763672,8114607.0,23.369888305664062
2014-08-26,23.5,22.649999618530273,23.489999771118164,22.790000915527344,12030268.0,22.644548416137695
2014-08-27,23.540000915527344,22.649999618530273,22.75,23.34000015258789,9089226.0,23.191038131713867
2014-08-28,23.399999618530273,23.079999923706055,23.280000686645508,23.15999984741211,5000895.0,23.012184143066406
2014-08-29,24.0,23.079999923706055,23.100000381469727,23.979999542236328,15173510.0,23.82695198059082
2014-09-01,25.09000015258789,23.969999313354492,23.969999313354492,24.780000686645508,23458276.0,24.62184715270996
2014-09-02,25.829999923706055,24.479999542236328,24.799999237060547,25.40999984741211,27242558.0,25.247825622558594
2014-09-03,25.969999313354492,25.219999313354492,25.3799991607666,25.520000457763672,21923892.0,25.35712432861328
2014-09-04,26.600000381469727,25.399999618530273,25.459999084472656,26.1200008392334,25627228.0,25.953296661376953
2014-09-05,28.729999542236328,25.860000610351562,26.139999389648438,28.729999542236328,47391538.0,28.546634674072266
2014-09-09,30.450000762939453,28.600000381469727,29.0,29.610000610351562,58379222.0,29.421018600463867
2014-09-10,29.979999542236328,29.010000228881836,29.5,29.15999984741211,36054950.0,28.973892211914062
2014-09-11,30.299999237060547,28.8799991607666,28.959999084472656,29.469999313354492,29852358.0,29.28191375732422
2014-09-12,32.41999816894531,29.469999313354492,29.540000915527344,32.41999816894531,61626262.0,32.21308135986328
2014-09-15,32.58000183105469,31.5,31.899999618530273,32.15999984741211,45310507.0,31.95474624633789
2014-09-16,32.27000045776367,29.860000610351562,32.09000015258789,29.899999618530273,44732466.0,29.70916748046875
2014-09-17,30.40999984741211,29.209999084472656,30.010000228881836,30.010000228881836,31168156.0,29.818466186523438
2014-09-18,30.0,29.25,29.770000457763672,29.34000015258789,19461191.0,29.152742385864258
2014-09-19,32.27000045776367,29.200000762939453,29.260000228881836,31.709999084472656,46001051.0,31.50761604309082
2014-09-22,31.6299991607666,30.56999969482422,31.3799991607666,31.3700008392334,28700810.0,31.169788360595703
2014-09-23,33.959999084472656,31.190000534057617,31.299999237060547,33.2400016784668,44487499.0,33.027854919433594
2014-09-24,34.290000915527344,32.5,33.0,33.43000030517578,36402630.0,33.21664047241211
2014-09-25,34.58000183105469,32.9900016784668,33.41999816894531,33.130001068115234,36632462.0,32.91855239868164
2014-09-26,34.47999954223633,32.040000915527344,32.88999938964844,34.0,36240962.0,33.78300094604492
2014-09-29,36.41999816894531,34.68000030517578,34.79999923706055,34.9900016784668,43638102.0,34.766685485839844
2014-09-30,36.599998474121094,34.599998474121094,34.79999923706055,36.400001525878906,37333187.0,36.16768264770508
2014-10-08,39.279998779296875,36.06999969482422,36.5,39.22999954223633,50356895.0,38.979618072509766
2014-10-09,42.869998931884766,38.29999923706055,39.4900016784668,42.630001068115234,58371716.0,42.35792541503906
2014-10-10,45.790000915527344,41.22999954223633,42.4900016784668,41.47999954223633,79604181.0,41.21525955200195
2014-10-13,44.70000076293945,40.20000076293945,41.189998626708984,44.380001068115234,64498245.0,44.09675598144531
2014-10-14,44.88999938964844,42.29999923706055,44.0,43.369998931884766,51637272.0,43.093196868896484
2014-10-15,43.0099983215332,40.0,43.0,40.5099983215332,63886049.0,40.25144958496094
2014-10-16,41.4900016784668,39.72999954223633,39.959999084472656,39.790000915527344,44966382.0,39.536048889160156
2014-10-17,41.540000915527344,39.40999984741211,39.529998779296875,40.56999969482422,50402905.0,40.31106948852539
2014-10-20,41.04999923706055,39.5099983215332,40.619998931884766,39.959999084472656,32846016.0,39.704959869384766
2014-10-21,39.900001525878906,37.900001525878906,39.650001525878906,38.040000915527344,46147561.0,37.79721450805664
2014-10-22,39.15999984741211,37.90999984741211,38.040000915527344,38.13999938964844,37638113.0,37.896575927734375
2014-10-23,39.5099983215332,37.709999084472656,37.849998474121094,38.90999984741211,38069619.0,38.66166305541992
2014-10-24,39.04999923706055,37.81999969482422,38.90999984741211,37.86000061035156,26349649.0,37.61836624145508
2014-10-27,38.25,36.70000076293945,37.400001525878906,37.88999938964844,21516609.0,37.64817428588867
2014-10-28,41.68000030517578,38.06999969482422,38.08000183105469,41.470001220703125,60892808.0,41.205322265625
2014-10-29,41.970001220703125,40.81999969482422,41.470001220703125,41.58000183105469,50608729.0,41.31462478637695
2014-10-30,42.349998474121094,40.34000015258789,41.63999938964844,40.63999938964844,35751674.0,40.38062286376953
2014-10-31,41.380001068115234,39.650001525878906,40.47999954223633,40.38999938964844,28822432.0,40.13221740722656
2014-11-03,42.290000915527344,38.900001525878906,41.70000076293945,39.33000183105469,50162521.0,39.07898712158203
2014-11-04,38.869998931884766,37.900001525878906,38.86000061035156,38.189998626708984,32817849.0,37.94626235961914
2014-11-05,39.040000915527344,38.04999923706055,38.04999923706055,38.34000015258789,21580609.0,38.09530258178711
2014-11-06,38.599998474121094,37.04999923706055,38.5,37.45000076293945,28558926.0,37.21098327636719
2014-11-07,38.56999969482422,37.189998626708984,37.45000076293945,37.689998626708984,32438790.0,37.4494514465332
2014-11-10,37.869998931884766,36.72999954223633,37.709999084472656,37.2400016784668,24213230.0,37.002323150634766
2014-11-11,37.59000015258789,34.58000183105469,37.59000015258789,34.86000061035156,42544093.0,34.63751220703125
2014-11-12,35.36000061035156,34.599998474121094,34.72999954223633,35.310001373291016,19510715.0,35.08464050292969
2014-11-13,35.38999938964844,33.77000045776367,35.31999969482422,33.91999816894531,28208110.0,33.70351028442383
2014-11-14,36.290000915527344,33.599998474121094,33.70000076293945,35.2599983215332,37949579.0,35.03495788574219
2014-11-17,36.0,33.880001068115234,35.150001525878906,35.130001068115234,23422621.0,34.90578842163086
2014-11-18,35.91999816894531,34.5099983215332,34.9900016784668,35.2599983215332,18192126.0,35.03495788574219
2014-11-19,35.88999938964844,35.0,35.2599983215332,35.47999954223633,16707267.0,35.25355529785156
2014-11-20,35.400001525878906,34.5,35.400001525878906,34.66999816894531,15921660.0,34.44872283935547
2014-11-21,35.25,34.380001068115234,34.5,34.88999938964844,14871507.0,34.667320251464844
2014-11-24,36.09000015258789,34.900001525878906,35.20000076293945,35.97999954223633,31258162.0,35.750362396240234
2014-11-25,36.70000076293945,35.54999923706055,35.900001525878906,35.9900016784668,27547464.0,35.76030349731445
2014-11-26,36.97999954223633,35.5,36.0,36.7599983215332,35915245.0,36.52538299560547
2014-11-27,39.380001068115234,36.560001373291016,36.9900016784668,38.54999923706055,54186258.0,38.303958892822266
2014-11-28,38.47999954223633,37.02000045776367,38.47999954223633,37.47999954223633,33688454.0,37.24079132080078
2014-12-01,37.2599983215332,35.66999816894531,37.2599983215332,36.13999938964844,36588717.0,35.909339904785156
2014-12-02,36.5,35.849998474121094,36.0,36.279998779296875,27044554.0,36.04844665527344
2014-12-03,37.900001525878906,36.0,36.209999084472656,37.310001373291016,48683123.0,37.071876525878906
2014-12-04,38.47999954223633,37.02000045776367,37.279998779296875,37.75,47161989.0,37.50906753540039
2014-12-05,41.529998779296875,36.15999984741211,38.33000183105469,41.529998779296875,127794741.0,41.26494216918945
2014-12-08,45.54999923706055,42.279998779296875,42.290000915527344,43.970001220703125,110411152.0,43.689369201660156
2014-12-09,44.099998474121094,39.56999969482422,42.939998626708984,39.56999969482422,98215949.0,39.31745147705078
2014-12-10,40.40999984741211,35.68000030517578,38.18000030517578,38.86000061035156,67548990.0,38.61198425292969
2014-12-11,39.189998626708984,37.0099983215332,38.0,38.2599983215332,45621676.0,38.015811920166016
2014-12-12,38.72999954223633,37.79999923706055,38.220001220703125,38.619998931884766,29305515.0,38.373512268066406
2014-12-15,38.189998626708984,36.52000045776367,37.0,37.79999923706055,29085914.0,37.55875015258789
2014-12-16,39.959999084472656,38.5,38.5,39.13999938964844,44104340.0,38.890193939208984
2014-12-17,38.900001525878906,37.380001068115234,38.880001068115234,37.7599983215332,36346339.0,37.51900100708008
2014-12-18,40.58000183105469,37.58000183105469,37.86000061035156,39.20000076293945,56170878.0,38.94981384277344
2014-12-19,39.47999954223633,37.5,38.790000915527344,38.599998474121094,40114013.0,38.353641510009766
2014-12-22,39.72999954223633,37.459999084472656,38.599998474121094,37.52000045776367,39480562.0,37.28053283691406
2014-12-23,37.209999084472656,34.70000076293945,37.209999084472656,34.79999923706055,39270157.0,34.5778923034668
2014-12-24,35.36000061035156,33.68000030517578,34.79999923706055,35.08000183105469,28955813.0,34.856109619140625
2014-12-25,35.9900016784668,34.72999954223633,35.09000015258789,35.58000183105469,20432213.0,35.35292053222656
2014-12-26,38.95000076293945,35.79999923706055,35.79999923706055,38.27000045776367,52791773.0,38.02574920654297
2014-12-29,38.27000045776367,37.08000183105469,37.779998779296875,37.369998931884766,33290957.0,37.131492614746094
2014-12-30,37.79999923706055,36.0099983215332,37.09000015258789,36.439998626708984,22170788.0,36.20742416381836
2014-12-31,37.599998474121094,36.58000183105469,36.68000030517578,36.86000061035156,22575290.0,36.62474822998047
2015-01-05,37.43000030517578,35.5099983215332,36.33000183105469,37.0099983215332,32328333.0,36.77378463745117
2015-01-06,38.290000915527344,36.18000030517578,36.869998931884766,37.689998626708984,38027702.0,37.4494514465332
2015-01-07,37.68000030517578,36.79999923706055,37.38999938964844,36.9900016784668,24533334.0,36.7539176940918
2015-01-08,37.400001525878906,36.119998931884766,36.79999923706055,36.2599983215332,22275173.0,36.0285758972168
2015-01-09,38.25,35.81999969482422,36.0,36.45000076293945,39072300.0,36.21736526489258
2015-01-12,36.689998626708984,35.400001525878906,35.88999938964844,35.5099983215332,23749132.0,35.283363342285156
2015-01-13,36.45000076293945,35.400001525878906,35.47999954223633,35.560001373291016,17169603.0,35.33304977416992
2015-01-14,36.29999923706055,35.29999923706055,35.56999969482422,35.45000076293945,15308480.0,35.22374725341797
2015-01-15,36.150001525878906,35.43000030517578,35.849998474121094,36.06999969482422,16044888.0,35.83979034423828
2015-01-16,36.58000183105469,35.810001373291016,36.08000183105469,36.369998931884766,19736105.0,36.13787078857422
2015-01-19,36.29999923706055,33.0,35.0,33.880001068115234,28331549.0,33.66376876831055
2015-01-20,35.40999984741211,33.9900016784668,33.9900016784668,35.27000045776367,22315841.0,35.04489517211914
2015-01-21,36.84000015258789,35.0,35.099998474121094,36.540000915527344,33363642.0,36.306793212890625
2015-01-22,39.279998779296875,36.400001525878906,37.0099983215332,38.33000183105469,57026740.0,38.08536911010742
2015-01-23,38.5,37.150001525878906,38.15999984741211,37.369998931884766,36969895.0,37.131492614746094
2015-01-26,38.2400016784668,37.27000045776367,37.81999969482422,37.869998931884766,27366646.0,37.62830352783203
2015-01-27,38.470001220703125,37.560001373291016,38.0,38.13999938964844,34575887.0,37.896575927734375
2015-01-28,39.58000183105469,38.20000076293945,38.43000030517578,38.400001525878906,56787464.0,38.1549186706543
2015-01-29,38.0,37.119998931884766,37.45000076293945,37.279998779296875,24063461.0,37.04206466674805
2015-01-30,37.849998474121094,36.0,37.599998474121094,36.11000061035156,21128535.0,35.87953567504883
2015-02-02,37.0,35.880001068115234,37.0,36.099998474121094,17858503.0,35.869598388671875
2015-02-03,36.70000076293945,35.220001220703125,36.5,36.099998474121094,22215442.0,35.869598388671875
2015-02-04,37.0,35.810001373291016,36.11000061035156,35.959999084472656,22753312.0,35.730491638183594
2015-02-05,36.52000045776367,34.95000076293945,36.119998931884766,35.13999938964844,23863351.0,34.91572570800781
2015-02-06,34.70000076293945,33.61000061035156,34.380001068115234,33.86000061035156,27867228.0,33.643898010253906
2015-02-09,34.130001068115234,33.54999923706055,33.79999923706055,33.709999084472656,14691455.0,33.494850158691406
2015-02-10,34.5,33.709999084472656,33.900001525878906,34.459999084472656,12772368.0,34.24006652832031
2015-02-11,34.86000061035156,34.0099983215332,34.790000915527344,34.470001220703125,11144056.0,34.250003814697266
2015-02-12,34.65999984741211,34.060001373291016,34.41999816894531,34.41999816894531,12034108.0,34.2003173828125
2015-02-13,35.65999984741211,34.43000030517578,34.54999923706055,35.279998779296875,20978042.0,35.05482864379883
2015-02-16,35.72999954223633,35.08000183105469,35.290000915527344,35.5099983215332,14848158.0,35.283363342285156
2015-02-17,35.75,35.29999923706055,35.5099983215332,35.40999984741211,10696182.0,35.18400192260742
2015-02-25,36.130001068115234,35.16999816894531,35.5099983215332,35.630001068115234,15972388.0,35.4025993347168
2015-02-26,36.38999938964844,35.40999984741211,35.630001068115234,36.36000061035156,18591286.0,36.1279411315918
2015-02-27,37.869998931884766,36.150001525878906,36.189998626708984,36.70000076293945,27707832.0,36.46577072143555
2015-03-02,37.060001373291016,36.16999816894531,36.70000076293945,36.9900016784668,23765261.0,36.7539176940918
2015-03-03,37.400001525878906,36.38999938964844,37.0,36.459999084472656,27659975.0,36.227294921875
2015-03-04,37.369998931884766,36.130001068115234,36.91999816894531,36.689998626708984,22747964.0,36.45582962036133
2015-03-05,36.709999084472656,35.099998474121094,36.709999084472656,35.630001068115234,24467629.0,35.4025993347168
2015-03-06,36.20000076293945,35.52000045776367,35.630001068115234,35.630001068115234,13898552.0,35.4025993347168
2015-03-09,38.08000183105469,34.66999816894531,35.599998474121094,37.900001525878906,45226733.0,37.658111572265625
2015-03-10,37.900001525878906,36.70000076293945,37.900001525878906,37.0,33065304.0,36.76385498046875
2015-03-11,37.54999923706055,36.66999816894531,36.9900016784668,37.060001373291016,24651596.0,36.8234748840332
2015-03-12,37.45000076293945,36.86000061035156,37.349998474121094,37.16999816894531,20072338.0,36.93276596069336
2015-03-13,37.4900016784668,36.79999923706055,37.29999923706055,36.939998626708984,18455881.0,36.7042350769043
2015-03-16,37.560001373291016,36.52000045776367,36.939998626708984,37.470001220703125,34286136.0,37.23085403442383
2015-03-17,38.849998474121094,37.349998474121094,37.75,38.29999923706055,54488702.0,38.05555725097656
2015-03-18,38.90999984741211,38.0099983215332,38.380001068115234,38.88999938964844,47714614.0,38.64179229736328
2015-03-19,39.959999084472656,38.540000915527344,38.93000030517578,39.16999816894531,49044926.0,38.92000198364258
2015-03-20,39.40999984741211,38.459999084472656,39.189998626708984,38.790000915527344,46912223.0,38.54243087768555
2015-03-23,39.11000061035156,38.4900016784668,38.900001525878906,39.02000045776367,43234042.0,38.77096176147461
2015-03-24,39.9900016784668,38.5,39.099998474121094,39.470001220703125,55557570.0,39.21809387207031
2015-03-25,43.400001525878906,39.349998474121094,39.5099983215332,42.2400016784668,83492140.0,41.97041320800781
2015-03-26,46.459999084472656,44.349998474121094,44.349998474121094,46.459999084472656,55344140.0,46.163475036621094
2015-03-27,49.79999923706055,43.97999954223633,48.0,44.58000183105469,125675653.0,44.295475006103516
2015-03-30,47.52000045776367,43.400001525878906,44.0,45.810001373291016,80514401.0,45.51762771606445
2015-03-31,46.45000076293945,44.68000030517578,45.5,45.02000045776367,58468353.0,44.732669830322266
2015-04-01,46.20000076293945,44.209999084472656,44.900001525878906,45.369998931884766,48501691.0,45.0804328918457
2015-04-02,46.20000076293945,44.77000045776367,45.58000183105469,45.380001068115234,46537300.0,45.09036636352539
2015-04-03,47.38999938964844,45.119998931884766,45.43000030517578,47.09000015258789,67038444.0,46.789459228515625
2015-04-07,48.29999923706055,46.310001373291016,47.13999938964844,47.58000183105469,57189268.0,47.276329040527344
2015-04-08,47.5,45.459999084472656,47.5,46.209999084472656,52069652.0,45.91507339477539
2015-04-09,46.470001220703125,43.849998474121094,46.310001373291016,44.689998626708984,44082463.0,44.4047737121582
2015-04-10,46.310001373291016,44.720001220703125,44.7400016784668,45.72999954223633,35029809.0,45.43813705444336
2015-04-13,46.65999984741211,45.0099983215332,45.88999938964844,46.25,44195900.0,45.95481491088867
2015-04-14,50.36000061035156,45.79999923706055,45.959999084472656,48.91999816894531,73645489.0,48.6077766418457
2015-04-15,48.65999984741211,46.11000061035156,48.65999984741211,46.220001220703125,45009914.0,45.925010681152344
2015-04-16,50.56999969482422,45.0099983215332,45.540000915527344,49.290000915527344,72755721.0,48.97541809082031
2015-04-17,54.220001220703125,49.29999923706055,49.880001068115234,54.220001220703125,104978959.0,53.87395095825195
2015-04-20,59.63999938964844,51.5,54.220001220703125,56.45000076293945,143211728.0,56.08971405029297
2015-04-21,57.2400016784668,52.79999923706055,55.7400016784668,54.33000183105469,77599119.0,53.98324966430664
2015-04-22,58.400001525878906,53.65999984741211,54.29999923706055,55.560001373291016,65182774.0,55.20539855957031
2015-04-23,56.4900016784668,53.70000076293945,55.560001373291016,54.560001373291016,55291032.0,54.2117805480957
2015-04-24,56.029998779296875,53.08000183105469,53.599998474121094,54.630001068115234,48042400.0,54.281333923339844
2015-04-27,60.0,56.08000183105469,56.83000183105469,59.650001525878906,81569327.0,59.2692985534668
2015-04-28,63.0,57.33000183105469,57.5,58.25,78667230.0,57.878231048583984
2015-04-29,57.400001525878906,55.369998931884766,57.349998474121094,56.81999969482422,45943684.0,56.45735549926758
2015-04-30,59.79999923706055,56.34000015258789,56.34000015258789,57.029998779296875,39770095.0,56.666011810302734
2015-05-04,62.70000076293945,56.5,56.650001525878906,61.470001220703125,72052261.0,61.07767868041992
2015-05-05,61.25,57.599998474121094,61.25,57.72999954223633,53422513.0,57.361549377441406
2015-05-06,59.0,53.099998474121094,57.66999816894531,53.68000030517578,55553094.0,53.337398529052734
2015-05-07,53.68000030517578,50.0,53.68000030517578,50.119998931884766,46703076.0,49.80011749267578
2015-05-08,51.97999954223633,49.349998474121094,50.130001068115234,51.279998779296875,41558209.0,50.95271301269531
2015-05-11,52.95000076293945,50.5,51.70000076293945,52.63999938964844,45489846.0,52.30403518676758
2015-05-12,56.0,51.79999923706055,52.68000030517578,55.2400016784668,56532851.0,54.8874397277832
2015-05-13,56.18000030517578,52.709999084472656,54.650001525878906,53.2599983215332,47358617.0,52.92007827758789
2015-05-14,52.900001525878906,51.150001525878906,52.689998626708984,51.880001068115234,33858471.0,51.548885345458984
2015-05-15,53.56999969482422,51.849998474121094,51.900001525878906,52.349998474121094,34134927.0,52.01588439941406
2015-05-18,54.599998474121094,51.900001525878906,52.349998474121094,51.91999816894531,41548663.0,51.58863067626953
2015-05-19,54.599998474121094,52.0,53.0,54.20000076293945,55041499.0,53.85407638549805
2015-05-20,58.5,54.20000076293945,54.20000076293945,55.97999954223633,73809354.0,55.622718811035156
2015-05-21,58.790000915527344,55.0,55.47999954223633,57.7599983215332,52488688.0,57.391357421875
2015-05-22,59.900001525878906,56.5,58.5,59.380001068115234,74458347.0,59.00101852416992
2015-05-25,65.31999969482422,58.33000183105469,58.880001068115234,65.31999969482422,89843796.0,64.90310668945312
2015-05-26,71.38999938964844,65.9000015258789,67.0,69.29000091552734,96159394.0,68.84777069091797
2015-05-27,70.19999694824219,66.4000015258789,68.77999877929688,66.58000183105469,93901849.0,66.15506744384766
2015-05-28,68.0,59.91999816894531,65.80000305175781,59.91999816894531,89184225.0,59.53757095336914
2015-05-29,61.790000915527344,55.0099983215332,59.4900016784668,59.599998474121094,65116024.0,59.229496002197266
2015-06-01,62.2599983215332,58.27000045776367,59.66999816894531,61.599998474121094,51790825.0,61.217063903808594
2015-06-02,64.5,61.11000061035156,62.0,62.970001220703125,50049763.0,62.578548431396484
2015-06-03,63.5,59.54999923706055,63.20000076293945,60.290000915527344,47185437.0,59.91521072387695
2015-06-04,61.79999923706055,55.0,60.290000915527344,61.400001525878906,47683673.0,61.018310546875
2015-06-05,64.19999694824219,61.040000915527344,61.91999816894531,63.459999084472656,62476250.0,63.06550216674805
2015-06-08,65.5999984741211,62.709999084472656,63.220001220703125,64.72000122070312,65122100.0,64.31767272949219
2015-06-09,68.31999969482422,64.9000015258789,66.1500015258789,65.58999633789062,71001830.0,65.18225860595703
2015-06-10,64.3499984741211,62.060001373291016,63.97999954223633,62.970001220703125,50243449.0,62.578548431396484
2015-06-11,63.4900016784668,61.310001373291016,62.9900016784668,62.36000061035156,37040734.0,61.97233963012695
2015-06-12,68.5999984741211,61.5,62.36000061035156,68.5999984741211,48724434.0,68.17355346679688
2015-06-15,67.98999786376953,64.0,66.4800033569336,64.91000366210938,84038482.0,64.5064926147461
2015-06-16,64.0,59.849998474121094,64.0,60.18000030517578,46335403.0,59.80589294433594
2015-06-17,62.369998931884766,57.349998474121094,61.0,61.77000045776367,42966269.0,61.38601303100586
2015-06-18,63.689998626708984,59.880001068115234,62.0,60.650001525878906,34481393.0,60.272972106933594
2015-06-19,60.75,55.79999923706055,59.0,56.2599983215332,36806958.0,55.91025924682617
2015-06-23,60.9900016784668,53.29999923706055,56.54999923706055,60.709999084472656,52086071.0,60.33259963989258
2015-06-24,63.5,60.58000183105469,62.0,62.31999969482422,54536469.0,61.932586669921875
2015-06-25,66.69999694824219,59.099998474121094,62.0,60.20000076293945,64797459.0,59.825767517089844
2015-06-26,58.900001525878906,54.18000030517578,57.02000045776367,54.18000030517578,54931075.0,53.84319305419922
2015-06-29,56.18000030517578,48.7599983215332,54.70000076293945,48.7599983215332,65859833.0,48.45688247680664
2015-06-30,51.97999954223633,43.880001068115234,48.099998474121094,51.5,68799095.0,51.17985153198242
2015-07-01,52.20000076293945,46.349998474121094,50.5,46.349998474121094,52662553.0,46.06186294555664
2015-07-02,46.349998474121094,41.720001220703125,46.349998474121094,41.720001220703125,55328486.0,41.46065139770508
2015-07-03,41.97999954223633,37.54999923706055,40.0,37.54999923706055,57442522.0,37.31657028198242
2015-07-06,41.29999923706055,34.68000030517578,41.29999923706055,37.970001220703125,66611710.0,37.73395919799805
2015-07-07,37.47999954223633,34.16999816894531,36.58000183105469,34.16999816894531,63583804.0,33.95758056640625
2015-07-08,31.979999542236328,30.75,30.75,30.75,67874729.0,30.5588436126709
2015-07-09,33.83000183105469,28.5,30.75,33.83000183105469,49788225.0,33.61969757080078
2015-07-10,37.209999084472656,34.5,35.65999984741211,37.209999084472656,38141039.0,36.97868347167969
2015-07-13,40.93000030517578,38.400001525878906,39.25,40.93000030517578,55976870.0,40.675559997558594
2015-07-14,43.97999954223633,39.5,40.5,40.11000061035156,75835343.0,39.860660552978516
2015-07-15,39.70000076293945,36.099998474121094,38.5,36.61000061035156,54180730.0,36.382415771484375
2015-07-16,39.849998474121094,34.0,36.61000061035156,38.59000015258789,45593082.0,38.35010528564453
2015-07-17,42.400001525878906,38.59000015258789,38.59000015258789,42.38999938964844,50468673.0,42.12648391723633
2015-07-20,45.099998474121094,41.5099983215332,42.619998931884766,42.779998779296875,62546436.0,42.51405715942383
2015-07-21,43.04999923706055,40.880001068115234,41.5,41.93000030517578,36891238.0,41.66934585571289
2015-07-22,44.65999984741211,42.08000183105469,42.20000076293945,43.470001220703125,51496787.0,43.199771881103516
2015-07-23,45.09000015258789,43.0,44.290000915527344,44.709999084472656,50872779.0,44.43206024169922
2015-07-24,47.0,43.66999816894531,44.790000915527344,44.43000030517578,62440315.0,44.15380096435547
2015-07-27,45.38999938964844,39.9900016784668,43.0,39.9900016784668,49064941.0,39.74140167236328
2015-07-28,40.9900016784668,35.9900016784668,37.0,37.59000015258789,50254033.0,37.3563232421875
2015-07-29,41.33000183105469,36.810001373291016,38.650001525878906,41.33000183105469,45100663.0,41.07307815551758
2015-07-30,44.380001068115234,40.88999938964844,41.5,41.880001068115234,60577150.0,41.61965560913086
2015-07-31,42.16999816894531,38.0,41.0,39.36000061035156,37166447.0,39.115318298339844
2015-08-03,38.95000076293945,35.560001373291016,38.0,35.959999084472656,33317151.0,35.736454010009766
2015-08-04,39.4900016784668,36.04999923706055,36.04999923706055,39.4900016784668,36118059.0,39.24451446533203
2015-08-05,41.290000915527344,38.810001373291016,40.0,39.720001220703125,44582188.0,39.47308349609375
2015-08-06,40.849998474121094,38.08000183105469,38.099998474121094,39.20000076293945,27746033.0,38.95631408691406
2015-08-07,40.709999084472656,39.70000076293945,39.70000076293945,40.65999984741211,32152236.0,40.40724182128906
2015-08-10,44.72999954223633,44.72999954223633,44.72999954223633,44.72999954223633,10067289.0,44.45193862915039
2015-08-11,49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,9327966.0,48.89414978027344
2015-08-12,54.119998931884766,49.91999816894531,50.220001220703125,52.43000030517578,120960328.0,52.10407257080078
2015-08-13,54.97999954223633,51.11000061035156,51.5,54.41999816894531,92345244.0,54.08169937133789
2015-08-14,56.77000045776367,52.20000076293945,54.68000030517578,54.97999954223633,101207505.0,54.63821792602539
2015-08-17,57.709999084472656,53.099998474121094,53.5099983215332,55.38999938964844,77080951.0,55.04566955566406
2015-08-18,55.0,49.849998474121094,54.0,49.849998474121094,62317316.0,49.54010772705078
2015-08-19,51.9900016784668,45.0099983215332,46.95000076293945,50.61000061035156,62421373.0,50.29538345336914
2015-08-20,49.849998474121094,45.86000061035156,49.0,45.9900016784668,56601359.0,45.704105377197266
2015-08-21,47.650001525878906,43.0099983215332,45.0,44.63999938964844,47147094.0,44.36249542236328
2015-08-24,43.0,40.18000030517578,42.20000076293945,40.18000030517578,34866043.0,39.93022537231445
2015-08-25,37.779998779296875,36.15999984741211,36.15999984741211,36.15999984741211,35158512.0,35.935211181640625
2015-08-26,37.209999084472656,32.540000915527344,36.5,32.540000915527344,53971891.0,32.33771896362305
2015-08-27,35.790000915527344,33.0,33.11000061035156,35.790000915527344,59371705.0,35.56751251220703
2015-08-28,39.369998931884766,36.33000183105469,36.880001068115234,39.369998931884766,53537706.0,39.12525939941406
2015-08-31,40.09000015258789,37.400001525878906,40.09000015258789,37.880001068115234,52280643.0,37.6445198059082
2015-09-01,38.18000030517578,34.25,38.18000030517578,35.54999923706055,40180740.0,35.32900619506836
2015-09-02,36.5,32.52000045776367,32.61000061035156,35.40999984741211,38783641.0,35.18987274169922
2015-09-07,37.79999923706055,34.0099983215332,35.459999084472656,34.2599983215332,31987928.0,34.04702377319336
2015-09-08,35.61000061035156,31.700000762939453,33.939998626708984,34.959999084472656,24159284.0,34.742671966552734
2015-09-09,36.869998931884766,35.029998779296875,35.099998474121094,36.040000915527344,33649247.0,35.81595993041992
2015-09-10,37.599998474121094,35.060001373291016,35.77000045776367,36.720001220703125,33211741.0,36.491729736328125
2015-09-11,37.189998626708984,35.470001220703125,36.29999923706055,36.369998931884766,22708093.0,36.14390563964844
2015-09-14,38.70000076293945,33.279998779296875,38.0,36.41999816894531,44361589.0,36.19359588623047
2015-09-15,35.5,32.779998779296875,34.5,32.779998779296875,21115462.0,32.57622146606445
2015-09-16,36.04999923706055,31.600000381469727,32.779998779296875,35.47999954223633,30594890.0,35.259437561035156
2015-09-17,36.060001373291016,34.0,35.5,34.06999969482422,33195213.0,33.85820388793945
2015-09-18,34.630001068115234,33.5,34.15999984741211,34.099998474121094,17444491.0,33.88801574707031
2015-09-21,36.0,33.54999923706055,33.880001068115234,35.95000076293945,26274630.0,35.72651672363281
2015-09-22,36.59000015258789,35.5,35.939998626708984,36.0,27273689.0,35.776206970214844
2015-09-23,36.88999938964844,35.02000045776367,35.34000015258789,36.08000183105469,24146641.0,35.855709075927734
2015-09-24,36.779998779296875,35.88999938964844,36.0,36.599998474121094,21005219.0,36.372474670410156
2015-09-25,38.43000030517578,36.150001525878906,36.54999923706055,36.349998474121094,32850131.0,36.12403106689453
2015-09-28,36.86000061035156,34.5,36.400001525878906,35.95000076293945,15421680.0,35.72651672363281
2015-09-29,35.43000030517578,34.099998474121094,34.880001068115234,34.380001068115234,14590506.0,34.16627883911133
2015-09-30,35.95000076293945,34.369998931884766,34.650001525878906,35.36000061035156,17483561.0,35.14018630981445
2015-10-08,37.29999923706055,36.310001373291016,36.68000030517578,37.099998474121094,23155848.0,36.86936950683594
2015-10-09,38.279998779296875,36.61000061035156,36.79999923706055,37.25,21289702.0,37.018436431884766
2015-10-12,40.40999984741211,37.22999954223633,37.27000045776367,38.209999084472656,64108308.0,37.972469329833984
2015-10-13,39.83000183105469,37.290000915527344,37.439998626708984,38.79999923706055,40484129.0,38.55880355834961
2015-10-14,39.29999923706055,37.52000045776367,38.75,37.560001373291016,27835206.0,37.32651138305664
2015-10-15,39.25,37.209999084472656,37.310001373291016,38.900001525878906,29835525.0,38.658180236816406
2015-10-16,40.9900016784668,38.599998474121094,39.0,40.66999816894531,53085919.0,40.41717529296875
2015-10-19,40.79999923706055,38.65999984741211,40.79999923706055,39.95000076293945,40475696.0,39.70165252685547
2015-10-20,40.79999923706055,39.5,40.099998474121094,40.54999923706055,36889457.0,40.29792022705078
2015-10-21,40.68000030517578,36.5099983215332,40.470001220703125,36.81999969482422,43463607.0,36.59111022949219
2015-10-22,38.529998779296875,36.5099983215332,37.029998779296875,38.22999954223633,27318772.0,37.99234390258789
2015-10-23,38.779998779296875,37.709999084472656,38.52000045776367,38.65999984741211,27987614.0,38.41967010498047
2015-10-26,39.47999954223633,38.2400016784668,39.279998779296875,38.88999938964844,33278938.0,38.64824295043945
2015-10-27,42.70000076293945,39.04999923706055,39.349998474121094,42.13999938964844,73677902.0,41.87803649902344
2015-10-28,42.0,39.209999084472656,42.0,39.45000076293945,49897071.0,39.20476150512695
2015-10-29,40.029998779296875,38.79999923706055,39.599998474121094,39.060001373291016,31004146.0,38.81718444824219
2015-10-30,39.150001525878906,38.0099983215332,38.95000076293945,38.540000915527344,20590840.0,38.300418853759766
2015-11-02,38.5,37.40999984741211,37.79999923706055,37.630001068115234,19399080.0,37.39607620239258
2015-11-03,38.220001220703125,37.349998474121094,37.5099983215332,37.86000061035156,15445504.0,37.6246452331543
2015-11-04,39.77000045776367,38.099998474121094,38.099998474121094,39.65999984741211,29122685.0,39.413455963134766
2015-11-05,41.54999923706055,39.25,39.650001525878906,39.84000015258789,62363572.0,39.59233474731445
2015-11-06,41.189998626708984,39.529998779296875,39.790000915527344,40.810001373291016,41925244.0,40.55630874633789
2015-11-09,42.56999969482422,40.0,40.22999954223633,41.459999084472656,56495683.0,41.202266693115234
2015-11-10,41.900001525878906,40.599998474121094,40.959999084472656,41.040000915527344,37673906.0,40.78487777709961
2015-11-11,41.61000061035156,40.599998474121094,41.099998474121094,41.08000183105469,28333410.0,40.82462692260742
2015-11-12,41.20000076293945,40.22999954223633,41.099998474121094,40.45000076293945,33008200.0,40.198543548583984
2015-11-13,40.20000076293945,38.91999816894531,39.900001525878906,39.08000183105469,29433610.0,38.83706283569336
2015-11-16,39.47999954223633,38.099998474121094,38.16999816894531,39.45000076293945,17455498.0,39.20476150512695
2015-11-17,40.38999938964844,39.130001068115234,39.9900016784668,39.209999084472656,31138957.0,38.966251373291016
2015-11-18,39.45000076293945,38.15999984741211,39.400001525878906,38.34000015258789,19263761.0,38.101661682128906
2015-11-19,39.040000915527344,38.25,38.279998779296875,38.9900016784668,16543275.0,38.747623443603516
2015-11-20,39.650001525878906,38.869998931884766,39.06999969482422,39.2400016784668,20623995.0,38.99606704711914
2015-11-23,39.400001525878906,38.369998931884766,39.209999084472656,38.61000061035156,19329949.0,38.36997985839844
2015-11-24,38.81999969482422,37.81999969482422,38.61000061035156,38.4900016784668,15112779.0,38.250728607177734
2015-11-25,39.380001068115234,38.599998474121094,39.02000045776367,38.95000076293945,20456940.0,38.70787048339844
2015-11-26,40.27000045776367,38.5099983215332,38.93000030517578,39.52000045776367,30026631.0,39.27432632446289
2015-11-27,40.20000076293945,36.400001525878906,39.79999923706055,37.02000045776367,34112850.0,36.78986740112305
2015-11-30,37.349998474121094,34.040000915527344,36.599998474121094,35.720001220703125,27943778.0,35.49795150756836
2015-12-01,36.380001068115234,35.2599983215332,35.810001373291016,36.0,15434311.0,35.776206970214844
2015-12-02,36.38999938964844,35.20000076293945,36.0,36.34000015258789,17906080.0,36.11409378051758
2015-12-03,36.86000061035156,36.310001373291016,36.459999084472656,36.790000915527344,14910054.0,36.56129455566406
2015-12-04,36.70000076293945,35.900001525878906,36.58000183105469,36.11000061035156,13442331.0,35.885520935058594
2015-12-07,36.31999969482422,35.619998931884766,36.099998474121094,35.970001220703125,10252071.0,35.746395111083984
2015-12-08,35.900001525878906,34.59000015258789,35.75,34.599998474121094,15277150.0,34.38490676879883
2015-12-09,35.20000076293945,34.41999816894531,34.59000015258789,34.869998931884766,11472177.0,34.653228759765625
2015-12-10,35.150001525878906,34.02000045776367,34.869998931884766,34.150001525878906,12406182.0,33.937705993652344
2015-12-11,34.869998931884766,34.0099983215332,34.18000030517578,34.56999969482422,15157700.0,34.35509490966797
2015-12-14,35.95000076293945,34.150001525878906,34.25,35.79999923706055,16269492.0,35.577449798583984
2015-12-15,36.189998626708984,35.400001525878906,35.79999923706055,35.720001220703125,13079241.0,35.49795150756836
2015-12-16,35.90999984741211,35.41999816894531,35.7400016784668,35.529998779296875,9614274.0,35.30912780761719
2015-12-17,36.11000061035156,35.65999984741211,35.65999984741211,35.9900016784668,14601044.0,35.76626968383789
2015-12-18,36.130001068115234,35.380001068115234,35.97999954223633,35.560001373291016,13525311.0,35.33894729614258
2015-12-21,36.9900016784668,35.599998474121094,35.72999954223633,36.459999084472656,19897430.0,36.23334503173828
2015-12-22,36.54999923706055,35.83000183105469,36.459999084472656,36.369998931884766,13910282.0,36.14390563964844
2015-12-23,36.599998474121094,35.880001068115234,36.369998931884766,35.95000076293945,13482438.0,35.72651672363281
2015-12-24,36.060001373291016,34.650001525878906,36.0,35.15999984741211,11707875.0,34.941429138183594
2015-12-25,36.599998474121094,34.95000076293945,35.150001525878906,36.06999969482422,15348414.0,35.84577178955078
2015-12-28,36.29999923706055,34.95000076293945,36.29999923706055,34.970001220703125,12800855.0,34.75261306762695
2015-12-29,35.06999969482422,34.650001525878906,34.88999938964844,35.04999923706055,8002697.0,34.83211135864258
2015-12-30,35.56999969482422,34.79999923706055,35.220001220703125,35.310001373291016,8876546.0,35.09049606323242
2015-12-31,35.400001525878906,34.810001373291016,35.04999923706055,34.83000183105469,8228971.0,34.61347961425781
2016-01-04,36.599998474121094,32.0,36.45000076293945,32.209999084472656,23060346.0,32.009765625
2016-01-05,34.34000015258789,30.600000381469727,31.0,34.16999816894531,28435988.0,33.95758056640625
2016-01-06,34.45000076293945,33.45000076293945,34.29999923706055,34.33000183105469,18306858.0,34.11659240722656
2016-01-07,33.779998779296875,31.350000381469727,33.70000076293945,31.469999313354492,4313268.0,31.27436637878418
2016-01-08,32.849998474121094,30.0,32.459999084472656,31.600000381469727,20366030.0,31.403560638427734
2016-01-11,31.43000030517578,28.690000534057617,30.950000762939453,28.809999465942383,19701418.0,28.630903244018555
2016-01-12,29.959999084472656,28.040000915527344,28.799999237060547,29.18000030517578,16608416.0,28.99860382080078
2016-01-13,29.469999313354492,27.809999465942383,29.18000030517578,27.8799991607666,12750272.0,27.706684112548828
2016-01-14,28.829999923706055,26.579999923706055,27.0,28.770000457763672,14353802.0,28.59115219116211
2016-01-15,29.190000534057617,26.729999542236328,28.600000381469727,27.270000457763672,15750055.0,27.10047721862793
2016-01-18,27.850000381469727,26.030000686645508,26.5,27.299999237060547,14238774.0,27.13028907775879
2016-01-19,28.5,26.889999389648438,27.200000762939453,28.170000076293945,15137149.0,27.994882583618164
2016-01-20,28.350000381469727,27.479999542236328,28.0,27.6299991607666,12915158.0,27.458236694335938
2016-01-21,28.8799991607666,26.899999618530273,27.200000762939453,27.030000686645508,18447176.0,26.861968994140625
2016-01-22,27.649999618530273,26.5,27.15999984741211,27.290000915527344,10895536.0,27.12035369873047
2016-01-25,28.170000076293945,27.229999542236328,27.5,27.479999542236328,8913288.0,27.309171676635742
2016-01-26,27.649999618530273,24.729999542236328,27.06999969482422,24.729999542236328,17963540.0,24.576265335083008
2016-01-27,25.190000534057617,22.510000228881836,25.020000457763672,23.959999084472656,18458569.0,23.811052322387695
2016-01-28,23.75,21.559999465942383,23.5,21.56999969482422,19169149.0,21.435909271240234
2016-01-29,22.739999771118164,21.3799991607666,21.600000381469727,22.450000762939453,16827888.0,22.310440063476562
2016-02-01,22.649999618530273,20.219999313354492,22.200000762939453,21.3700008392334,16632345.0,21.23715591430664
2016-02-02,22.479999542236328,21.399999618530273,21.479999542236328,22.079999923706055,14836437.0,21.942739486694336
2016-02-03,22.18000030517578,21.440000534057617,21.649999618530273,22.100000381469727,11551080.0,21.962615966796875
2016-02-04,23.020000457763672,22.049999237060547,22.299999237060547,22.56999969482422,15393769.0,22.42969512939453
2016-02-05,23.639999389648438,22.43000030517578,22.5,22.899999618530273,21780237.0,22.75764274597168
2016-02-15,23.0,21.90999984741211,22.100000381469727,22.739999771118164,14152952.0,22.598636627197266
2016-02-16,24.450000762939453,22.8799991607666,23.049999237060547,24.200000762939453,24767370.0,24.049562454223633
2016-02-17,25.09000015258789,23.860000610351562,24.0,24.40999984741211,30518434.0,24.258255004882812
2016-02-18,24.6299991607666,23.940000534057617,24.510000228881836,24.010000228881836,19803553.0,23.860742568969727
2016-02-19,24.75,24.0,24.15999984741211,24.200000762939453,16717806.0,24.049562454223633
2016-02-22,24.940000534057617,24.280000686645508,24.549999237060547,24.59000015258789,18665967.0,24.437137603759766
2016-02-23,24.799999237060547,23.719999313354492,24.68000030517578,24.219999313354492,14768790.0,24.06943702697754
2016-02-24,25.18000030517578,23.950000762939453,24.0,24.940000534057617,23190587.0,24.784961700439453
2016-02-25,25.0,22.450000762939453,25.0,22.450000762939453,25321079.0,22.310440063476562
2016-02-26,22.979999542236328,21.899999618530273,22.510000228881836,22.43000030517578,13298462.0,22.290565490722656
2016-02-29,22.450000762939453,20.549999237060547,22.450000762939453,20.979999542236328,15253104.0,20.849578857421875
2016-03-01,21.770000457763672,20.90999984741211,21.030000686645508,21.549999237060547,13778426.0,21.416032791137695
2016-03-02,23.040000915527344,21.399999618530273,21.549999237060547,22.969999313354492,19514644.0,22.827207565307617
2016-03-03,24.0,22.989999771118164,22.989999771118164,23.299999237060547,23139940.0,23.155155181884766
2016-03-04,24.8799991607666,23.170000076293945,23.299999237060547,23.90999984741211,33168386.0,23.761363983154297
2016-03-07,24.989999771118164,23.90999984741211,24.09000015258789,24.540000915527344,23435208.0,24.387449264526367
2016-03-08,24.299999237060547,23.059999465942383,24.100000381469727,24.079999923706055,19479314.0,23.930307388305664
2016-03-09,23.93000030517578,23.149999618530273,23.299999237060547,23.31999969482422,13728541.0,23.175031661987305
2016-03-10,23.68000030517578,22.68000030517578,23.329999923706055,22.739999771118164,10313513.0,22.598636627197266
2016-03-11,22.979999542236328,22.209999084472656,22.520000457763672,22.579999923706055,9193418.0,22.439632415771484
2016-03-14,23.8799991607666,22.860000610351562,23.0,23.479999542236328,13475563.0,23.334035873413086
2016-03-15,24.0,23.170000076293945,23.479999542236328,23.899999618530273,16433666.0,23.751426696777344
2016-03-16,24.059999465942383,23.049999237060547,23.700000762939453,23.209999084472656,13379218.0,23.065715789794922
2016-03-17,24.280000686645508,23.34000015258789,23.350000381469727,24.15999984741211,21234979.0,24.009809494018555
2016-03-18,24.979999542236328,24.040000915527344,24.079999923706055,24.889999389648438,29751906.0,24.735271453857422
2016-03-21,25.56999969482422,24.90999984741211,25.110000610351562,25.479999542236328,31381344.0,25.321603775024414
2016-03-22,26.829999923706055,25.020000457763672,25.1299991607666,26.170000076293945,48281915.0,26.007314682006836
2016-03-23,25.899999618530273,25.170000076293945,25.799999237060547,25.6200008392334,25827777.0,25.460735321044922
2016-03-24,26.200000762939453,24.950000762939453,25.469999313354492,24.979999542236328,26439504.0,24.8247127532959
2016-03-25,25.229999542236328,24.6200008392334,24.81999969482422,25.0,13609182.0,24.844587326049805
2016-03-28,25.6200008392334,24.5,25.15999984741211,24.690000534057617,16007919.0,24.536516189575195
2016-03-29,24.829999923706055,23.81999969482422,24.739999771118164,24.020000457763672,13546298.0,23.870681762695312
2016-03-30,24.940000534057617,24.200000762939453,24.219999313354492,24.8700008392334,13625437.0,24.71539878845215
2016-03-31,25.670000076293945,24.700000762939453,25.020000457763672,25.1200008392334,21617037.0,24.963842391967773
2016-04-01,25.18000030517578,24.40999984741211,24.959999084472656,24.93000030517578,12822653.0,24.7750244140625
2016-04-05,25.920000076293945,25.100000381469727,25.25,25.81999969482422,22928549.0,25.65949058532715
2016-04-06,25.959999084472656,25.229999542236328,25.579999923706055,25.6299991607666,16706382.0,25.470670700073242
2016-04-07,25.8700008392334,24.93000030517578,25.75,24.979999542236328,15246304.0,24.8247127532959
2016-04-08,24.850000381469727,24.25,24.700000762939453,24.489999771118164,12872493.0,24.337759017944336
2016-04-11,25.170000076293945,24.670000076293945,24.700000762939453,24.90999984741211,10798911.0,24.75514793395996
2016-04-12,24.979999542236328,24.450000762939453,24.90999984741211,24.65999984741211,8915469.0,24.506702423095703
2016-04-13,25.479999542236328,24.799999237060547,24.81999969482422,25.309999465942383,19622392.0,25.152660369873047
2016-04-14,26.1200008392334,25.229999542236328,25.829999923706055,25.5,16603314.0,25.341480255126953
2016-04-15,26.020000457763672,25.329999923706055,25.5,25.579999923706055,17501140.0,25.420982360839844
2016-04-18,25.299999237060547,24.59000015258789,25.299999237060547,24.690000534057617,14641049.0,24.536516189575195
2016-04-19,24.979999542236328,24.579999923706055,24.809999465942383,24.75,7921853.0,24.596141815185547
2016-04-20,24.950000762939453,22.65999984741211,24.8799991607666,23.3799991607666,19639626.0,23.234657287597656
2016-04-21,23.469999313354492,22.90999984741211,23.3799991607666,23.030000686645508,11586041.0,22.8868350982666
2016-04-22,23.600000381469727,22.81999969482422,22.93000030517578,23.389999389648438,10373483.0,23.244596481323242
2016-04-25,23.350000381469727,22.739999771118164,23.350000381469727,22.959999084472656,7812435.0,22.817270278930664
2016-04-26,23.280000686645508,22.889999389648438,22.989999771118164,23.190000534057617,5940666.0,23.045839309692383
2016-04-27,23.280000686645508,22.8799991607666,23.209999084472656,22.950000762939453,6311160.0,22.80733299255371
2016-04-28,23.059999465942383,22.399999618530273,23.040000915527344,22.709999084472656,7663143.0,22.568822860717773
2016-04-29,22.920000076293945,22.520000457763672,22.649999618530273,22.709999084472656,5931249.0,22.568822860717773
2016-05-03,23.3700008392334,22.700000762939453,22.799999237060547,23.34000015258789,9487050.0,23.194908142089844
2016-05-04,23.799999237060547,23.15999984741211,23.329999923706055,23.440000534057617,11183287.0,23.294286727905273
2016-05-05,23.700000762939453,23.239999771118164,23.31999969482422,23.59000015258789,9878795.0,23.4433536529541
2016-05-06,23.649999618530273,22.510000228881836,23.520000457763672,22.530000686645508,12972919.0,22.389942169189453
2016-05-09,22.3799991607666,21.5,22.299999237060547,21.600000381469727,10223033.0,21.465723037719727
2016-05-10,22.3799991607666,21.600000381469727,21.610000610351562,22.020000457763672,8778273.0,21.883113861083984
2016-05-11,22.299999237060547,21.530000686645508,22.260000228881836,21.84000015258789,7167529.0,21.70423126220703
2016-05-12,21.989999771118164,21.31999969482422,21.700000762939453,21.940000534057617,7104668.0,21.803611755371094
2016-05-13,22.239999771118164,21.700000762939453,21.93000030517578,21.8799991607666,6094088.0,21.743982315063477
2016-05-16,22.450000762939453,21.8700008392334,21.889999389648438,22.34000015258789,8706397.0,22.20112419128418
2016-05-17,22.440000534057617,22.100000381469727,22.440000534057617,22.219999313354492,6720976.0,22.08186912536621
2016-05-18,22.200000762939453,21.34000015258789,22.200000762939453,21.579999923706055,8649493.0,21.44584846496582
2016-05-19,21.8799991607666,21.540000915527344,21.600000381469727,21.6299991607666,5835478.0,21.49553871154785
2016-05-20,22.18000030517578,21.299999237060547,21.360000610351562,21.920000076293945,7404131.0,21.783733367919922
2016-05-23,22.479999542236328,21.989999771118164,22.0,22.25,8156835.0,22.111684799194336
2016-05-24,22.18000030517578,21.790000915527344,22.1200008392334,21.8799991607666,5235106.0,21.743982315063477
2016-05-25,22.200000762939453,21.760000228881836,22.110000610351562,21.760000228881836,5387385.0,21.62472915649414
2016-05-26,21.950000762939453,21.280000686645508,21.770000457763672,21.770000457763672,7142072.0,21.634668350219727
2016-05-27,22.149999618530273,21.6299991607666,21.700000762939453,21.899999618530273,6848847.0,21.763858795166016
2016-05-30,21.93000030517578,21.5,21.93000030517578,21.719999313354492,5053922.0,21.584978103637695
2016-05-31,22.65999984741211,21.690000534057617,21.700000762939453,22.639999389648438,16245719.0,22.49925994873047
2016-06-01,22.950000762939453,22.559999465942383,22.700000762939453,22.65999984741211,12662752.0,22.519134521484375
2016-06-02,22.690000534057617,22.350000381469727,22.59000015258789,22.65999984741211,10488651.0,22.519134521484375
2016-06-03,22.8799991607666,22.579999923706055,22.719999313354492,22.68000030517578,11207736.0,22.539011001586914
2016-06-06,22.84000015258789,22.34000015258789,22.719999313354492,22.489999771118164,8813508.0,22.369918823242188
2016-06-07,22.540000915527344,22.200000762939453,22.450000762939453,22.290000915527344,10249651.0,22.170988082885742
2016-06-08,22.729999542236328,22.020000457763672,22.31999969482422,22.690000534057617,16206225.0,22.568851470947266
2016-06-13,22.81999969482422,21.610000610351562,22.360000610351562,21.65999984741211,19066012.0,21.544349670410156
2016-06-14,21.670000076293945,21.299999237060547,21.43000030517578,21.549999237060547,11061356.0,21.4349365234375
2016-06-15,22.110000610351562,21.280000686645508,21.34000015258789,21.989999771118164,12341025.0,21.872587203979492
2016-06-16,21.940000534057617,21.600000381469727,21.84000015258789,21.729999542236328,10402918.0,21.613975524902344
2016-06-17,22.059999465942383,21.670000076293945,21.799999237060547,21.729999542236328,11203316.0,21.613975524902344
2016-06-20,21.84000015258789,21.440000534057617,21.760000228881836,21.5,11156575.0,21.385204315185547
2016-06-21,21.81999969482422,21.299999237060547,21.6200008392334,21.389999389648438,14478041.0,21.27579116821289
2016-06-22,21.6299991607666,21.299999237060547,21.350000381469727,21.6200008392334,8769642.0,21.50456428527832
2016-06-23,21.799999237060547,21.350000381469727,21.6200008392334,21.639999389648438,12429898.0,21.524456024169922
2016-06-24,21.75,20.709999084472656,21.6200008392334,21.229999542236328,14502577.0,21.11664581298828
2016-06-27,21.729999542236328,21.06999969482422,21.079999923706055,21.709999084472656,13529318.0,21.59408187866211
2016-06-28,22.56999969482422,21.559999465942383,21.68000030517578,22.219999313354492,20175477.0,22.101360321044922
2016-06-29,22.850000381469727,22.209999084472656,22.360000610351562,22.329999923706055,23373266.0,22.210773468017578
2016-06-30,22.43000030517578,22.079999923706055,22.40999984741211,22.260000228881836,12345197.0,22.14114761352539
2016-07-01,22.729999542236328,22.25,22.329999923706055,22.579999923706055,20620653.0,22.45943832397461
2016-07-04,24.100000381469727,22.31999969482422,22.56999969482422,24.040000915527344,43923213.0,23.911643981933594
2016-07-05,26.049999237060547,23.920000076293945,24.0,25.030000686645508,65432629.0,24.8963565826416
2016-07-06,25.260000228881836,24.479999542236328,24.700000762939453,24.959999084472656,32758286.0,24.82672882080078
2016-07-07,24.959999084472656,24.309999465942383,24.959999084472656,24.709999084472656,24080994.0,24.57806396484375
2016-07-08,24.969999313354492,24.469999313354492,24.68000030517578,24.5,26208235.0,24.369186401367188
2016-07-11,25.6299991607666,24.809999465942383,24.84000015258789,25.06999969482422,42581716.0,24.936141967773438
2016-07-12,25.329999923706055,24.600000381469727,25.06999969482422,25.190000534057617,27513046.0,25.055503845214844
2016-07-13,26.260000228881836,25.209999084472656,25.81999969482422,25.389999389648438,38305197.0,25.25443458557129
2016-07-14,25.649999618530273,24.799999237060547,25.329999923706055,25.219999313354492,23607858.0,25.085342407226562
2016-07-15,25.5,24.6299991607666,25.360000610351562,24.690000534057617,20131724.0,24.55817222595215
2016-07-18,24.6299991607666,24.209999084472656,24.6299991607666,24.3700008392334,15263319.0,24.23988151550293
2016-07-19,24.690000534057617,24.329999923706055,24.3799991607666,24.59000015258789,12062339.0,24.45870590209961
2016-07-20,24.59000015258789,24.280000686645508,24.59000015258789,24.309999465942383,9532149.0,24.180200576782227
2016-07-21,24.65999984741211,24.290000915527344,24.360000610351562,24.360000610351562,12263662.0,24.229934692382812
2016-07-22,24.739999771118164,24.270000457763672,24.5,24.309999465942383,15065096.0,24.180200576782227
2016-07-25,24.479999542236328,24.139999389648438,24.170000076293945,24.200000762939453,9332171.0,24.070789337158203
2016-07-26,24.579999923706055,24.200000762939453,24.239999771118164,24.549999237060547,11008864.0,24.41891860961914
2016-07-27,24.969999313354492,23.059999465942383,24.6200008392334,23.5,25657006.0,23.37452507019043
2016-07-28,23.899999618530273,23.25,23.540000915527344,23.690000534057617,14213050.0,23.563512802124023
2016-07-29,23.739999771118164,23.149999618530273,23.600000381469727,23.360000610351562,8951144.0,23.235273361206055
2016-08-01,23.360000610351562,22.860000610351562,23.280000686645508,22.93000030517578,9075929.0,22.80756950378418
2016-08-02,23.18000030517578,22.889999389648438,22.899999618530273,23.170000076293945,6807314.0,23.046287536621094
2016-08-03,23.459999084472656,23.030000686645508,23.149999618530273,23.280000686645508,7684596.0,23.15570068359375
2016-08-04,23.329999923706055,23.020000457763672,23.079999923706055,23.299999237060547,7516804.0,23.17559242248535
2016-08-05,23.290000915527344,23.049999237060547,23.280000686645508,23.110000610351562,6453047.0,22.986608505249023
2016-08-08,23.979999542236328,22.950000762939453,23.100000381469727,23.899999618530273,16265606.0,23.772390365600586
2016-08-09,23.889999389648438,23.6200008392334,23.760000228881836,23.81999969482422,10682495.0,23.69281768798828
2016-08-10,24.229999542236328,23.75,23.770000457763672,23.989999771118164,12511704.0,23.861909866333008
2016-08-11,23.899999618530273,23.360000610351562,23.829999923706055,23.3799991607666,10753718.0,23.255165100097656
2016-08-12,23.700000762939453,23.350000381469727,23.389999389648438,23.65999984741211,6902665.0,23.533672332763672
2016-08-15,24.610000610351562,23.65999984741211,23.65999984741211,24.389999389648438,19941515.0,24.25977325439453
2016-08-16,24.540000915527344,24.18000030517578,24.399999618530273,24.389999389648438,14994039.0,24.25977325439453
2016-08-17,24.75,24.239999771118164,24.389999389648438,24.3799991607666,15666014.0,24.249826431274414
2016-08-18,24.690000534057617,24.190000534057617,24.309999465942383,24.399999618530273,11909526.0,24.26972007751465
2016-08-19,24.450000762939453,24.040000915527344,24.260000228881836,24.290000915527344,10423962.0,24.160308837890625
2016-08-22,24.360000610351562,23.760000228881836,24.25,23.780000686645508,9000893.0,23.653032302856445
2016-08-23,23.969999313354492,23.610000610351562,23.65999984741211,23.850000381469727,6804796.0,23.722658157348633
2016-08-24,24.09000015258789,23.760000228881836,23.8799991607666,23.90999984741211,7372948.0,23.782337188720703
2016-08-25,23.850000381469727,23.399999618530273,23.850000381469727,23.549999237060547,8914387.0,23.424257278442383
2016-08-26,23.809999465942383,23.489999771118164,23.59000015258789,23.559999465942383,6245264.0,23.4342041015625
2016-08-29,23.829999923706055,23.56999969482422,23.56999969482422,23.690000534057617,6099508.0,23.563512802124023
2016-08-30,24.09000015258789,23.68000030517578,23.709999084472656,23.780000686645508,7799496.0,23.653032302856445
2016-08-31,23.600000381469727,22.8799991607666,23.5,23.0,21807557.0,22.877195358276367
2016-09-01,22.950000762939453,22.68000030517578,22.700000762939453,22.690000534057617,10332124.0,22.568851470947266
2016-09-02,22.81999969482422,22.40999984741211,22.690000534057617,22.540000915527344,8303838.0,22.419652938842773
2016-09-05,22.84000015258789,22.579999923706055,22.649999618530273,22.610000610351562,6707750.0,22.48927879333496
2016-09-06,22.950000762939453,22.510000228881836,22.690000534057617,22.940000534057617,7446568.0,22.817516326904297
2016-09-07,23.09000015258789,22.75,22.93000030517578,22.780000686645508,8051139.0,22.658370971679688
2016-09-08,22.8799991607666,22.700000762939453,22.780000686645508,22.81999969482422,5540254.0,22.698156356811523
2016-09-09,22.969999313354492,22.649999618530273,22.799999237060547,22.670000076293945,6671750.0,22.54895782470703
2016-09-12,22.299999237060547,21.780000686645508,22.25,21.799999237060547,10997979.0,21.68360137939453
2016-09-13,22.09000015258789,21.770000457763672,21.90999984741211,21.889999389648438,4934293.0,21.773120880126953
2016-09-14,22.15999984741211,21.68000030517578,21.850000381469727,22.040000915527344,5813700.0,21.922321319580078
2016-09-19,22.329999923706055,22.040000915527344,22.280000686645508,22.1299991607666,4899782.0,22.0118408203125
2016-09-20,22.170000076293945,21.850000381469727,22.149999618530273,21.899999618530273,4909084.0,21.78306770324707
2016-09-21,22.049999237060547,21.850000381469727,21.850000381469727,21.920000076293945,5063569.0,21.802961349487305
2016-09-22,22.15999984741211,21.93000030517578,22.040000915527344,21.950000762939453,5969376.0,21.832801818847656
2016-09-23,22.1200008392334,21.809999465942383,22.020000457763672,21.829999923706055,4749513.0,21.713441848754883
2016-09-26,21.8700008392334,21.270000457763672,21.8700008392334,21.309999465942383,7229562.0,21.196218490600586
2016-09-27,21.579999923706055,21.15999984741211,21.15999984741211,21.440000534057617,5485253.0,21.325525283813477
2016-09-28,21.540000915527344,21.350000381469727,21.510000228881836,21.3799991607666,3939208.0,21.265844345092773
2016-09-29,21.559999465942383,21.399999618530273,21.450000762939453,21.43000030517578,4785220.0,21.31557846069336
2016-09-30,21.6200008392334,21.399999618530273,21.399999618530273,21.56999969482422,3962530.0,21.454830169677734
2016-10-10,22.15999984741211,21.700000762939453,21.700000762939453,22.149999618530273,8382161.0,22.031734466552734
2016-10-11,23.700000762939453,22.399999618530273,22.420000076293945,23.34000015258789,27162579.0,23.21537971496582
2016-10-12,23.229999542236328,22.90999984741211,23.200000762939453,22.959999084472656,12068995.0,22.8374080657959
2016-10-13,23.579999923706055,22.950000762939453,22.989999771118164,23.1299991607666,13152756.0,23.006500244140625
2016-10-14,23.489999771118164,22.6200008392334,22.959999084472656,23.469999313354492,14758651.0,23.344684600830078
2016-10-17,24.350000381469727,23.209999084472656,23.5,23.239999771118164,26937645.0,23.11591339111328
2016-10-18,24.049999237060547,22.90999984741211,23.030000686645508,23.8799991607666,22187165.0,23.75249671936035
2016-10-19,24.15999984741211,23.649999618530273,23.950000762939453,23.81999969482422,19513823.0,23.69281768798828
2016-10-20,24.280000686645508,23.489999771118164,23.799999237060547,23.59000015258789,18033986.0,23.46404457092285
2016-10-21,23.989999771118164,23.229999542236328,23.399999618530273,23.8700008392334,21487457.0,23.742551803588867
2016-10-24,24.350000381469727,23.719999313354492,23.899999618530273,24.18000030517578,24894566.0,24.05089569091797
2016-10-25,24.100000381469727,23.610000610351562,24.100000381469727,23.729999542236328,16382296.0,23.60329818725586
2016-10-26,23.790000915527344,23.31999969482422,23.6299991607666,23.40999984741211,10628409.0,23.285005569458008
2016-10-27,23.56999969482422,23.280000686645508,23.389999389648438,23.420000076293945,6612871.0,23.294952392578125
2016-10-28,24.0,23.100000381469727,23.8799991607666,23.239999771118164,12417016.0,23.11591339111328
2016-10-31,22.860000610351562,22.399999618530273,22.799999237060547,22.530000686645508,14285786.0,22.409706115722656
2016-11-01,22.75,22.459999084472656,22.540000915527344,22.6200008392334,7127169.0,22.499225616455078
2016-11-02,22.600000381469727,22.18000030517578,22.600000381469727,22.219999313354492,11229397.0,22.101360321044922
2016-11-03,22.6200008392334,22.149999618530273,22.25,22.40999984741211,9966903.0,22.290346145629883
2016-11-04,22.639999389648438,22.299999237060547,22.389999389648438,22.389999389648438,7008002.0,22.27045249938965
2016-11-07,22.489999771118164,22.200000762939453,22.260000228881836,22.34000015258789,5741971.0,22.220720291137695
2016-11-08,22.6200008392334,22.350000381469727,22.450000762939453,22.530000686645508,6557166.0,22.409706115722656
2016-11-09,22.510000228881836,22.020000457763672,22.5,22.1299991607666,9651516.0,22.0118408203125
2016-11-10,22.770000457763672,22.360000610351562,22.360000610351562,22.6200008392334,13084084.0,22.499225616455078
2016-11-11,23.489999771118164,22.469999313354492,22.510000228881836,23.139999389648438,18664606.0,23.016447067260742
2016-11-14,23.770000457763672,23.059999465942383,23.139999389648438,23.520000457763672,22319317.0,23.394418716430664
2016-11-15,23.809999465942383,23.219999313354492,23.540000915527344,23.440000534057617,14238950.0,23.31484603881836
2016-11-16,23.780000686645508,23.34000015258789,23.649999618530273,23.450000762939453,12291433.0,23.324792861938477
2016-11-17,24.170000076293945,23.469999313354492,23.5,24.010000228881836,26997862.0,23.881803512573242
2016-11-18,24.010000228881836,23.18000030517578,23.899999618530273,23.360000610351562,21038799.0,23.235273361206055
2016-11-21,24.1299991607666,23.200000762939453,23.350000381469727,23.610000610351562,18873069.0,23.483938217163086
2016-11-22,24.25,23.530000686645508,23.68000030517578,24.040000915527344,27642018.0,23.911643981933594
2016-11-23,24.270000457763672,23.799999237060547,24.06999969482422,23.860000610351562,21663406.0,23.73260498046875
2016-11-24,23.850000381469727,23.299999237060547,23.850000381469727,23.43000030517578,15596956.0,23.304899215698242
2016-11-25,23.690000534057617,23.170000076293945,23.5,23.68000030517578,14792197.0,23.553565979003906
2016-11-28,24.049999237060547,23.600000381469727,23.760000228881836,23.8799991607666,18567754.0,23.75249671936035
2016-11-29,24.969999313354492,23.520000457763672,23.780000686645508,24.5,49677459.0,24.369186401367188
2016-11-30,24.34000015258789,23.65999984741211,24.25,23.84000015258789,26888674.0,23.712711334228516
2016-12-01,25.139999389648438,23.75,23.799999237060547,24.59000015258789,42941315.0,24.45870590209961
2016-12-02,26.5,24.920000076293945,24.920000076293945,25.3799991607666,70286765.0,25.244487762451172
2016-12-05,27.920000076293945,24.219999313354492,24.25,27.309999465942383,89587681.0,27.164182662963867
2016-12-06,27.110000610351562,26.299999237060547,26.940000534057617,26.8700008392334,52721562.0,26.726533889770508
2016-12-07,28.18000030517578,26.639999389648438,26.799999237060547,27.6200008392334,65520131.0,27.4725284576416
2016-12-08,28.459999084472656,26.920000076293945,27.260000228881836,27.170000076293945,55320899.0,27.024930953979492
2016-12-09,27.989999771118164,26.100000381469727,26.68000030517578,27.989999771118164,49434322.0,27.840551376342773
2016-12-12,28.459999084472656,26.8799991607666,27.5,27.040000915527344,71714151.0,26.895626068115234
2016-12-13,29.3700008392334,26.81999969482422,26.899999618530273,29.040000915527344,87263448.0,28.884946823120117
2016-12-14,29.15999984741211,28.190000534057617,28.549999237060547,28.31999969482422,67875624.0,28.168790817260742
2016-12-15,29.360000610351562,27.75,27.959999084472656,28.1200008392334,66964662.0,27.969858169555664
2016-12-16,27.889999389648438,26.799999237060547,27.700000762939453,26.81999969482422,50202514.0,26.676799774169922
2016-12-19,27.450000762939453,26.5,26.899999618530273,27.239999771118164,36208658.0,27.09455680847168
2016-12-20,27.31999969482422,26.700000762939453,27.0,27.010000228881836,23128713.0,26.865785598754883
2016-12-21,29.5,26.8799991607666,27.149999618530273,28.950000762939453,77478156.0,28.795427322387695
2016-12-22,30.25,28.809999465942383,29.049999237060547,29.65999984741211,69465569.0,29.50163459777832
2016-12-23,30.899999618530273,29.299999237060547,29.479999542236328,29.780000686645508,68463081.0,29.620996475219727
2016-12-26,30.450000762939453,29.049999237060547,29.290000915527344,29.969999313354492,46364118.0,29.809980392456055
2016-12-27,30.200000762939453,28.90999984741211,29.799999237060547,29.399999618530273,39774271.0,29.243022918701172
2016-12-28,29.559999465942383,28.90999984741211,29.049999237060547,29.350000381469727,24005575.0,29.19329071044922
2016-12-29,29.450000762939453,28.549999237060547,29.200000762939453,28.649999618530273,28472479.0,28.497028350830078
2016-12-30,29.25,27.360000610351562,28.5,27.610000610351562,38944581.0,27.462581634521484
2017-01-03,28.59000015258789,27.709999084472656,27.719999313354492,28.290000915527344,29032234.0,28.138952255249023
2017-01-04,28.969999313354492,28.100000381469727,28.200000762939453,28.790000915527344,30356672.0,28.636281967163086
2017-01-05,29.25,28.510000228881836,28.6200008392334,29.200000762939453,34739707.0,29.044092178344727
2017-01-06,29.920000076293945,28.780000686645508,29.31999969482422,28.90999984741211,38107758.0,28.755640029907227
2017-01-09,30.389999389648438,28.600000381469727,28.709999084472656,30.360000610351562,49003340.0,30.197898864746094
2017-01-10,30.68000030517578,29.649999618530273,30.25,29.75,40445700.0,29.591156005859375
2017-01-11,30.31999969482422,29.209999084472656,29.520000457763672,29.75,39936690.0,29.591156005859375
2017-01-12,29.799999237060547,28.84000015258789,29.56999969482422,28.8799991607666,32661044.0,28.725799560546875
2017-01-13,29.450000762939453,28.40999984741211,28.75,28.81999969482422,25693283.0,28.666120529174805
2017-01-16,28.719999313354492,26.020000457763672,28.709999084472656,27.489999771118164,36922022.0,27.34322166442871
2017-01-17,27.950000762939453,27.1299991607666,27.299999237060547,27.75,20313059.0,27.60183334350586
2017-01-18,28.280000686645508,27.56999969482422,27.780000686645508,27.6299991607666,17856032.0,27.482473373413086
2017-01-19,27.540000915527344,26.920000076293945,27.350000381469727,27.0,16124079.0,26.855838775634766
2017-01-20,27.649999618530273,26.799999237060547,26.90999984741211,27.489999771118164,15714794.0,27.34322166442871
2017-01-23,29.0,27.889999389648438,28.0,28.68000030517578,29449977.0,28.52686882019043
2017-01-24,28.65999984741211,28.200000762939453,28.399999618530273,28.229999542236328,13990682.0,28.07927131652832
2017-01-25,28.049999237060547,27.3700008392334,27.5,27.700000762939453,20216335.0,27.552101135253906
2017-01-26,28.09000015258789,27.600000381469727,27.75,28.059999465942383,13226495.0,27.91017723083496
2017-02-03,30.1299991607666,28.309999465942383,28.739999771118164,29.170000076293945,38017486.0,29.014251708984375
2017-02-06,29.760000228881836,28.979999542236328,29.139999389648438,29.40999984741211,28109305.0,29.25296974182129
2017-02-07,29.549999237060547,28.860000610351562,29.299999237060547,29.299999237060547,20155788.0,29.143556594848633
2017-02-08,30.649999618530273,29.059999465942383,29.18000030517578,30.559999465942383,56279418.0,30.39682960510254
2017-02-09,30.8799991607666,30.110000610351562,30.280000686645508,30.780000686645508,38218922.0,30.61565589904785
2017-02-10,30.700000762939453,30.110000610351562,30.600000381469727,30.15999984741211,31372007.0,29.998966217041016
2017-02-13,30.59000015258789,29.90999984741211,29.979999542236328,30.209999084472656,26373120.0,30.04869842529297
2017-02-14,30.5,29.719999313354492,30.200000762939453,29.959999084472656,24410052.0,29.800033569335938
2017-02-15,30.100000381469727,28.959999084472656,29.899999618530273,29.25,34506661.0,29.09382438659668
2017-02-16,29.739999771118164,29.079999923706055,29.18000030517578,29.40999984741211,23548692.0,29.25296974182129
2017-02-17,30.43000030517578,29.219999313354492,29.389999389648438,29.959999084472656,47465698.0,29.800033569335938
2017-02-20,30.479999542236328,29.6299991607666,30.06999969482422,30.200000762939453,31759360.0,30.038753509521484
2017-02-21,30.3799991607666,29.700000762939453,30.209999084472656,30.329999923706055,27252284.0,30.168058395385742
2017-02-22,30.350000381469727,29.809999465942383,30.18000030517578,29.959999084472656,21981131.0,29.800033569335938
2017-02-23,30.020000457763672,29.350000381469727,30.0,29.56999969482422,20877055.0,29.4121150970459
2017-02-24,30.190000534057617,29.280000686645508,29.489999771118164,30.040000915527344,24133838.0,29.879608154296875
2017-02-27,30.0,29.270000457763672,30.0,29.290000915527344,20192327.0,29.13361167907715
2017-02-28,29.559999465942383,29.010000228881836,29.200000762939453,29.299999237060547,16916663.0,29.143556594848633
2017-03-01,29.799999237060547,29.139999389648438,29.299999237060547,29.540000915527344,23939132.0,29.38227653503418
2017-03-02,29.59000015258789,29.010000228881836,29.5,29.079999923706055,16967835.0,28.924732208251953
2017-03-03,29.469999313354492,28.850000381469727,28.920000076293945,29.1200008392334,14619597.0,28.964519500732422
2017-03-06,29.540000915527344,28.950000762939453,29.149999618530273,29.5,17534438.0,29.34248924255371
2017-03-07,29.479999542236328,29.010000228881836,29.479999542236328,29.06999969482422,15250374.0,28.914785385131836
2017-03-08,29.399999618530273,28.850000381469727,29.06999969482422,29.100000381469727,18705208.0,28.944625854492188
2017-03-09,29.0,28.020000457763672,29.0,28.030000686645508,28128484.0,27.880338668823242
2017-03-10,28.200000762939453,27.600000381469727,28.06999969482422,27.690000534057617,16352412.0,27.54215431213379
2017-03-13,27.940000534057617,27.43000030517578,27.65999984741211,27.920000076293945,13303319.0,27.770925521850586
2017-03-14,28.18000030517578,27.719999313354492,27.969999313354492,27.760000228881836,12987428.0,27.611780166625977
2017-03-15,27.739999771118164,27.280000686645508,27.729999542236328,27.40999984741211,14728327.0,27.263648986816406
2017-03-16,28.18000030517578,27.489999771118164,27.489999771118164,28.15999984741211,18304201.0,28.0096435546875
2017-03-17,28.229999542236328,27.600000381469727,28.15999984741211,27.649999618530273,13510459.0,27.50236701965332
2017-03-20,27.899999618530273,27.40999984741211,27.770000457763672,27.760000228881836,10418044.0,27.611780166625977
2017-03-21,27.799999237060547,27.549999237060547,27.780000686645508,27.600000381469727,10119371.0,27.452634811401367
2017-03-22,27.510000228881836,26.90999984741211,27.510000228881836,27.190000534057617,16086289.0,27.044824600219727
2017-03-23,27.43000030517578,26.850000381469727,27.149999618530273,27.350000381469727,14614656.0,27.203969955444336
2017-03-24,28.06999969482422,27.260000228881836,27.329999923706055,28.0,20879921.0,27.85049819946289
2017-03-27,28.219999313354492,27.709999084472656,27.979999542236328,27.940000534057617,17818629.0,27.79081916809082
2017-03-28,28.290000915527344,27.81999969482422,27.920000076293945,27.899999618530273,11279715.0,27.75103187561035
2017-03-29,28.479999542236328,27.790000915527344,27.899999618530273,28.18000030517578,19306551.0,28.029537200927734
2017-03-30,28.270000457763672,27.209999084472656,28.190000534057617,27.270000457763672,16458265.0,27.12439727783203
2017-03-31,28.639999389648438,27.5,27.5,28.299999237060547,30782390.0,28.148897171020508
2017-04-05,28.969999313354492,27.959999084472656,28.110000610351562,28.780000686645508,30063796.0,28.62633514404297
2017-04-06,29.229999542236328,28.65999984741211,28.84000015258789,28.829999923706055,25647507.0,28.676067352294922
2017-04-07,30.479999542236328,29.229999542236328,29.600000381469727,29.290000915527344,51220676.0,29.13361167907715
2017-04-10,30.649999618530273,29.1299991607666,29.760000228881836,30.18000030517578,49561699.0,30.01885986328125
2017-04-11,31.989999771118164,29.780000686645508,30.010000228881836,31.6299991607666,68308060.0,31.461116790771484
2017-04-12,32.470001220703125,30.920000076293945,31.450000762939453,31.18000030517578,44359102.0,31.013519287109375
2017-04-13,31.450000762939453,30.709999084472656,31.100000381469727,30.979999542236328,23611365.0,30.814586639404297
2017-04-14,31.84000015258789,30.799999237060547,31.200000762939453,31.139999389648438,29600577.0,30.973731994628906
2017-04-17,31.030000686645508,29.209999084472656,31.030000686645508,29.829999923706055,24883824.0,29.67072868347168
2017-04-18,30.239999771118164,29.420000076293945,29.829999923706055,29.670000076293945,18116869.0,29.511581420898438
2017-04-19,29.799999237060547,28.540000915527344,29.5,29.020000457763672,22946581.0,28.865053176879883
2017-04-20,29.489999771118164,28.690000534057617,29.030000686645508,29.360000610351562,20463138.0,29.203237533569336
2017-04-21,29.479999542236328,28.09000015258789,29.360000610351562,28.229999542236328,18355003.0,28.07927131652832
2017-04-24,28.600000381469727,27.270000457763672,28.389999389648438,27.31999969482422,19536589.0,27.174129486083984
2017-04-25,29.40999984741211,26.889999389648438,27.5,29.329999923706055,27330606.0,29.173397064208984
2017-04-26,29.149999618530273,27.59000015258789,29.0,27.719999313354492,31174397.0,27.571992874145508
2017-04-27,27.43000030517578,25.799999237060547,27.43000030517578,26.649999618530273,32156244.0,26.507705688476562
2017-04-28,27.1299991607666,26.399999618530273,26.649999618530273,26.65999984741211,12348770.0,26.51765251159668
2017-05-02,26.399999618530273,25.950000762939453,26.399999618530273,26.110000610351562,14369908.0,25.970590591430664
2017-05-03,26.09000015258789,25.709999084472656,25.989999771118164,25.920000076293945,12998855.0,25.781604766845703
2017-05-04,25.90999984741211,25.18000030517578,25.799999237060547,25.25,15263919.0,25.115182876586914
2017-05-05,25.56999969482422,24.239999771118164,25.239999771118164,24.3700008392334,19630617.0,24.23988151550293
2017-05-08,24.31999969482422,23.020000457763672,24.31999969482422,23.049999237060547,21396605.0,22.92692756652832
2017-05-09,23.950000762939453,22.899999618530273,23.0,23.610000610351562,16681412.0,23.483938217163086
2017-05-10,23.700000762939453,23.209999084472656,23.670000076293945,23.239999771118164,12476795.0,23.11591339111328
2017-05-11,24.06999969482422,22.93000030517578,23.0,23.969999313354492,19059574.0,23.842016220092773
2017-05-12,24.170000076293945,23.610000610351562,23.950000762939453,23.809999465942383,10462351.0,23.682870864868164
2017-05-15,24.059999465942383,23.280000686645508,23.860000610351562,23.329999923706055,9659491.0,23.205432891845703
2017-05-16,23.860000610351562,22.950000762939453,23.260000228881836,23.850000381469727,13066612.0,23.722658157348633
2017-05-17,24.459999084472656,23.709999084472656,23.84000015258789,24.139999389648438,16195329.0,24.0111083984375
2017-05-18,24.280000686645508,23.719999313354492,23.899999618530273,23.739999771118164,9117264.0,23.613245010375977
2017-05-19,24.1200008392334,23.670000076293945,23.75,23.809999465942383,8229458.0,23.682870864868164
2017-05-22,24.110000610351562,23.170000076293945,23.790000915527344,23.190000534057617,12723366.0,23.066181182861328
2017-05-23,23.260000228881836,21.479999542236328,23.239999771118164,21.610000610351562,25393560.0,21.494617462158203
2017-05-24,21.979999542236328,21.030000686645508,21.290000915527344,21.799999237060547,12800357.0,21.68360137939453
2017-05-25,22.18000030517578,21.360000610351562,22.020000457763672,22.06999969482422,12594202.0,21.952159881591797
2017-05-26,22.190000534057617,21.90999984741211,22.010000228881836,21.989999771118164,8106211.0,21.872587203979492
2017-05-31,22.979999542236328,22.15999984741211,22.420000076293945,22.309999465942383,14739417.0,22.190879821777344
2017-06-01,22.290000915527344,21.520000457763672,22.229999542236328,21.59000015258789,10224558.0,21.47472381591797
2017-06-02,22.299999237060547,21.299999237060547,21.489999771118164,22.280000686645508,12676332.0,22.161041259765625
2017-06-05,22.850000381469727,22.280000686645508,22.280000686645508,22.520000457763672,11668070.0,22.39975929260254
2017-06-06,22.799999237060547,22.350000381469727,22.510000228881836,22.549999237060547,9328299.0,22.429597854614258
2017-06-07,22.90999984741211,22.450000762939453,22.559999465942383,22.809999465942383,14512805.0,22.688209533691406
2017-06-08,23.149999618530273,22.690000534057617,22.700000762939453,23.110000610351562,15330870.0,22.986608505249023
2017-06-09,23.15999984741211,22.75,23.059999465942383,22.850000381469727,13057740.0,22.727996826171875
2017-06-12,22.75,22.18000030517578,22.729999542236328,22.209999084472656,10136782.0,22.091413497924805
2017-06-13,22.579999923706055,22.100000381469727,22.209999084472656,22.469999313354492,8348896.0,22.350025177001953
2017-06-14,22.81999969482422,22.31999969482422,22.43000030517578,22.489999771118164,11803633.0,22.369918823242188
2017-06-15,22.799999237060547,22.360000610351562,22.3700008392334,22.540000915527344,14395229.0,22.419652938842773
2017-06-16,22.93000030517578,22.450000762939453,22.5,22.770000457763672,13044087.0,22.64842414855957
2017-06-19,22.770000457763672,22.770000457763672,22.770000457763672,22.770000457763672,0.0,22.64842414855957
2017-06-20,23.190000534057617,22.899999618530273,23.1299991607666,22.959999084472656,12200521.0,22.8374080657959
2017-06-21,23.43000030517578,22.899999618530273,23.209999084472656,23.1299991607666,13871854.0,23.006500244140625
2017-06-22,23.170000076293945,22.75,23.149999618530273,22.760000228881836,12042400.0,22.638477325439453
2017-06-23,22.940000534057617,22.270000457763672,22.739999771118164,22.6299991607666,12702509.0,22.509170532226562
2017-06-26,23.079999923706055,22.530000686645508,22.540000915527344,23.049999237060547,12523740.0,22.92692756652832
2017-06-27,23.329999923706055,22.90999984741211,23.049999237060547,23.149999618530273,14280953.0,23.02639389038086
2017-06-28,23.100000381469727,22.799999237060547,23.100000381469727,22.889999389648438,10746573.0,22.76778221130371
2017-06-29,23.100000381469727,22.8799991607666,22.950000762939453,22.950000762939453,8664110.0,22.827463150024414
2017-06-30,22.899999618530273,22.65999984741211,22.899999618530273,22.8700008392334,7584222.0,22.74789047241211
2017-07-03,23.020000457763672,22.729999542236328,22.799999237060547,23.0,7178703.0,22.877195358276367
2017-07-04,23.100000381469727,22.860000610351562,23.079999923706055,23.0,8044087.0,22.877195358276367
2017-07-05,23.049999237060547,22.799999237060547,23.049999237060547,23.030000686645508,8466936.0,22.90703582763672
2017-07-06,23.309999465942383,22.850000381469727,23.030000686645508,23.299999237060547,15926041.0,23.17559242248535
2017-07-07,23.75,23.06999969482422,23.200000762939453,23.6200008392334,21352274.0,23.493885040283203
2017-07-10,23.959999084472656,23.389999389648438,23.700000762939453,23.489999771118164,17942195.0,23.364578247070312
2017-07-11,23.469999313354492,23.100000381469727,23.399999618530273,23.110000610351562,11758170.0,22.986608505249023
2017-07-12,23.219999313354492,22.59000015258789,23.110000610351562,22.850000381469727,12659096.0,22.727996826171875
2017-07-13,23.389999389648438,22.709999084472656,22.809999465942383,23.3799991607666,15059738.0,23.255165100097656
2017-07-14,23.489999771118164,22.979999542236328,23.219999313354492,23.15999984741211,11726012.0,23.036340713500977
2017-07-17,23.059999465942383,21.399999618530273,23.0,21.559999465942383,19896765.0,21.444883346557617
2017-07-18,21.850000381469727,21.399999618530273,21.56999969482422,21.809999465942383,11110256.0,21.69354820251465
2017-07-19,22.850000381469727,21.670000076293945,21.84000015258789,22.649999618530273,17706074.0,22.529064178466797
2017-07-20,22.979999542236328,22.600000381469727,22.68000030517578,22.719999313354492,9466735.0,22.598690032958984
2017-07-21,22.8700008392334,22.450000762939453,22.719999313354492,22.68000030517578,8359723.0,22.55890464782715
2017-07-24,23.15999984741211,22.5,22.690000534057617,23.09000015258789,17331983.0,22.96671485900879
2017-07-25,23.239999771118164,22.809999465942383,23.190000534057617,22.90999984741211,11129342.0,22.787675857543945
2017-07-26,23.200000762939453,22.68000030517578,22.829999923706055,23.18000030517578,12195204.0,23.05623435974121
2017-07-27,23.479999542236328,22.8799991607666,23.15999984741211,23.3700008392334,16460750.0,23.245220184326172
2017-07-28,23.639999389648438,23.190000534057617,23.31999969482422,23.34000015258789,14494612.0,23.21537971496582
2017-07-31,23.59000015258789,23.020000457763672,23.489999771118164,23.139999389648438,13643275.0,23.016447067260742
2017-08-01,23.399999618530273,23.020000457763672,23.170000076293945,23.049999237060547,14798271.0,22.92692756652832
2017-08-02,23.219999313354492,22.5,23.06999969482422,22.600000381469727,16551513.0,22.479331970214844
2017-08-03,23.020000457763672,22.549999237060547,22.600000381469727,22.920000076293945,10185290.0,22.797622680664062
2017-08-04,24.979999542236328,22.899999618530273,23.0,24.350000381469727,46655550.0,24.219987869262695
2017-08-07,24.350000381469727,23.719999313354492,24.0,24.1200008392334,19883256.0,23.9912166595459
2017-08-08,24.489999771118164,23.700000762939453,24.09000015258789,24.200000762939453,23910638.0,24.070789337158203
2017-08-09,24.149999618530273,23.770000457763672,24.030000686645508,23.829999923706055,13172534.0,23.7027645111084
2017-08-10,24.479999542236328,23.799999237060547,23.84000015258789,23.950000762939453,15682293.0,23.822124481201172
2017-08-11,24.68000030517578,23.700000762939453,23.809999465942383,23.719999313354492,24261841.0,23.593351364135742
2017-08-14,23.989999771118164,23.450000762939453,23.5,23.940000534057617,13175268.0,23.812177658081055
2017-08-15,24.440000534057617,23.81999969482422,23.950000762939453,24.190000534057617,16719496.0,24.060842514038086
2017-08-16,24.489999771118164,23.899999618530273,24.200000762939453,24.389999389648438,22487192.0,24.25977325439453
2017-08-17,26.65999984741211,24.90999984741211,24.920000076293945,25.829999923706055,56090147.0,25.69208526611328
2017-08-18,26.829999923706055,25.59000015258789,25.649999618530273,26.489999771118164,55427408.0,26.348560333251953
2017-08-21,26.920000076293945,25.600000381469727,26.729999542236328,26.040000915527344,41373780.0,25.900964736938477
2017-08-22,26.440000534057617,25.40999984741211,26.059999465942383,25.489999771118164,30701836.0,25.353900909423828
2017-08-23,25.8799991607666,25.239999771118164,25.469999313354492,25.579999923706055,19309026.0,25.44342041015625
2017-08-24,25.760000228881836,25.100000381469727,25.600000381469727,25.329999923706055,19765024.0,25.19475555419922
2017-08-25,25.559999465942383,25.1200008392334,25.219999313354492,25.360000610351562,16204250.0,25.22459602355957
2017-08-28,25.979999542236328,25.200000762939453,25.3799991607666,25.829999923706055,24669203.0,25.69208526611328
2017-08-29,25.700000762939453,25.299999237060547,25.700000762939453,25.360000610351562,17170269.0,25.22459602355957
2017-08-30,25.440000534057617,25.1299991607666,25.329999923706055,25.299999237060547,12634055.0,25.164915084838867
2017-08-31,25.389999389648438,25.020000457763672,25.31999969482422,25.290000915527344,11625869.0,25.154970169067383
2017-09-01,25.600000381469727,25.200000762939453,25.3799991607666,25.489999771118164,13446009.0,25.353900909423828
2017-09-04,25.850000381469727,25.479999542236328,25.600000381469727,25.670000076293945,16674038.0,25.532939910888672
2017-09-05,25.700000762939453,25.200000762939453,25.670000076293945,25.209999084472656,13223741.0,25.075395584106445
2017-09-06,25.31999969482422,24.809999465942383,25.18000030517578,25.09000015258789,16524670.0,24.956035614013672
2017-09-07,25.1200008392334,24.719999313354492,25.049999237060547,24.739999771118164,12680391.0,24.6079044342041
2017-09-08,24.979999542236328,24.540000915527344,24.700000762939453,24.780000686645508,10144168.0,24.64769172668457
2017-09-11,25.0,24.6200008392334,24.739999771118164,24.940000534057617,9453283.0,24.80683708190918
2017-09-12,25.200000762939453,24.829999923706055,25.0,24.940000534057617,12716470.0,24.80683708190918
2017-09-13,25.139999389648438,24.850000381469727,24.850000381469727,25.040000915527344,7594816.0,24.90630340576172
2017-09-14,25.06999969482422,24.5,25.0,24.59000015258789,15117448.0,24.45870590209961
2017-09-15,24.860000610351562,24.530000686645508,24.579999923706055,24.6200008392334,9472633.0,24.48854637145996
2017-09-18,24.760000228881836,24.40999984741211,24.639999389648438,24.579999923706055,8431477.0,24.448759078979492
2017-09-19,24.68000030517578,24.239999771118164,24.639999389648438,24.31999969482422,8310173.0,24.190147399902344
2017-09-20,24.950000762939453,24.31999969482422,24.34000015258789,24.790000915527344,11664311.0,24.657638549804688
2017-09-21,24.889999389648438,24.510000228881836,24.610000610351562,24.530000686645508,8974316.0,24.39902687072754
2017-09-22,24.579999923706055,24.190000534057617,24.43000030517578,24.350000381469727,6753338.0,24.219987869262695
2017-09-25,24.639999389648438,24.200000762939453,24.200000762939453,24.34000015258789,5562143.0,24.210041046142578
2017-09-26,24.729999542236328,24.229999542236328,24.290000915527344,24.670000076293945,11390607.0,24.538278579711914
2017-09-27,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-09-28,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-09-29,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-09,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-10,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-11,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-12,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-13,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-16,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-17,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-18,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-19,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-20,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-23,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-24,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-25,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-26,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-27,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-30,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-10-31,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-01,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-02,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-03,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-06,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-07,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-08,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-09,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-10,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-13,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-14,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-15,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-16,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-17,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-20,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-21,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-22,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-23,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-24,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-27,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-28,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-29,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-11-30,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-01,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-04,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-05,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-06,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-07,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-08,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-11,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-12,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-13,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-14,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-15,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-18,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-19,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-20,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-21,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-22,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-25,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-26,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-27,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-28,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2017-12-29,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-02,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-03,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-04,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-05,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-08,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-09,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-10,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-11,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-12,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-15,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-16,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-17,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-18,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-19,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-22,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-23,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-24,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-25,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-26,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-29,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-30,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-01-31,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-01,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-02,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-05,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-06,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-07,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-08,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-09,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-12,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-13,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-14,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-22,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-23,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-26,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-27,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-02-28,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-01,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-02,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-05,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-06,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-07,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-08,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-09,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-12,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-13,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-14,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-15,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-16,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-19,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-20,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-21,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-22,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-23,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,24.538278579711914
2018-03-26,17.420000076293945,16.5,16.5,17.1200008392334,70220668.0,17.02859115600586
2018-03-27,18.530000686645508,17.190000534057617,17.190000534057617,18.139999389648438,56361811.0,18.04314422607422
2018-03-28,17.93000030517578,17.239999771118164,17.75,17.309999465942383,31400091.0,17.217575073242188
2018-03-29,17.639999389648438,17.200000762939453,17.299999237060547,17.329999923706055,17486586.0,17.237468719482422
2018-03-30,19.059999465942383,17.110000610351562,17.389999389648438,19.059999465942383,62741764.0,18.958232879638672
2018-04-02,20.690000534057617,18.3799991607666,18.510000228881836,19.719999313354492,57099050.0,19.614707946777344
2018-04-03,20.59000015258789,19.1200008392334,19.209999084472656,20.1299991607666,40665824.0,20.022518157958984
2018-04-04,21.200000762939453,20.139999389648438,20.139999389648438,20.450000762939453,35907145.0,20.340810775756836
2018-04-09,20.399999618530273,19.579999923706055,20.329999923706055,19.8799991607666,32593711.0,19.773853302001953
2018-04-10,20.139999389648438,18.950000762939453,20.049999237060547,19.299999237060547,31505693.0,19.196950912475586
2018-04-11,19.75,18.8799991607666,19.290000915527344,19.56999969482422,26620125.0,19.46550941467285
2018-04-12,19.790000915527344,19.239999771118164,19.68000030517578,19.270000457763672,16287998.0,19.167112350463867
2018-04-13,19.8799991607666,19.329999923706055,19.479999542236328,19.3799991607666,18395012.0,19.27652359008789
2018-04-16,18.829999923706055,17.68000030517578,18.450000762939453,17.770000457763672,40003363.0,17.675121307373047
2018-04-17,18.219999313354492,17.549999237060547,17.75,17.850000381469727,22202926.0,17.75469398498535
2018-04-18,18.149999618530273,16.510000228881836,18.149999618530273,17.43000030517578,25262110.0,17.33693504333496
2018-04-19,17.600000381469727,16.8799991607666,17.149999618530273,17.239999771118164,21750473.0,17.14794921875
2018-04-20,17.5,16.920000076293945,17.09000015258789,17.100000381469727,18174751.0,17.008697509765625
2018-04-23,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.008697509765625
2018-04-24,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.008697509765625
2018-04-25,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.008697509765625
2018-04-26,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.008697509765625
2018-04-27,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.008697509765625
2018-05-02,14.34000015258789,13.350000381469727,13.350000381469727,14.100000381469727,25474329.0,14.0247163772583
2018-05-03,14.239999771118164,13.699999809265137,13.880000114440918,13.770000457763672,18584658.0,13.696477890014648
2018-05-04,14.09000015258789,13.760000228881836,13.770000457763672,13.829999923706055,10698865.0,13.756156921386719
2018-05-07,13.850000381469727,13.59000015258789,13.84000015258789,13.699999809265137,14347026.0,13.626851081848145
2018-05-08,13.930000305175781,13.699999809265137,13.699999809265137,13.869999885559082,11960415.0,13.795943260192871
2018-05-09,13.880000114440918,13.65999984741211,13.800000190734863,13.770000457763672,8636201.0,13.696477890014648
2018-05-10,13.960000038146973,13.720000267028809,13.789999961853027,13.829999923706055,8121013.0,13.756156921386719
2018-05-11,13.930000305175781,13.779999732971191,13.850000381469727,13.84000015258789,7671567.0,13.766103744506836
2018-05-14,13.9399995803833,13.390000343322754,13.9399995803833,13.420000076293945,12689889.0,13.348346710205078
2018-05-15,13.520000457763672,13.029999732971191,13.430000305175781,13.199999809265137,14808001.0,13.129520416259766
2018-05-16,13.170000076293945,13.010000228881836,13.15999984741211,13.050000190734863,9549734.0,12.980321884155273
2018-05-17,13.140000343322754,12.9399995803833,13.100000381469727,13.0,8067840.0,12.930588722229004
2018-05-18,13.199999809265137,12.970000267028809,12.970000267028809,13.180000305175781,8366645.0,13.109627723693848
2018-05-21,13.680000305175781,13.229999542236328,13.300000190734863,13.619999885559082,11723603.0,13.54727840423584
2018-05-22,13.619999885559082,13.380000114440918,13.569999694824219,13.479999542236328,8062922.0,13.408025741577148
2018-05-23,14.149999618530273,13.329999923706055,13.34000015258789,13.9399995803833,21693496.0,13.865569114685059
2018-05-24,14.279999732971191,13.869999885559082,14.0,14.0,12873609.0,13.925249099731445
2018-05-25,13.960000038146973,13.649999618530273,13.890000343322754,13.649999618530273,8891532.0,13.577117919921875
2018-05-28,13.579999923706055,13.010000228881836,13.529999732971191,13.09000015258789,10753166.0,13.020108222961426
2018-05-29,13.149999618530273,12.800000190734863,13.0,12.989999771118164,9508762.0,12.920641899108887
2018-05-30,12.899999618530273,12.420000076293945,12.880000114440918,12.4399995803833,11088121.0,12.373578071594238
2018-05-31,12.670000076293945,12.40999984741211,12.649999618530273,12.489999771118164,7191552.0,12.423311233520508
2018-06-01,12.640000343322754,12.34000015258789,12.420000076293945,12.4399995803833,6795694.0,12.373578071594238
2018-06-04,12.550000190734863,12.25,12.460000038146973,12.270000457763672,5639901.0,12.204486846923828
2018-06-05,12.6899995803833,12.390000343322754,12.420000076293945,12.4399995803833,9615089.0,12.373578071594238
2018-06-06,12.489999771118164,12.329999923706055,12.399999618530273,12.470000267028809,6172006.0,12.40341854095459
2018-06-07,12.579999923706055,12.399999618530273,12.550000190734863,12.430000305175781,6155883.0,12.363632202148438
2018-06-08,12.420000076293945,11.949999809265137,12.420000076293945,12.0,10897181.0,11.935928344726562
2018-06-11,12.039999961853027,11.619999885559082,12.039999961853027,11.6899995803833,8189234.0,11.627582550048828
2018-06-12,11.760000228881836,11.59000015258789,11.6899995803833,11.680000305175781,6723867.0,11.617636680603027
2018-06-13,11.710000038146973,11.180000305175781,11.699999809265137,11.210000038146973,12135414.0,11.150146484375
2018-06-14,11.489999771118164,11.050000190734863,11.109999656677246,11.199999809265137,8116770.0,11.140199661254883
2018-06-15,11.270000457763672,10.640000343322754,11.210000038146973,10.65999984741211,14717575.0,10.603082656860352
2018-06-19,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0.0,10.603082656860352
2018-06-20,9.869999885559082,9.619999885559082,9.729999542236328,9.680000305175781,18070400.0,9.628315925598145
2018-06-21,9.829999923706055,9.329999923706055,9.630000114440918,9.350000381469727,11995097.0,9.300077438354492
2018-06-22,9.529999732971191,9.100000381469727,9.1899995803833,9.5,8339460.0,9.449275970458984
2018-06-25,9.65999984741211,9.350000381469727,9.600000381469727,9.369999885559082,6262253.0,9.31997013092041
2018-06-26,9.520000457763672,9.130000114440918,9.180000305175781,9.5,8786052.0,9.449275970458984
2018-06-27,9.729999542236328,9.460000038146973,9.520000457763672,9.550000190734863,8332501.0,9.49901008605957
2018-06-28,9.630000114440918,9.329999923706055,9.5,9.380000114440918,6806846.0,9.329916954040527
2018-06-29,9.699999809265137,9.350000381469727,9.350000381469727,9.6899995803833,8094666.0,9.638261795043945
2018-07-02,9.760000228881836,9.399999618530273,9.640000343322754,9.4399995803833,7063334.0,9.389595985412598
2018-07-03,9.75,9.460000038146973,9.489999771118164,9.710000038146973,8827300.0,9.65815544128418
2018-07-04,9.670000076293945,9.460000038146973,9.630000114440918,9.579999923706055,6800340.0,9.528849601745605
2018-07-05,9.59000015258789,9.260000228881836,9.529999732971191,9.270000457763672,6730581.0,9.220504760742188
2018-07-06,9.5,9.239999771118164,9.25,9.399999618530273,7422183.0,9.349809646606445
2018-07-09,9.609999656677246,9.420000076293945,9.420000076293945,9.600000381469727,7055111.0,9.54874324798584
2018-07-10,9.680000305175781,9.5600004196167,9.600000381469727,9.619999885559082,5369130.0,9.568635940551758
2018-07-11,9.550000190734863,9.319999694824219,9.550000190734863,9.420000076293945,6578900.0,9.36970329284668
2018-07-12,9.729999542236328,9.390000343322754,9.399999618530273,9.65999984741211,7481422.0,9.60842227935791
2018-07-13,9.739999771118164,9.609999656677246,9.649999618530273,9.699999809265137,5536346.0,9.648208618164062
2018-07-16,10.1899995803833,9.640000343322754,9.710000038146973,10.1899995803833,11685290.0,10.135591506958008
2018-07-17,10.6899995803833,10.130000114440918,10.1899995803833,10.470000267028809,18716371.0,10.414097785949707
2018-07-18,10.949999809265137,10.550000190734863,10.550000190734863,10.800000190734863,14590506.0,10.742335319519043
2018-07-19,11.170000076293945,10.670000076293945,10.710000038146973,10.789999961853027,15572268.0,10.732388496398926
2018-07-20,10.920000076293945,10.539999961853027,10.850000381469727,10.84000015258789,9818186.0,10.782121658325195
2018-07-23,11.1899995803833,10.819999694824219,10.819999694824219,11.149999618530273,11035729.0,11.090466499328613
2018-07-24,11.300000190734863,11.050000190734863,11.1899995803833,11.1899995803833,9955547.0,11.130252838134766
2018-07-25,11.1899995803833,10.869999885559082,11.100000381469727,10.899999618530273,11043223.0,10.841800689697266
2018-07-26,10.970000267028809,10.75,10.890000343322754,10.899999618530273,7316106.0,10.841800689697266
2018-07-27,11.149999618530273,10.800000190734863,10.920000076293945,10.979999542236328,7024072.0,10.92137336730957
2018-07-30,11.170000076293945,10.90999984741211,11.020000457763672,11.0600004196167,8362875.0,11.000947952270508
2018-07-31,11.119999885559082,10.9399995803833,11.0,11.0600004196167,4287370.0,11.000947952270508
2018-08-01,11.130000114440918,10.65999984741211,11.079999923706055,10.670000076293945,7268300.0,10.613029479980469
2018-08-02,10.569999694824219,10.140000343322754,10.510000228881836,10.140000343322754,11441605.0,10.085859298706055
2018-08-03,10.229999542236328,9.930000305175781,10.039999961853027,10.039999961853027,5558272.0,9.986392974853516
2018-08-06,10.15999984741211,9.829999923706055,10.15999984741211,9.90999984741211,5092501.0,9.857087135314941
2018-08-07,10.210000038146973,9.829999923706055,9.960000038146973,10.170000076293945,5192558.0,10.11569881439209
2018-08-08,10.5,10.100000381469727,10.109999656677246,10.260000228881836,6990071.0,10.205218315124512
2018-08-09,10.510000228881836,10.149999618530273,10.229999542236328,10.470000267028809,5723056.0,10.414097785949707
2018-08-10,10.65999984741211,10.34000015258789,10.470000267028809,10.600000381469727,4910682.0,10.543403625488281
2018-08-13,11.130000114440918,10.399999618530273,10.489999771118164,11.130000114440918,15282290.0,11.070573806762695
2018-08-14,11.4399995803833,11.010000228881836,11.140000343322754,11.149999618530273,9699098.0,11.090466499328613
2018-08-15,11.239999771118164,10.949999809265137,11.180000305175781,10.960000038146973,7301514.0,10.901480674743652
2018-08-16,11.279999732971191,10.720000267028809,10.800000190734863,11.140000343322754,8252422.0,11.080520629882812
2018-08-17,11.319999694824219,10.979999542236328,11.229999542236328,11.0,6732327.0,10.941267013549805
2018-08-20,11.119999885559082,10.890000343322754,10.90999984741211,11.09000015258789,4908466.0,11.030787467956543
2018-08-21,11.529999732971191,11.0600004196167,11.079999923706055,11.430000305175781,8531721.0,11.368971824645996
2018-08-22,11.859999656677246,11.319999694824219,11.399999618530273,11.670000076293945,11793957.0,11.60768985748291
2018-08-23,11.789999961853027,11.520000457763672,11.630000114440918,11.670000076293945,7385143.0,11.60768985748291
2018-08-24,11.550000190734863,11.09000015258789,11.550000190734863,11.09000015258789,16310905.0,11.030787467956543
2018-08-27,11.260000228881836,10.819999694824219,10.819999694824219,11.0600004196167,9952309.0,11.000947952270508
2018-08-28,11.350000381469727,11.010000228881836,11.010000228881836,11.3100004196167,8046150.0,11.249612808227539
2018-08-29,11.819999694824219,11.479999542236328,11.670000076293945,11.550000190734863,11465643.0,11.488330841064453
2018-08-30,11.770000457763672,11.479999542236328,11.539999961853027,11.510000228881836,6690700.0,11.4485445022583
2018-08-31,11.649999618530273,11.350000381469727,11.539999961853027,11.649999618530273,7152600.0,11.587796211242676
2018-09-03,11.6899995803833,11.3100004196167,11.65999984741211,11.569999694824219,6553243.0,11.508223533630371
2018-09-04,11.779999732971191,11.449999809265137,11.550000190734863,11.739999771118164,7808770.0,11.677315711975098
2018-09-05,11.800000190734863,11.449999809265137,11.710000038146973,11.449999809265137,6985948.0,11.388864517211914
2018-09-06,11.649999618530273,11.369999885559082,11.369999885559082,11.430000305175781,5076608.0,11.368971824645996
2018-09-07,11.579999923706055,11.170000076293945,11.430000305175781,11.199999809265137,6203508.0,11.140199661254883
2018-09-10,11.229999542236328,11.010000228881836,11.199999809265137,11.010000228881836,5029700.0,10.951213836669922
2018-09-11,11.15999984741211,11.0,11.050000190734863,11.100000381469727,3282012.0,11.04073429107666
2018-09-12,11.25,11.069999694824219,11.100000381469727,11.210000038146973,3859130.0,11.150146484375
2018-09-13,11.369999885559082,11.199999809265137,11.199999809265137,11.359999656677246,4031003.0,11.299345016479492
2018-09-14,11.5,11.25,11.399999618530273,11.260000228881836,4595737.0,11.19987964630127
2018-09-17,11.220000267028809,10.8100004196167,11.220000267028809,11.010000228881836,5101318.0,10.951213836669922
2018-09-18,11.1899995803833,10.920000076293945,10.920000076293945,11.15999984741211,3384267.0,11.10041332244873
2018-09-19,11.350000381469727,11.119999885559082,11.15999984741211,11.170000076293945,5190512.0,11.110360145568848
2018-09-20,11.210000038146973,11.0600004196167,11.180000305175781,11.069999694824219,3360200.0,11.010893821716309
2018-09-21,11.229999542236328,11.0600004196167,11.09000015258789,11.1899995803833,3422821.0,11.130252838134766
2018-09-25,11.430000305175781,11.09000015258789,11.130000114440918,11.3100004196167,3814796.0,11.249612808227539
2018-09-26,11.420000076293945,11.25,11.3100004196167,11.390000343322754,4498669.0,11.329185485839844
2018-09-27,11.420000076293945,11.199999809265137,11.390000343322754,11.199999809265137,4464200.0,11.140199661254883
2018-09-28,11.569999694824219,11.1899995803833,11.1899995803833,11.5600004196167,6142596.0,11.49827766418457
2018-10-08,11.59000015258789,11.350000381469727,11.390000343322754,11.369999885559082,5447409.0,11.30929183959961
2018-10-09,11.5,11.329999923706055,11.34000015258789,11.420000076293945,3443760.0,11.359025001525879
2018-10-10,11.449999809265137,11.300000190734863,11.420000076293945,11.420000076293945,2809965.0,11.359025001525879
2018-10-11,11.260000228881836,10.850000381469727,11.039999961853027,10.850000381469727,8087181.0,10.792068481445312
2018-10-12,10.850000381469727,10.3100004196167,10.680000305175781,10.539999961853027,8267998.0,10.483723640441895
2018-10-15,10.65999984741211,10.470000267028809,10.59000015258789,10.59000015258789,4025300.0,10.533456802368164
2018-10-16,11.119999885559082,10.5600004196167,10.579999923706055,10.789999961853027,6289815.0,10.732388496398926
2018-10-17,11.079999923706055,10.760000228881836,10.949999809265137,10.9399995803833,4120247.0,10.881587028503418
2018-10-18,10.920000076293945,10.640000343322754,10.859999656677246,10.670000076293945,3249352.0,10.613029479980469
2018-10-19,10.880000114440918,10.289999961853027,10.550000190734863,10.760000228881836,4005020.0,10.70254898071289
2018-10-22,11.279999732971191,10.84000015258789,10.970000267028809,11.109999656677246,6091522.0,11.050680160522461
2018-10-23,11.260000228881836,10.970000267028809,11.079999923706055,11.069999694824219,5040300.0,11.010893821716309
2018-10-24,11.199999809265137,10.979999542236328,11.0600004196167,11.050000190734863,2984151.0,10.99100112915039
2018-10-25,10.989999771118164,10.600000381469727,10.699999809265137,10.970000267028809,3796467.0,10.91142749786377
2018-10-26,11.15999984741211,10.850000381469727,11.039999961853027,10.970000267028809,3661777.0,10.91142749786377
2018-10-29,10.989999771118164,10.789999961853027,10.890000343322754,10.84000015258789,2749200.0,10.782121658325195
2018-10-30,11.079999923706055,10.770000457763672,10.890000343322754,11.010000228881836,3290665.0,10.951213836669922
2018-10-31,11.210000038146973,11.010000228881836,11.15999984741211,11.0600004196167,4417238.0,11.000947952270508
2018-11-01,11.289999961853027,11.020000457763672,11.0600004196167,11.09000015258789,6379213.0,11.030787467956543
2018-11-02,11.260000228881836,11.109999656677246,11.199999809265137,11.220000267028809,6786196.0,11.160093307495117
2018-11-05,11.5600004196167,11.15999984741211,11.199999809265137,11.479999542236328,9039272.0,11.41870403289795
2018-11-06,11.630000114440918,11.4399995803833,11.630000114440918,11.5,6577508.0,11.438597679138184
2018-11-07,12.079999923706055,11.5,11.520000457763672,11.899999618530273,17007674.0,11.836462020874023
2018-11-08,12.239999771118164,11.829999923706055,12.010000228881836,12.050000190734863,13273818.0,11.985661506652832
2018-11-09,12.079999923706055,11.869999885559082,11.90999984741211,11.90999984741211,6407540.0,11.84640884399414
2018-11-12,12.119999885559082,11.779999732971191,11.8100004196167,12.069999694824219,6381573.0,12.00555419921875
2018-11-13,12.34000015258789,11.880000114440918,11.899999618530273,12.149999618530273,9912527.0,12.085126876831055
2018-11-14,12.210000038146973,11.949999809265137,12.09000015258789,11.979999542236328,8608220.0,11.916034698486328
2018-11-15,12.100000381469727,11.930000305175781,11.979999542236328,12.050000190734863,5544666.0,11.985661506652832
2018-11-16,12.3100004196167,12.109999656677246,12.199999809265137,12.279999732971191,8798650.0,12.214432716369629
2018-11-19,12.279999732971191,12.100000381469727,12.210000038146973,12.279999732971191,5809879.0,12.214432716369629
2018-11-20,12.770000457763672,12.119999885559082,12.119999885559082,12.260000228881836,12098762.0,12.194540023803711
2018-11-21,12.579999923706055,12.15999984741211,12.1899995803833,12.569999694824219,8399885.0,12.502883911132812
2018-11-22,13.199999809265137,12.579999923706055,12.6899995803833,13.069999694824219,21090700.0,13.000214576721191
2018-11-23,13.220000267028809,12.460000038146973,13.020000457763672,12.460000038146973,15450360.0,12.393471717834473
2018-11-26,12.789999961853027,12.380000114440918,12.380000114440918,12.699999809265137,7393327.0,12.632190704345703
2018-11-27,13.34000015258789,12.729999542236328,12.8100004196167,13.229999542236328,14048047.0,13.1593599319458
2018-11-28,13.5,13.079999923706055,13.289999961853027,13.1899995803833,10328695.0,13.119573593139648
2018-11-29,13.640000343322754,13.15999984741211,13.199999809265137,13.260000228881836,13978356.0,13.189200401306152
2018-11-30,13.529999732971191,13.050000190734863,13.3100004196167,13.40999984741211,8810066.0,13.338399887084961
2018-12-03,13.739999771118164,13.390000343322754,13.609999656677246,13.65999984741211,9735892.0,13.587064743041992
2018-12-04,13.710000038146973,13.479999542236328,13.630000114440918,13.59000015258789,5952187.0,13.517438888549805
2018-12-05,13.5,13.270000457763672,13.399999618530273,13.420000076293945,7141505.0,13.348346710205078
2018-12-06,13.550000190734863,13.239999771118164,13.3100004196167,13.239999771118164,5482930.0,13.169306755065918
2018-12-07,13.399999618530273,12.8100004196167,13.289999961853027,13.0,9925810.0,12.930588722229004
2018-12-10,13.010000228881836,12.75,12.850000381469727,12.930000305175781,4530295.0,12.860962867736816
2018-12-11,13.140000343322754,12.880000114440918,13.0,12.930000305175781,3718256.0,12.860962867736816
2018-12-12,13.09000015258789,12.949999809265137,13.020000457763672,12.979999542236328,2870474.0,12.91069507598877
2018-12-13,13.260000228881836,12.960000038146973,13.0600004196167,13.25,4731808.0,13.179253578186035
2018-12-14,13.300000190734863,12.880000114440918,13.270000457763672,12.90999984741211,4459918.0,12.841069221496582
2018-12-17,12.920000076293945,12.289999961853027,12.789999961853027,12.670000076293945,7975965.0,12.602351188659668
2018-12-18,12.699999809265137,12.420000076293945,12.520000457763672,12.579999923706055,4784159.0,12.512831687927246
2018-12-19,12.670000076293945,12.220000267028809,12.649999618530273,12.220000267028809,4148363.0,12.154753684997559
2018-12-20,12.430000305175781,12.220000267028809,12.289999961853027,12.399999618530273,4809216.0,12.333791732788086
2018-12-21,12.359999656677246,11.9399995803833,12.350000381469727,12.279999732971191,7401930.0,12.214432716369629
2018-12-24,12.550000190734863,12.149999618530273,12.239999771118164,12.489999771118164,4670571.0,12.423311233520508
2018-12-25,12.680000305175781,12.199999809265137,12.350000381469727,12.649999618530273,5635518.0,12.582457542419434
2018-12-26,13.1899995803833,12.5600004196167,12.579999923706055,12.90999984741211,7602175.0,12.841069221496582
2018-12-27,13.270000457763672,12.899999618530273,13.229999542236328,12.920000076293945,5772061.0,12.8510160446167
2018-12-28,13.149999618530273,12.890000343322754,12.970000267028809,13.130000114440918,4471539.0,13.059894561767578
2019-01-02,13.529999732971191,13.130000114440918,13.130000114440918,13.260000228881836,6759590.0,13.189200401306152
2019-01-03,13.539999961853027,13.229999542236328,13.319999694824219,13.279999732971191,6753687.0,13.20909309387207
2019-01-04,13.5,13.140000343322754,13.229999542236328,13.430000305175781,7344145.0,13.358293533325195
2019-01-07,13.949999809265137,13.140000343322754,13.229999542236328,13.850000381469727,9930027.0,13.776050567626953
2019-01-08,13.84000015258789,13.619999885559082,13.819999694824219,13.720000267028809,7020905.0,13.646744728088379
2019-01-09,14.079999923706055,13.640000343322754,13.640000343322754,13.699999809265137,6268470.0,13.626851081848145
2019-01-10,13.890000343322754,13.449999809265137,13.739999771118164,13.59000015258789,7263732.0,13.517438888549805
2019-01-11,13.819999694824219,13.5600004196167,13.649999618530273,13.75,4116522.0,13.676584243774414
2019-01-14,14.050000190734863,13.720000267028809,13.729999542236328,13.880000114440918,4496044.0,13.805890083312988
2019-01-15,14.25,13.819999694824219,13.899999618530273,14.199999809265137,7791082.0,14.124181747436523
2019-01-16,14.319999694824219,14.039999961853027,14.199999809265137,14.1899995803833,4579018.0,14.114234924316406
2019-01-17,14.239999771118164,14.050000190734863,14.1899995803833,14.100000381469727,3441781.0,14.0247163772583
2019-01-18,14.350000381469727,14.069999694824219,14.09000015258789,14.229999542236328,4024077.0,14.154021263122559
2019-01-21,14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,0.0,14.154021263122559
2019-01-22,13.220000267028809,12.850000381469727,12.880000114440918,13.069999694824219,18017957.0,13.000214576721191
2019-01-23,13.479999542236328,12.979999542236328,13.0,13.319999694824219,6888114.0,13.248879432678223
2019-01-24,13.399999618530273,13.170000076293945,13.3100004196167,13.220000267028809,4115073.0,13.1494140625
2019-01-25,13.369999885559082,13.180000305175781,13.220000267028809,13.300000190734863,3539759.0,13.228986740112305
2019-01-28,13.5,13.25,13.5,13.25,3255003.0,13.179253578186035
2019-01-29,13.329999923706055,12.59000015258789,13.239999771118164,12.779999732971191,8388848.0,12.711763381958008
2019-01-30,13.039999961853027,12.729999542236328,12.859999656677246,12.779999732971191,5105538.0,12.711763381958008
2019-01-31,12.899999618530273,12.380000114440918,12.899999618530273,12.390000343322754,7756372.0,12.323845863342285
2019-02-01,12.880000114440918,12.390000343322754,12.390000343322754,12.859999656677246,4278764.0,12.791336059570312
2019-02-11,13.289999961853027,12.890000343322754,12.90999984741211,13.270000457763672,4981653.0,13.19914722442627
2019-02-12,13.569999694824219,13.279999732971191,13.300000190734863,13.420000076293945,5715000.0,13.348346710205078
2019-02-13,13.539999961853027,13.319999694824219,13.479999542236328,13.479999542236328,6326492.0,13.408025741577148
2019-02-14,13.420000076293945,13.130000114440918,13.279999732971191,13.170000076293945,11744340.0,13.09968090057373
2019-02-15,13.140000343322754,12.869999885559082,13.079999923706055,13.0,10027389.0,12.930588722229004
2019-02-18,13.260000228881836,12.979999542236328,12.989999771118164,13.25,9924588.0,13.179253578186035
2019-02-19,13.5600004196167,13.15999984741211,13.25,13.529999732971191,11457618.0,13.457758903503418
2019-02-20,14.0,13.319999694824219,13.529999732971191,13.670000076293945,14811833.0,13.59701156616211
2019-02-21,13.930000305175781,13.420000076293945,13.739999771118164,13.520000457763672,12839977.0,13.447813034057617
2019-02-22,13.739999771118164,13.449999809265137,13.470000267028809,13.739999771118164,7950703.0,13.666637420654297
2019-02-25,14.380000114440918,13.720000267028809,13.850000381469727,14.279999732971191,18410935.0,14.203754425048828
2019-02-26,14.729999542236328,14.100000381469727,14.350000381469727,14.399999618530273,16835723.0,14.323113441467285
2019-02-27,15.079999923706055,14.430000305175781,14.5,14.789999961853027,19116434.0,14.711030960083008
2019-02-28,14.960000038146973,14.649999618530273,14.949999809265137,14.850000381469727,10832053.0,14.770710945129395
2019-03-01,15.59000015258789,14.930000305175781,15.079999923706055,15.59000015258789,24104529.0,15.506759643554688
2019-03-04,16.190000534057617,15.5,15.859999656677246,15.890000343322754,26007158.0,15.805158615112305
2019-03-05,16.68000030517578,15.710000038146973,15.819999694824219,16.68000030517578,22587299.0,16.590940475463867
2019-03-06,17.459999084472656,16.729999542236328,16.729999542236328,17.360000610351562,22444709.0,17.267309188842773
2019-03-07,17.459999084472656,16.809999465942383,17.459999084472656,16.860000610351562,24926810.0,16.76997947692871
2019-03-08,17.139999389648438,16.059999465942383,16.40999984741211,16.18000030517578,21050128.0,16.093610763549805
2019-03-11,16.950000762939453,16.43000030517578,16.450000762939453,16.860000610351562,12354033.0,16.76997947692871
2019-03-12,17.600000381469727,16.889999389648438,17.25,17.1299991607666,19204902.0,17.038536071777344
2019-03-13,17.84000015258789,16.860000610351562,17.149999618530273,17.579999923706055,24062359.0,17.486135482788086
2019-03-14,18.34000015258789,17.399999618530273,17.530000686645508,17.639999389648438,22949628.0,17.545814514160156
2019-03-15,18.149999618530273,17.530000686645508,17.700000762939453,18.0,14940629.0,17.903892517089844
2019-03-18,18.0,18.0,18.0,18.0,0.0,17.903892517089844
2019-03-19,19.850000381469727,18.899999618530273,19.579999923706055,19.15999984741211,30580635.0,19.05769920349121
2019-03-20,19.329999923706055,18.200000762939453,19.200000762939453,18.309999465942383,31176591.0,18.212236404418945
2019-03-21,18.93000030517578,18.3799991607666,18.700000762939453,18.6299991607666,17439150.0,18.530527114868164
2019-03-22,19.559999465942383,18.510000228881836,18.850000381469727,19.559999465942383,20472620.0,19.455562591552734
2019-03-25,19.559999465942383,19.559999465942383,19.559999465942383,19.559999465942383,0.0,19.455562591552734
2019-03-26,21.56999969482422,19.510000228881836,21.56999969482422,19.860000610351562,35606405.0,19.75396156311035
2019-03-27,20.549999237060547,19.149999618530273,20.0,20.299999237060547,22906588.0,20.19161033630371
2019-03-28,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-03-29,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-01,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-02,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-03,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-04,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-08,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-09,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-10,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-11,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,20.19161033630371
2019-04-12,31.399999618530273,26.799999237060547,31.0,26.8700008392334,116991867.0,26.726533889770508
2019-04-15,28.489999771118164,25.8799991607666,26.549999237060547,26.950000762939453,61191288.0,26.806106567382812
2019-04-16,27.229999542236328,25.18000030517578,26.959999084472656,26.149999618530273,47737370.0,26.0103759765625
2019-04-17,27.329999923706055,25.950000762939453,26.09000015258789,26.889999389648438,45887946.0,26.74642562866211
2019-04-18,26.889999389648438,26.889999389648438,26.889999389648438,26.889999389648438,0.0,26.74642562866211
2019-04-19,31.600000381469727,28.450000762939453,29.579999923706055,31.459999084472656,96120218.0,31.292024612426758
2019-04-22,31.290000915527344,29.799999237060547,31.100000381469727,29.899999618530273,63662264.0,29.740354537963867
2019-04-23,29.899999618530273,26.90999984741211,29.899999618530273,26.90999984741211,62446350.0,26.766319274902344
2019-04-24,26.65999984741211,24.850000381469727,26.200000762939453,25.459999084472656,56866590.0,25.324060440063477
2019-04-25,26.100000381469727,24.739999771118164,25.149999618530273,25.149999618530273,39399779.0,25.015716552734375
2019-04-26,25.0,23.75,24.700000762939453,23.809999465942383,37596709.0,23.682870864868164
2019-05-06,22.219999313354492,21.0,22.049999237060547,21.0,31191291.0,20.887874603271484
2019-05-07,21.5,20.0,20.75,20.979999542236328,35091559.0,20.86798095703125
2019-05-08,21.799999237060547,19.700000762939453,20.25,21.299999237060547,36256339.0,21.18627166748047
2019-05-09,21.600000381469727,20.43000030517578,20.829999923706055,20.549999237060547,27361730.0,20.440275192260742
2019-05-10,21.68000030517578,19.68000030517578,21.040000915527344,21.520000457763672,38233706.0,21.40509796142578
2019-05-13,21.5,20.600000381469727,21.0,20.719999313354492,23995766.0,20.6093692779541
2019-05-14,21.170000076293945,20.209999084472656,20.209999084472656,20.68000030517578,22304138.0,20.569583892822266
2019-05-15,21.139999389648438,20.700000762939453,20.75,21.09000015258789,22433004.0,20.977394104003906
2019-05-16,21.799999237060547,20.860000610351562,21.110000610351562,21.270000457763672,24613435.0,21.15643310546875
2019-05-17,21.219999313354492,19.899999618530273,21.1200008392334,20.020000457763672,25034399.0,19.91310691833496
2019-05-20,20.280000686645508,19.25,19.920000076293945,20.040000915527344,21690323.0,19.933000564575195
2019-05-21,20.829999923706055,19.8700008392334,19.8700008392334,20.360000610351562,20254444.0,20.251291275024414
2019-05-22,20.520000457763672,19.709999084472656,20.479999542236328,20.260000228881836,17160917.0,20.151824951171875
2019-05-23,20.860000610351562,20.040000915527344,20.489999771118164,20.079999923706055,26144980.0,19.97278594970703
2019-05-24,20.0,19.290000915527344,19.809999465942383,19.6299991607666,15773496.0,19.525188446044922
2019-05-27,20.260000228881836,19.520000457763672,19.729999542236328,20.170000076293945,15973522.0,20.062305450439453
2019-05-28,20.420000076293945,19.90999984741211,20.15999984741211,20.149999618530273,14760734.0,20.04241180419922
2019-05-29,20.299999237060547,19.950000762939453,20.079999923706055,20.040000915527344,11523535.0,19.933000564575195
2019-05-30,19.969999313354492,19.3700008392334,19.940000534057617,19.489999771118164,12356006.0,19.489999771118164
2019-05-31,19.84000015258789,19.450000762939453,19.670000076293945,19.510000228881836,10007288.0,19.510000228881836
2019-06-03,20.0,19.290000915527344,19.809999465942383,19.299999237060547,11318304.0,19.299999237060547
2019-06-04,19.260000228881836,17.549999237060547,19.239999771118164,17.899999618530273,27057390.0,17.899999618530273
2019-06-05,18.170000076293945,17.600000381469727,18.059999465942383,17.690000534057617,14356939.0,17.690000534057617
2019-06-06,17.950000762939453,17.030000686645508,17.899999618530273,17.149999618530273,15430979.0,17.149999618530273
2019-06-10,17.450000762939453,17.030000686645508,17.3799991607666,17.229999542236328,10037250.0,17.229999542236328
2019-06-11,18.579999923706055,17.219999313354492,17.219999313354492,18.579999923706055,21175006.0,18.579999923706055
2019-06-12,18.979999542236328,18.3700008392334,18.5,18.440000534057617,18918405.0,18.440000534057617
2019-06-13,18.56999969482422,18.170000076293945,18.43000030517578,18.3799991607666,9514608.0,18.3799991607666
2019-06-14,20.219999313354492,18.459999084472656,18.459999084472656,19.84000015258789,46878367.0,19.84000015258789
2019-06-17,19.639999389648438,18.899999618530273,19.200000762939453,19.389999389648438,27016680.0,19.389999389648438
2019-06-18,19.299999237060547,18.920000076293945,19.290000915527344,19.0,12550945.0,19.0
2019-06-19,19.6200008392334,19.1200008392334,19.5,19.209999084472656,16104842.0,19.209999084472656
2019-06-20,20.18000030517578,18.899999618530273,19.190000534057617,19.979999542236328,24940436.0,19.979999542236328
2019-06-21,20.969999313354492,19.75,19.920000076293945,20.850000381469727,32257822.0,20.850000381469727
2019-06-24,20.969999313354492,20.40999984741211,20.700000762939453,20.520000457763672,17951428.0,20.520000457763672
2019-06-25,21.440000534057617,20.200000762939453,20.43000030517578,21.0,28247178.0,21.0
2019-06-26,23.100000381469727,20.6200008392334,20.950000762939453,23.100000381469727,39507763.0,23.100000381469727
2019-06-27,24.940000534057617,22.549999237060547,23.299999237060547,23.200000762939453,67164596.0,23.200000762939453
2019-06-28,23.969999313354492,22.579999923706055,23.149999618530273,23.600000381469727,39143423.0,23.600000381469727
2019-07-01,24.979999542236328,23.649999618530273,24.0,24.0,36983652.0,24.0
2019-07-02,26.399999618530273,25.010000228881836,26.399999618530273,25.889999389648438,71728698.0,25.889999389648438
2019-07-03,28.270000457763672,24.709999084472656,25.81999969482422,27.739999771118164,64904284.0,27.739999771118164
2019-07-04,29.549999237060547,26.260000228881836,27.31999969482422,26.860000610351562,84094829.0,26.860000610351562
2019-07-05,26.84000015258789,25.100000381469727,26.309999465942383,25.190000534057617,57946629.0,25.190000534057617
2019-07-08,25.420000076293945,23.079999923706055,25.0,24.760000228881836,51418963.0,24.760000228881836
2019-07-09,24.940000534057617,23.90999984741211,24.030000686645508,24.09000015258789,23930421.0,24.09000015258789
2019-07-10,24.65999984741211,23.65999984741211,24.280000686645508,23.760000228881836,22565207.0,23.760000228881836
2019-07-11,24.350000381469727,23.329999923706055,24.100000381469727,23.65999984741211,20684636.0,23.65999984741211
2019-07-12,23.690000534057617,23.0,23.34000015258789,23.25,17916816.0,23.25
2019-07-15,25.360000610351562,23.229999542236328,23.229999542236328,25.100000381469727,40324909.0,25.100000381469727
2019-07-16,25.540000915527344,24.610000610351562,24.81999969482422,24.90999984741211,24888328.0,24.90999984741211
2019-07-17,25.860000610351562,24.959999084472656,25.43000030517578,25.1299991607666,23903893.0,25.1299991607666
2019-07-18,25.149999618530273,24.200000762939453,24.649999618530273,24.459999084472656,21222334.0,24.459999084472656
2019-07-19,24.860000610351562,24.299999237060547,24.469999313354492,24.3799991607666,14210346.0,24.3799991607666
2019-07-22,24.290000915527344,22.809999465942383,24.239999771118164,22.850000381469727,24250494.0,22.850000381469727
2019-07-23,23.469999313354492,22.809999465942383,22.8799991607666,23.200000762939453,14228038.0,23.200000762939453
2019-07-24,24.200000762939453,23.459999084472656,23.5,23.700000762939453,18800270.0,23.700000762939453
2019-07-25,24.049999237060547,23.450000762939453,23.799999237060547,23.739999771118164,14104737.0,23.739999771118164
2019-07-26,24.100000381469727,23.459999084472656,23.600000381469727,24.09000015258789,14025949.0,24.09000015258789
2019-07-29,24.860000610351562,24.219999313354492,24.219999313354492,24.75,18633367.0,24.75
2019-07-30,24.959999084472656,24.510000228881836,24.770000457763672,24.559999465942383,16138331.0,24.559999465942383
2019-07-31,25.100000381469727,24.030000686645508,24.549999237060547,25.06999969482422,28068833.0,25.06999969482422
2019-08-01,25.040000915527344,24.170000076293945,24.600000381469727,24.229999542236328,19209516.0,24.229999542236328
2019-08-02,23.700000762939453,22.920000076293945,23.399999618530273,23.270000457763672,21977800.0,23.270000457763672
2019-08-05,23.68000030517578,22.899999618530273,23.010000228881836,22.979999542236328,18407445.0,22.979999542236328
2019-08-06,22.780000686645508,21.049999237060547,22.0,22.170000076293945,29989394.0,22.170000076293945
2019-08-07,22.479999542236328,21.729999542236328,22.34000015258789,21.790000915527344,13018256.0,21.790000915527344
2019-08-08,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,21.790000915527344
2019-08-09,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,21.790000915527344
2019-08-12,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,21.790000915527344
2019-08-13,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,21.790000915527344
2019-08-14,21.790000915527344,21.790000915527344,21.790000915527344,21.790000915527344,0.0,21.790000915527344
2019-08-15,23.969999313354492,23.5,23.969999313354492,23.969999313354492,15852179.0,23.969999313354492
2019-08-16,25.540000915527344,23.579999923706055,25.0,23.65999984741211,48614787.0,23.65999984741211
2019-08-19,23.969999313354492,23.299999237060547,23.639999389648438,23.809999465942383,25218604.0,23.809999465942383
2019-08-20,24.5,23.450000762939453,23.68000030517578,24.18000030517578,30185290.0,24.18000030517578
2019-08-21,24.170000076293945,23.719999313354492,23.959999084472656,23.770000457763672,14199227.0,23.770000457763672
2019-08-22,24.18000030517578,23.709999084472656,23.770000457763672,23.799999237060547,14251925.0,23.799999237060547
2019-08-23,23.6200008392334,22.809999465942383,23.5,22.979999542236328,21472959.0,22.979999542236328
2019-08-26,23.020000457763672,21.899999618530273,22.0,22.59000015258789,14662577.0,22.59000015258789
2019-08-27,23.1299991607666,22.649999618530273,22.649999618530273,22.81999969482422,12178347.0,22.81999969482422
2019-08-28,23.600000381469727,22.799999237060547,23.0,23.010000228881836,19118453.0,23.010000228881836
2019-08-29,23.329999923706055,22.850000381469727,22.940000534057617,22.969999313354492,11658569.0,22.969999313354492
2019-08-30,24.780000686645508,22.979999542236328,23.149999618530273,24.31999969482422,42868173.0,24.31999969482422
2019-09-02,25.489999771118164,24.020000457763672,24.100000381469727,24.709999084472656,40468794.0,24.709999084472656
2019-09-03,25.200000762939453,24.270000457763672,24.709999084472656,24.850000381469727,27587675.0,24.850000381469727
2019-09-04,24.799999237060547,24.079999923706055,24.610000610351562,24.3700008392334,19592740.0,24.3700008392334
2019-09-05,25.399999618530273,24.450000762939453,24.709999084472656,24.899999618530273,32520485.0,24.899999618530273
2019-09-06,25.040000915527344,24.469999313354492,24.899999618530273,24.510000228881836,17843566.0,24.510000228881836
2019-09-09,24.90999984741211,24.510000228881836,24.90999984741211,24.809999465942383,15310618.0,24.809999465942383
2019-09-10,25.549999237060547,24.770000457763672,24.940000534057617,25.040000915527344,27053648.0,25.040000915527344
2019-09-11,24.989999771118164,24.43000030517578,24.989999771118164,24.450000762939453,16655819.0,24.450000762939453
2019-09-12,24.639999389648438,24.139999389648438,24.459999084472656,24.5,10231272.0,24.5
2019-09-16,24.68000030517578,24.209999084472656,24.610000610351562,24.34000015258789,9717726.0,24.34000015258789
2019-09-17,25.3799991607666,24.610000610351562,24.75,24.729999542236328,33787658.0,24.729999542236328
2019-09-18,24.770000457763672,24.110000610351562,24.75,24.229999542236328,15405211.0,24.229999542236328
2019-09-19,24.440000534057617,23.860000610351562,24.239999771118164,24.399999618530273,12636923.0,24.399999618530273
2019-09-20,25.149999618530273,24.100000381469727,24.399999618530273,24.8700008392334,18818148.0,24.8700008392334
2019-09-23,25.329999923706055,24.579999923706055,24.700000762939453,25.200000762939453,28429588.0,25.200000762939453
2019-09-24,25.329999923706055,24.75,25.329999923706055,24.760000228881836,16646825.0,24.760000228881836
2019-09-25,25.239999771118164,24.31999969482422,24.700000762939453,24.3700008392334,23912731.0,24.3700008392334
2019-09-26,24.06999969482422,22.010000228881836,24.049999237060547,22.239999771118164,31543413.0,22.239999771118164
2019-09-27,22.530000686645508,21.899999618530273,22.18000030517578,22.190000534057617,11479146.0,22.190000534057617
2019-09-30,22.719999313354492,21.920000076293945,22.190000534057617,22.010000228881836,8673322.0,22.010000228881836
2019-10-08,22.149999618530273,21.350000381469727,22.0,21.459999084472656,9948135.0,21.459999084472656
2019-10-09,21.579999923706055,21.010000228881836,21.3700008392334,21.489999771118164,7407469.0,21.489999771118164
2019-10-10,21.989999771118164,21.479999542236328,21.549999237060547,21.81999969482422,6984872.0,21.81999969482422
2019-10-11,22.049999237060547,21.389999389648438,21.8799991607666,21.549999237060547,7618763.0,21.549999237060547
2019-10-14,22.59000015258789,21.700000762939453,21.780000686645508,22.360000610351562,13856044.0,22.360000610351562
2019-10-15,22.5,21.959999084472656,22.420000076293945,22.020000457763672,6517390.0,22.020000457763672
2019-10-16,22.190000534057617,21.559999465942383,21.950000762939453,21.6299991607666,6518500.0,21.6299991607666
2019-10-17,21.950000762939453,21.399999618530273,21.6299991607666,21.450000762939453,5810413.0,21.450000762939453
2019-10-18,21.65999984741211,20.780000686645508,21.450000762939453,21.059999465942383,8680109.0,21.059999465942383
2019-10-21,21.549999237060547,20.420000076293945,21.079999923706055,21.25,9310681.0,21.25
2019-10-22,21.3700008392334,21.010000228881836,21.239999771118164,21.18000030517578,4404544.0,21.18000030517578
2019-10-23,21.329999923706055,20.889999389648438,21.25,20.93000030517578,4997863.0,20.93000030517578
2019-10-24,22.329999923706055,20.780000686645508,21.010000228881836,22.149999618530273,18577091.0,22.149999618530273
2019-10-25,22.68000030517578,21.8799991607666,22.579999923706055,22.15999984741211,15249114.0,22.15999984741211
2019-10-28,22.979999542236328,22.079999923706055,22.899999618530273,22.31999969482422,18123899.0,22.31999969482422
2019-10-29,22.34000015258789,21.399999618530273,22.329999923706055,21.399999618530273,12369557.0,21.399999618530273
2019-10-30,21.690000534057617,20.510000228881836,21.420000076293945,20.989999771118164,9681070.0,20.989999771118164
2019-10-31,21.149999618530273,20.43000030517578,21.0,20.440000534057617,9780883.0,20.440000534057617
2019-11-01,20.579999923706055,19.920000076293945,20.299999237060547,20.520000457763672,8430389.0,20.520000457763672
2019-11-04,20.6299991607666,20.299999237060547,20.520000457763672,20.469999313354492,5981581.0,20.469999313354492
2019-11-05,20.940000534057617,20.389999389648438,20.469999313354492,20.700000762939453,6848624.0,20.700000762939453
2019-11-06,21.670000076293945,20.729999542236328,20.729999542236328,21.049999237060547,13619255.0,21.049999237060547
2019-11-07,20.969999313354492,20.610000610351562,20.799999237060547,20.649999618530273,6427248.0,20.649999618530273
2019-11-08,21.0,20.540000915527344,21.0,20.809999465942383,5233680.0,20.809999465942383
2019-11-11,20.6200008392334,20.040000915527344,20.6200008392334,20.15999984741211,6374839.0,20.15999984741211
2019-11-12,20.389999389648438,20.020000457763672,20.020000457763672,20.239999771118164,5066295.0,20.239999771118164
2019-11-13,20.299999237060547,19.709999084472656,20.239999771118164,19.790000915527344,7377568.0,19.790000915527344
2019-11-14,20.020000457763672,19.729999542236328,19.8799991607666,19.8700008392334,5206187.0,19.8700008392334
2019-11-15,20.18000030517578,19.40999984741211,19.75,20.06999969482422,10380312.0,20.06999969482422
2019-11-18,20.059999465942383,19.549999237060547,20.059999465942383,19.829999923706055,4808322.0,19.829999923706055
2019-11-19,20.040000915527344,19.700000762939453,19.799999237060547,19.989999771118164,4990096.0,19.989999771118164
2019-11-20,20.09000015258789,19.639999389648438,19.920000076293945,19.780000686645508,5381878.0,19.780000686645508
2019-11-21,20.56999969482422,19.799999237060547,19.799999237060547,20.149999618530273,11771160.0,20.149999618530273
2019-11-22,20.1299991607666,19.350000381469727,19.6200008392334,19.739999771118164,10751587.0,19.739999771118164
2019-11-25,19.65999984741211,19.34000015258789,19.649999618530273,19.549999237060547,5665762.0,19.549999237060547
2019-11-26,21.0,19.969999313354492,19.979999542236328,20.34000015258789,18894510.0,20.34000015258789
2019-11-27,20.950000762939453,20.270000457763672,20.860000610351562,20.34000015258789,14157278.0,20.34000015258789
2019-11-28,20.299999237060547,20.049999237060547,20.139999389648438,20.299999237060547,7233387.0,20.299999237060547
2019-11-29,20.420000076293945,20.010000228881836,20.420000076293945,20.1299991607666,4601774.0,20.1299991607666
2019-12-02,20.18000030517578,19.809999465942383,20.049999237060547,19.8700008392334,5332169.0,19.8700008392334
2019-12-03,20.0,19.649999618530273,19.950000762939453,19.959999084472656,5506644.0,19.959999084472656
2019-12-04,20.139999389648438,19.700000762939453,19.790000915527344,20.139999389648438,5382897.0,20.139999389648438
2019-12-05,20.270000457763672,20.059999465942383,20.190000534057617,20.219999313354492,5597041.0,20.219999313354492
2019-12-06,20.809999465942383,20.149999618530273,20.219999313354492,20.690000534057617,12308369.0,20.690000534057617
2019-12-09,20.780000686645508,20.450000762939453,20.780000686645508,20.6299991607666,7666042.0,20.6299991607666
2019-12-10,20.780000686645508,20.420000076293945,20.549999237060547,20.690000534057617,7385005.0,20.690000534057617
2019-12-11,21.18000030517578,20.610000610351562,20.65999984741211,21.059999465942383,14662943.0,21.059999465942383
2019-12-12,21.8700008392334,20.8700008392334,21.0,21.700000762939453,18741060.0,21.700000762939453
2019-12-13,21.969999313354492,21.510000228881836,21.65999984741211,21.760000228881836,15343080.0,21.760000228881836
2019-12-16,22.84000015258789,21.84000015258789,21.959999084472656,22.799999237060547,18925037.0,22.799999237060547
2019-12-17,23.25,22.350000381469727,22.899999618530273,22.68000030517578,19302143.0,22.68000030517578
2019-12-18,23.329999923706055,22.309999465942383,23.239999771118164,22.350000381469727,22613656.0,22.350000381469727
2019-12-19,22.270000457763672,21.780000686645508,22.200000762939453,21.81999969482422,15031380.0,21.81999969482422
2019-12-20,21.920000076293945,21.5,21.799999237060547,21.549999237060547,11128467.0,21.549999237060547
2019-12-23,21.829999923706055,21.25,21.510000228881836,21.270000457763672,8822926.0,21.270000457763672
2019-12-24,21.770000457763672,21.299999237060547,21.299999237060547,21.649999618530273,6878860.0,21.649999618530273
2019-12-25,21.969999313354492,21.610000610351562,21.809999465942383,21.829999923706055,7856671.0,21.829999923706055
2019-12-26,21.950000762939453,21.600000381469727,21.850000381469727,21.709999084472656,5654650.0,21.709999084472656
2019-12-27,21.860000610351562,21.40999984741211,21.700000762939453,21.420000076293945,7366625.0,21.420000076293945
2019-12-30,21.59000015258789,20.809999465942383,21.40999984741211,21.389999389648438,7959604.0,21.389999389648438
2019-12-31,21.81999969482422,21.309999465942383,21.450000762939453,21.760000228881836,7876543.0,21.760000228881836
2020-01-02,22.190000534057617,21.780000686645508,21.850000381469727,22.110000610351562,11085969.0,22.110000610351562
2020-01-03,22.290000915527344,21.860000610351562,22.100000381469727,22.1200008392334,10882575.0,22.1200008392334
2020-01-06,22.799999237060547,22.25,22.299999237060547,22.520000457763672,16058088.0,22.520000457763672
2020-01-07,22.899999618530273,22.350000381469727,22.520000457763672,22.600000381469727,10980958.0,22.600000381469727
2020-01-08,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,34537429.0,24.100000381469727
2020-01-09,23.799999237060547,23.010000228881836,23.209999084472656,23.40999984741211,20698636.0,23.40999984741211
2020-01-10,23.40999984741211,23.40999984741211,23.40999984741211,23.40999984741211,0.0,23.40999984741211
2020-01-13,23.010000228881836,23.010000228881836,23.010000228881836,23.010000228881836,19328855.0,23.010000228881836
2020-01-14,22.649999618530273,22.649999618530273,22.649999618530273,22.649999618530273,14738279.0,22.649999618530273
2020-01-15,22.600000381469727,22.139999389648438,22.600000381469727,22.170000076293945,10076643.0,22.170000076293945
2020-01-16,22.59000015258789,22.170000076293945,22.170000076293945,22.399999618530273,12058259.0,22.399999618530273
2020-01-17,22.469999313354492,22.049999237060547,22.389999389648438,22.09000015258789,7142229.0,22.09000015258789
2020-01-20,22.34000015258789,22.010000228881836,22.09000015258789,22.280000686645508,5973013.0,22.280000686645508
2020-01-21,22.280000686645508,21.729999542236328,22.280000686645508,21.790000915527344,9628713.0,21.790000915527344
2020-01-22,22.06999969482422,21.100000381469727,21.739999771118164,21.93000030517578,10519788.0,21.93000030517578
2020-01-23,22.270000457763672,21.25,21.780000686645508,21.40999984741211,10510192.0,21.40999984741211
2020-02-03,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,3099100.0,19.270000457763672
2020-02-04,18.65999984741211,17.34000015258789,17.34000015258789,18.18000030517578,22441760.0,18.18000030517578
2020-02-05,19.110000610351562,18.290000915527344,18.290000915527344,18.760000228881836,13769547.0,18.760000228881836
2020-02-06,19.229999542236328,18.489999771118164,18.790000915527344,19.020000457763672,11853990.0,19.020000457763672
2020-02-07,19.229999542236328,18.700000762939453,19.040000915527344,19.049999237060547,11184645.0,19.049999237060547
2020-02-10,19.469999313354492,18.799999237060547,18.90999984741211,19.31999969482422,10533227.0,19.31999969482422
2020-02-11,19.6200008392334,19.209999084472656,19.280000686645508,19.329999923706055,9341372.0,19.329999923706055
2020-02-12,19.459999084472656,19.15999984741211,19.290000915527344,19.389999389648438,8167581.0,19.389999389648438
2020-02-13,19.6200008392334,19.030000686645508,19.260000228881836,19.030000686645508,10521002.0,19.030000686645508
2020-02-14,19.170000076293945,18.84000015258789,19.170000076293945,19.040000915527344,8174950.0,19.040000915527344
2020-02-17,20.200000762939453,19.030000686645508,19.040000915527344,20.09000015258789,18429119.0,20.09000015258789
2020-02-18,20.829999923706055,20.190000534057617,20.200000762939453,20.40999984741211,17140572.0,20.40999984741211
2020-02-19,20.440000534057617,19.940000534057617,20.43000030517578,20.079999923706055,11273012.0,20.079999923706055
2020-02-20,20.350000381469727,19.899999618530273,20.100000381469727,20.270000457763672,11141129.0,20.270000457763672
2020-02-21,20.559999465942383,20.200000762939453,20.280000686645508,20.479999542236328,14967039.0,20.479999542236328
2020-02-24,20.559999465942383,20.09000015258789,20.399999618530273,20.43000030517578,13240376.0,20.43000030517578
2020-02-25,20.1200008392334,19.31999969482422,19.989999771118164,19.899999618530273,19864508.0,19.899999618530273
2020-02-26,21.889999389648438,20.559999465942383,20.559999465942383,21.889999389648438,60782916.0,21.889999389648438
2020-02-27,21.889999389648438,20.459999084472656,21.889999389648438,20.65999984741211,50525119.0,20.65999984741211
2020-02-28,20.079999923706055,19.200000762939453,19.860000610351562,19.25,29603080.0,19.25
2020-03-02,19.940000534057617,19.25,19.25,19.799999237060547,15724008.0,19.799999237060547
2020-03-03,20.459999084472656,19.700000762939453,20.059999465942383,19.8799991607666,18647747.0,19.8799991607666
2020-03-04,19.950000762939453,19.479999542236328,19.739999771118164,19.829999923706055,12938667.0,19.829999923706055
2020-03-05,20.3799991607666,19.760000228881836,19.93000030517578,20.229999542236328,19722143.0,20.229999542236328
2020-03-06,20.0,19.799999237060547,20.0,19.889999389648438,13009742.0,19.889999389648438
2020-03-09,19.56999969482422,19.110000610351562,19.56999969482422,19.1299991607666,14833570.0,19.1299991607666
2020-03-10,19.489999771118164,18.670000076293945,18.670000076293945,19.3700008392334,12166151.0,19.3700008392334
2020-03-11,19.899999618530273,19.360000610351562,19.469999313354492,19.389999389648438,12970433.0,19.389999389648438
2020-03-12,19.079999923706055,18.799999237060547,19.059999465942383,18.8700008392334,12374026.0,18.8700008392334
2020-03-13,18.700000762939453,17.700000762939453,18.139999389648438,18.489999771118164,14081745.0,18.489999771118164
2020-03-16,18.969999313354492,17.799999237060547,18.8799991607666,17.8799991607666,11439436.0,17.8799991607666
2020-03-17,18.200000762939453,17.260000228881836,17.799999237060547,17.75,10614961.0,17.75
2020-03-18,18.110000610351562,17.5,17.979999542236328,17.5,8734878.0,17.5
2020-03-19,17.889999389648438,17.18000030517578,17.579999923706055,17.75,11719616.0,17.75
2020-03-20,18.350000381469727,17.850000381469727,17.899999618530273,18.229999542236328,11174747.0,18.229999542236328
2020-03-23,17.979999542236328,17.479999542236328,17.809999465942383,17.600000381469727,8156305.0,17.600000381469727
2020-03-24,18.030000686645508,17.540000915527344,17.81999969482422,17.860000610351562,7020658.0,17.860000610351562
2020-03-25,18.399999618530273,18.049999237060547,18.329999923706055,18.1299991607666,7961876.0,18.1299991607666
2020-03-26,18.1299991607666,17.84000015258789,18.1299991607666,17.899999618530273,5818264.0,17.899999618530273
2020-03-27,18.18000030517578,17.8700008392334,18.020000457763672,17.920000076293945,5930978.0,17.920000076293945
2020-03-30,19.15999984741211,17.25,17.670000076293945,18.600000381469727,21203953.0,18.600000381469727
2020-03-31,19.0,18.290000915527344,18.299999237060547,18.43000030517578,16940677.0,18.43000030517578
2020-04-01,18.68000030517578,18.100000381469727,18.350000381469727,18.149999618530273,8975773.0,18.149999618530273
2020-04-02,18.549999237060547,18.020000457763672,18.110000610351562,18.479999542236328,8826772.0,18.479999542236328
2020-04-03,18.81999969482422,18.350000381469727,18.510000228881836,18.350000381469727,7975874.0,18.350000381469727
2020-04-07,18.899999618530273,18.510000228881836,18.510000228881836,18.700000762939453,9168692.0,18.700000762939453
2020-04-08,19.239999771118164,18.510000228881836,18.56999969482422,19.030000686645508,15325912.0,19.030000686645508
2020-04-09,19.229999542236328,18.81999969482422,19.059999465942383,19.059999465942383,11010640.0,19.059999465942383
2020-04-10,19.15999984741211,18.719999313354492,18.950000762939453,18.770000457763672,7255487.0,18.770000457763672
2020-04-13,18.8799991607666,18.469999313354492,18.559999465942383,18.65999984741211,5754751.0,18.65999984741211
2020-04-14,18.790000915527344,18.5,18.65999984741211,18.739999771118164,5977768.0,18.739999771118164
2020-04-15,18.770000457763672,18.559999465942383,18.770000457763672,18.56999969482422,5231700.0,18.56999969482422
2020-04-16,18.899999618530273,18.440000534057617,18.56999969482422,18.729999542236328,7053586.0,18.729999542236328
2020-04-17,18.8799991607666,18.510000228881836,18.829999923706055,18.540000915527344,6047207.0,18.540000915527344
2020-04-20,18.709999084472656,18.469999313354492,18.549999237060547,18.65999984741211,5207121.0,18.65999984741211
2020-04-21,19.049999237060547,18.600000381469727,18.790000915527344,18.799999237060547,9257089.0,18.799999237060547
2020-04-22,20.079999923706055,18.450000762939453,18.670000076293945,19.450000762939453,23508813.0,19.450000762939453
2020-04-23,20.290000915527344,19.649999618530273,20.0,19.799999237060547,35121686.0,19.799999237060547
2020-04-24,19.899999618530273,18.899999618530273,19.899999618530273,19.239999771118164,19464033.0,19.239999771118164
2020-04-27,19.200000762939453,18.709999084472656,19.110000610351562,18.719999313354492,8966009.0,18.719999313354492
2020-04-28,18.770000457763672,18.030000686645508,18.739999771118164,18.239999771118164,9491094.0,18.239999771118164
2020-04-29,18.579999923706055,18.110000610351562,18.15999984741211,18.280000686645508,5961937.0,18.280000686645508
2020-04-30,18.940000534057617,18.389999389648438,18.520000457763672,18.690000534057617,11171854.0,18.690000534057617
2020-05-06,18.850000381469727,18.399999618530273,18.479999542236328,18.790000915527344,8322034.0,18.790000915527344
2020-05-07,18.969999313354492,18.65999984741211,18.790000915527344,18.700000762939453,7809706.0,18.700000762939453
2020-05-08,19.149999618530273,18.639999389648438,18.639999389648438,18.8799991607666,8388153.0,18.8799991607666
2020-05-11,19.239999771118164,18.829999923706055,18.850000381469727,19.149999618530273,11214901.0,19.149999618530273
2020-05-12,19.5,18.950000762939453,19.229999542236328,19.239999771118164,11202413.0,19.239999771118164
2020-05-13,19.020000457763672,18.709999084472656,19.0,18.770000457763672,10165709.0,18.770000457763672
2020-05-14,19.049999237060547,18.510000228881836,18.700000762939453,18.799999237060547,9010204.0,18.799999237060547
2020-05-15,18.989999771118164,18.739999771118164,18.799999237060547,18.81999969482422,7027499.0,18.81999969482422
2020-05-18,19.59000015258789,18.709999084472656,18.780000686645508,19.280000686645508,16654845.0,19.280000686645508
2020-05-19,19.200000762939453,18.93000030517578,19.170000076293945,19.049999237060547,9004747.0,19.049999237060547
2020-05-20,19.139999389648438,18.600000381469727,19.049999237060547,18.610000610351562,9058275.0,18.610000610351562
2020-05-21,18.68000030517578,18.25,18.610000610351562,18.350000381469727,6959196.0,18.350000381469727
2020-05-22,18.510000228881836,18.040000915527344,18.350000381469727,18.1299991607666,5299131.0,18.1299991607666
2020-05-25,18.299999237060547,18.100000381469727,18.110000610351562,18.170000076293945,3505652.0,18.170000076293945
2020-05-26,18.34000015258789,18.190000534057617,18.25,18.290000915527344,4251085.0,18.290000915527344
2020-05-27,18.469999313354492,18.25,18.40999984741211,18.290000915527344,7530713.0,18.290000915527344
2020-05-28,18.31999969482422,17.889999389648438,18.1200008392334,18.040000915527344,6162508.0,18.040000915527344
2020-05-29,18.1200008392334,17.8700008392334,17.989999771118164,18.040000915527344,4776835.0,18.040000915527344
2020-06-01,18.389999389648438,18.030000686645508,18.030000686645508,18.350000381469727,5866509.0,18.350000381469727
2020-06-02,18.649999618530273,18.290000915527344,18.350000381469727,18.469999313354492,7348122.0,18.469999313354492
2020-06-03,18.639999389648438,18.309999465942383,18.59000015258789,18.309999465942383,5515258.0,18.309999465942383
2020-06-04,18.479999542236328,18.200000762939453,18.479999542236328,18.200000762939453,4620535.0,18.200000762939453
2020-06-05,18.299999237060547,17.969999313354492,18.270000457763672,18.1299991607666,5602391.0,18.1299991607666
2020-06-08,18.34000015258789,18.020000457763672,18.139999389648438,18.030000686645508,6192829.0,18.030000686645508
2020-06-09,18.15999984741211,17.899999618530273,18.1299991607666,17.989999771118164,6609338.0,17.989999771118164
2020-06-10,18.010000228881836,17.719999313354492,17.979999542236328,17.8700008392334,7353375.0,17.8700008392334
2020-06-11,17.950000762939453,17.770000457763672,17.799999237060547,17.780000686645508,7193818.0,17.780000686645508
2020-06-12,18.010000228881836,17.399999618530273,17.510000228881836,18.010000228881836,11933219.0,18.010000228881836
2020-06-15,18.040000915527344,17.799999237060547,17.850000381469727,17.940000534057617,9290591.0,17.940000534057617
2020-06-16,18.059999465942383,17.850000381469727,17.93000030517578,17.959999084472656,5066232.0,17.959999084472656
2020-06-17,18.329999923706055,18.010000228881836,18.010000228881836,18.110000610351562,9884904.0,18.110000610351562
2020-06-18,18.06999969482422,17.799999237060547,18.06999969482422,17.899999618530273,6412071.0,17.899999618530273
2020-06-19,17.93000030517578,17.850000381469727,17.850000381469727,17.8799991607666,6172042.0,17.8799991607666
2020-06-22,18.020000457763672,17.850000381469727,17.8799991607666,17.950000762939453,5937258.0,17.950000762939453
2020-06-23,17.969999313354492,17.6200008392334,17.889999389648438,17.690000534057617,7497724.0,17.690000534057617
2020-06-24,17.75,17.5,17.709999084472656,17.520000457763672,5955031.0,17.520000457763672
2020-06-29,17.600000381469727,17.329999923706055,17.520000457763672,17.3700008392334,6037755.0,17.3700008392334
2020-06-30,17.479999542236328,17.3700008392334,17.450000762939453,17.440000534057617,5386436.0,17.440000534057617
2020-07-01,17.670000076293945,17.399999618530273,17.440000534057617,17.600000381469727,6588620.0,17.600000381469727
2020-07-02,17.950000762939453,17.540000915527344,17.639999389648438,17.899999618530273,10568756.0,17.899999618530273
2020-07-03,18.190000534057617,17.899999618530273,17.950000762939453,18.030000686645508,13635890.0,18.030000686645508
2020-07-06,18.979999542236328,18.15999984741211,18.15999984741211,18.850000381469727,24359273.0,18.850000381469727
2020-07-07,19.5,18.709999084472656,19.049999237060547,18.829999923706055,26195076.0,18.829999923706055
2020-07-08,20.709999084472656,18.600000381469727,18.790000915527344,20.709999084472656,59652001.0,20.709999084472656
2020-07-09,22.469999313354492,21.149999618530273,21.40999984741211,21.979999542236328,63416056.0,21.979999542236328
2020-07-10,21.579999923706055,20.59000015258789,21.56999969482422,20.600000381469727,46083028.0,20.600000381469727
2020-07-13,21.489999771118164,20.219999313354492,20.579999923706055,21.190000534057617,32403310.0,21.190000534057617
2020-07-14,22.489999771118164,20.899999618530273,21.219999313354492,21.59000015258789,41169261.0,21.59000015258789
2020-07-15,21.75,20.3799991607666,21.3700008392334,20.579999923706055,28131241.0,20.579999923706055
2020-07-16,20.989999771118164,19.260000228881836,20.579999923706055,19.579999923706055,24408938.0,19.579999923706055
2020-07-17,20.280000686645508,19.399999618530273,19.450000762939453,19.950000762939453,19417804.0,19.950000762939453
2020-07-20,21.549999237060547,20.170000076293945,20.170000076293945,21.399999618530273,31853111.0,21.399999618530273
2020-07-21,21.520000457763672,20.5,21.450000762939453,20.719999313354492,22074719.0,20.719999313354492
2020-07-22,21.309999465942383,20.399999618530273,20.56999969482422,20.809999465942383,20768041.0,20.809999465942383
2020-07-23,22.15999984741211,20.899999618530273,20.90999984741211,21.719999313354492,54403642.0,21.719999313354492
2020-07-24,23.65999984741211,21.600000381469727,21.75,22.280000686645508,75127929.0,22.280000686645508
2020-07-27,21.81999969482422,20.5,21.6299991607666,21.1299991607666,39017461.0,21.1299991607666
2020-07-28,21.600000381469727,20.579999923706055,20.59000015258789,21.270000457763672,25178373.0,21.270000457763672
2020-07-29,21.40999984741211,20.75,21.0,21.280000686645508,20929697.0,21.280000686645508
2020-07-30,22.049999237060547,20.959999084472656,21.280000686645508,21.079999923706055,25646595.0,21.079999923706055
2020-07-31,20.979999542236328,20.3799991607666,20.75,20.709999084472656,24785963.0,20.709999084472656
2020-08-03,21.860000610351562,20.799999237060547,20.799999237060547,21.65999984741211,33357202.0,21.65999984741211
2020-08-04,21.709999084472656,20.899999618530273,21.670000076293945,21.110000610351562,25542443.0,21.110000610351562
2020-08-05,21.549999237060547,20.719999313354492,20.889999389648438,21.219999313354492,20132731.0,21.219999313354492
2020-08-06,22.149999618530273,21.15999984741211,21.25,21.799999237060547,37132198.0,21.799999237060547
2020-08-07,23.600000381469727,21.200000762939453,21.600000381469727,22.350000381469727,51650894.0,22.350000381469727
2020-08-10,23.450000762939453,22.049999237060547,22.200000762939453,22.15999984741211,39845937.0,22.15999984741211
2020-08-11,24.3799991607666,21.700000762939453,21.90999984741211,23.59000015258789,77272159.0,23.59000015258789
2020-08-12,23.239999771118164,21.799999237060547,22.940000534057617,22.350000381469727,47421667.0,22.350000381469727
2020-08-13,22.8700008392334,22.100000381469727,22.18000030517578,22.389999389648438,24139810.0,22.389999389648438
2020-08-14,23.459999084472656,22.209999084472656,22.280000686645508,23.190000534057617,35461347.0,23.190000534057617
2020-08-17,23.799999237060547,22.700000762939453,23.049999237060547,23.489999771118164,33204495.0,23.489999771118164
2020-08-18,23.56999969482422,22.940000534057617,23.5,23.1200008392334,23606419.0,23.1200008392334
2020-08-19,23.610000610351562,22.549999237060547,22.959999084472656,22.799999237060547,26927675.0,22.799999237060547
2020-08-20,22.719999313354492,21.93000030517578,22.450000762939453,22.09000015258789,19163801.0,22.09000015258789
2020-08-21,22.43000030517578,21.709999084472656,22.1299991607666,21.8700008392334,14056339.0,21.8700008392334
2020-08-24,22.15999984741211,21.5,21.989999771118164,21.90999984741211,11038086.0,21.90999984741211
2020-08-25,22.18000030517578,21.0,22.010000228881836,21.09000015258789,19628888.0,21.09000015258789
2020-08-26,21.420000076293945,20.540000915527344,21.040000915527344,20.719999313354492,15988469.0,20.719999313354492
2020-08-27,20.899999618530273,20.420000076293945,20.700000762939453,20.770000457763672,11189875.0,20.770000457763672
2020-08-28,21.389999389648438,20.700000762939453,20.719999313354492,21.110000610351562,15364982.0,21.110000610351562
2020-08-31,21.299999237060547,20.829999923706055,21.100000381469727,20.889999389648438,14081375.0,20.889999389648438
2020-09-01,21.350000381469727,20.899999618530273,21.059999465942383,21.049999237060547,15719563.0,21.049999237060547
2020-09-02,20.979999542236328,20.469999313354492,20.979999542236328,20.56999969482422,16334242.0,20.56999969482422
2020-09-03,20.65999984741211,20.010000228881836,20.56999969482422,20.200000762939453,14411264.0,20.200000762939453
2020-09-04,20.329999923706055,19.739999771118164,20.0,20.299999237060547,10096539.0,20.299999237060547
2020-09-07,20.3700008392334,19.649999618530273,20.200000762939453,19.670000076293945,11723249.0,19.670000076293945
2020-09-08,19.969999313354492,19.479999542236328,19.850000381469727,19.850000381469727,9940795.0,19.850000381469727
2020-09-09,20.299999237060547,19.540000915527344,19.6200008392334,20.100000381469727,22561354.0,20.100000381469727
2020-09-10,20.18000030517578,19.260000228881836,20.1200008392334,19.350000381469727,12741325.0,19.350000381469727
2020-09-11,19.350000381469727,19.010000228881836,19.1299991607666,19.170000076293945,7767812.0,19.170000076293945
2020-09-14,19.350000381469727,19.030000686645508,19.190000534057617,19.110000610351562,7064107.0,19.110000610351562
2020-09-15,19.3700008392334,19.06999969482422,19.1299991607666,19.260000228881836,6236862.0,19.260000228881836
2020-09-16,19.209999084472656,18.860000610351562,19.200000762939453,18.90999984741211,7802842.0,18.90999984741211
2020-09-17,18.940000534057617,18.5,18.920000076293945,18.799999237060547,8844826.0,18.799999237060547
2020-09-18,19.100000381469727,18.700000762939453,18.739999771118164,19.09000015258789,10335089.0,19.09000015258789
2020-09-21,19.75,19.15999984741211,19.170000076293945,19.40999984741211,15290172.0,19.40999984741211
2020-09-22,19.280000686645508,18.899999618530273,19.200000762939453,19.020000457763672,8287213.0,19.020000457763672
2020-09-23,19.170000076293945,18.8799991607666,19.020000457763672,18.959999084472656,6342780.0,18.959999084472656
2020-09-24,18.860000610351562,18.309999465942383,18.860000610351562,18.329999923706055,10382400.0,18.329999923706055
2020-09-25,18.649999618530273,18.280000686645508,18.3700008392334,18.389999389648438,6857316.0,18.389999389648438
2020-09-28,18.450000762939453,18.09000015258789,18.399999618530273,18.1200008392334,5180169.0,18.1200008392334
2020-09-29,18.600000381469727,18.15999984741211,18.15999984741211,18.450000762939453,7181456.0,18.450000762939453
2020-09-30,18.649999618530273,18.280000686645508,18.459999084472656,18.459999084472656,5605755.0,18.459999084472656
2020-10-09,18.860000610351562,18.59000015258789,18.59000015258789,18.829999923706055,6760405.0,18.829999923706055
2020-10-12,19.389999389648438,18.790000915527344,18.829999923706055,19.260000228881836,10332707.0,19.260000228881836
2020-10-13,19.350000381469727,19.100000381469727,19.239999771118164,19.270000457763672,6669340.0,19.270000457763672
2020-10-14,19.559999465942383,19.010000228881836,19.309999465942383,19.059999465942383,7783838.0,19.059999465942383
2020-10-15,19.079999923706055,18.770000457763672,19.0,18.790000915527344,5707092.0,18.790000915527344
2020-10-16,19.030000686645508,18.670000076293945,18.8799991607666,18.770000457763672,4456893.0,18.770000457763672
2020-10-19,18.950000762939453,18.6299991607666,18.809999465942383,18.649999618530273,4623831.0,18.649999618530273
2020-10-20,18.760000228881836,18.399999618530273,18.600000381469727,18.700000762939453,4497777.0,18.700000762939453
2020-10-21,18.709999084472656,18.280000686645508,18.700000762939453,18.31999969482422,5345447.0,18.31999969482422
2020-10-22,18.399999618530273,18.09000015258789,18.239999771118164,18.290000915527344,4299126.0,18.290000915527344
2020-10-23,18.600000381469727,18.25,18.290000915527344,18.299999237060547,5752835.0,18.299999237060547
2020-10-26,18.34000015258789,18.09000015258789,18.34000015258789,18.15999984741211,4689159.0,18.15999984741211
2020-10-27,18.450000762939453,18.06999969482422,18.06999969482422,18.290000915527344,2687964.0,18.290000915527344