Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.920000076293945,12.720000267028809,12.789999961853027,12.859999656677246,2069754.0,11.801373481750488
2010-01-05,13.399999618530273,12.800000190734863,12.899999618530273,13.270000457763672,4616585.0,12.177624702453613
2010-01-06,13.350000381469727,12.960000038146973,13.25,12.979999542236328,2795261.0,11.911495208740234
2010-01-07,13.0600004196167,12.399999618530273,13.020000457763672,12.5,2400160.0,11.471009254455566
2010-01-08,12.550000190734863,12.220000267028809,12.5,12.520000457763672,1682937.0,11.489363670349121
2010-01-11,12.699999809265137,12.350000381469727,12.539999961853027,12.649999618530273,1771498.0,11.608661651611328
2010-01-12,12.970000267028809,12.609999656677246,12.609999656677246,12.970000267028809,1880277.0,11.902318954467773
2010-01-13,12.9399995803833,12.5,12.5,12.65999984741211,1793250.0,11.617838859558105
2010-01-14,13.0600004196167,12.65999984741211,12.670000076293945,13.050000190734863,2884465.0,11.97573471069336
2010-01-15,13.479999542236328,13.0600004196167,13.100000381469727,13.40999984741211,4579227.0,12.306098937988281
2010-01-18,13.680000305175781,13.279999732971191,13.279999732971191,13.520000457763672,3826131.0,12.407044410705566
2010-01-19,13.569999694824219,13.229999542236328,13.529999732971191,13.40999984741211,2737843.0,12.306098937988281
2010-01-20,13.510000228881836,12.720000267028809,13.300000190734863,12.850000381469727,2778009.0,11.792198181152344
2010-01-21,13.260000228881836,12.779999732971191,12.90999984741211,13.170000076293945,1928427.0,12.085855484008789
2010-01-22,13.210000038146973,12.550000190734863,13.010000228881836,12.859999656677246,2205915.0,11.801373481750488
2010-01-25,12.859999656677246,12.399999618530273,12.859999656677246,12.460000038146973,1252021.0,11.43430233001709
2010-01-26,12.5600004196167,11.550000190734863,12.5600004196167,11.779999732971191,1779440.0,10.810277938842773
2010-01-27,11.9399995803833,11.569999694824219,11.779999732971191,11.680000305175781,936509.0,10.718512535095215
2010-01-28,11.90999984741211,11.609999656677246,11.800000190734863,11.770000457763672,670569.0,10.801101684570312
2010-01-29,11.949999809265137,11.649999618530273,11.890000343322754,11.789999961853027,970023.0,10.819456100463867
2010-02-01,11.779999732971191,11.199999809265137,11.779999732971191,11.300000190734863,1306654.0,10.369791984558105
2010-02-02,11.789999961853027,11.34000015258789,11.34000015258789,11.5,1240365.0,10.553327560424805
2010-02-03,11.760000228881836,11.100000381469727,11.520000457763672,11.75,1420478.0,10.78274917602539
2010-02-04,11.899999618530273,11.5600004196167,11.75,11.75,1264439.0,10.78274917602539
2010-02-05,11.869999885559082,11.050000190734863,11.649999618530273,11.829999923706055,1351844.0,10.856163024902344
2010-02-08,12.15999984741211,11.8100004196167,11.960000038146973,11.84000015258789,1605675.0,10.865340232849121
2010-02-09,11.970000267028809,11.779999732971191,11.970000267028809,11.890000343322754,690269.0,10.911225318908691
2010-02-10,12.050000190734863,11.760000228881836,11.890000343322754,11.930000305175781,890242.0,10.947931289672852
2010-02-11,12.020000457763672,11.770000457763672,11.84000015258789,11.8100004196167,626298.0,10.837809562683105
2010-02-12,11.9399995803833,11.770000457763672,11.800000190734863,11.869999885559082,472121.0,10.892868995666504
2010-02-22,12.050000190734863,11.8100004196167,11.9399995803833,11.960000038146973,812974.0,10.975461959838867
2010-02-23,12.210000038146973,11.829999923706055,11.989999771118164,12.180000305175781,1338792.0,11.177352905273438
2010-02-24,12.6899995803833,12.119999885559082,12.180000305175781,12.520000457763672,3199263.0,11.489363670349121
2010-02-25,12.6899995803833,12.3100004196167,12.489999771118164,12.579999923706055,1868307.0,11.54442310333252
2010-02-26,13.0,12.40999984741211,12.5,12.880000114440918,3519688.0,11.81972885131836
2010-03-01,13.100000381469727,12.800000190734863,12.970000267028809,12.90999984741211,3345641.0,11.847258567810059
2010-03-02,13.029999732971191,12.600000381469727,12.90999984741211,12.899999618530273,3188431.0,11.838080406188965
2010-03-03,13.199999809265137,12.789999961853027,12.8100004196167,13.1899995803833,3656917.0,12.104209899902344
2010-03-04,13.239999771118164,12.430000305175781,13.149999618530273,12.470000267028809,2733814.0,11.443479537963867
2010-03-05,12.699999809265137,12.300000190734863,12.5,12.5,1312667.0,11.471009254455566
2010-03-08,13.220000267028809,12.5,12.510000228881836,13.199999809265137,3392288.0,12.113385200500488
2010-03-09,13.65999984741211,12.930000305175781,13.109999656677246,13.3100004196167,7888238.0,12.214330673217773
2010-03-10,13.3100004196167,12.710000038146973,13.3100004196167,12.920000076293945,3013465.0,11.85643482208252
2010-03-11,12.9399995803833,12.510000228881836,12.880000114440918,12.720000267028809,2080543.0,11.67289924621582
2010-03-12,12.850000381469727,12.600000381469727,12.720000267028809,12.65999984741211,1230494.0,11.617838859558105
2010-03-15,12.65999984741211,12.319999694824219,12.5600004196167,12.430000305175781,831609.0,11.40677261352539
2010-03-16,12.6899995803833,12.359999656677246,12.430000305175781,12.670000076293945,886639.0,11.627015113830566
2010-03-17,12.979999542236328,12.649999618530273,12.6899995803833,12.9399995803833,1348701.0,11.87479019165039
2010-03-18,13.100000381469727,12.859999656677246,12.979999542236328,13.069999694824219,1575549.0,11.994087219238281
2010-03-19,13.5600004196167,13.0,13.100000381469727,13.420000076293945,5795973.0,12.315276145935059
2010-03-22,13.529999732971191,13.1899995803833,13.300000190734863,13.40999984741211,2746631.0,12.306098937988281
2010-03-23,13.569999694824219,13.109999656677246,13.479999542236328,13.180000305175781,2807385.0,12.095032691955566
2010-03-24,13.9399995803833,13.399999618530273,13.520000457763672,13.479999542236328,7109077.0,12.370336532592773
2010-03-25,13.399999618530273,13.020000457763672,13.300000190734863,13.039999961853027,3805284.0,11.966556549072266
2010-03-26,13.449999809265137,13.0,13.069999694824219,13.4399995803833,2479164.0,12.33362865447998
2010-03-29,13.850000381469727,13.399999618530273,13.5600004196167,13.630000114440918,4653393.0,12.507988929748535
2010-03-30,13.880000114440918,13.529999732971191,13.569999694824219,13.770000457763672,3827435.0,12.636465072631836
2010-03-31,13.84000015258789,13.510000228881836,13.789999961853027,13.609999656677246,2674941.0,12.48963451385498
2010-04-01,14.25,13.609999656677246,13.699999809265137,14.140000343322754,8429886.0,12.976005554199219
2010-04-02,14.300000190734863,14.0,14.149999618530273,14.289999961853027,6423225.0,13.113656997680664
2010-04-06,14.430000305175781,14.0600004196167,14.289999961853027,14.180000305175781,5235607.0,13.012713432312012
2010-04-07,14.149999618530273,13.550000190734863,14.149999618530273,13.770000457763672,5891034.0,12.636465072631836
2010-04-08,13.899999618530273,13.609999656677246,13.729999542236328,13.850000381469727,3474367.0,12.709878921508789
2010-04-09,14.479999542236328,13.729999542236328,13.859999656677246,14.25,5373536.0,13.076951026916504
2010-04-12,14.369999885559082,14.029999732971191,14.25,14.350000381469727,5065113.0,13.168720245361328
2010-04-13,14.390000343322754,13.670000076293945,14.390000343322754,13.9399995803833,3987220.0,12.792469024658203
2010-04-14,14.5600004196167,13.800000190734863,13.899999618530273,14.520000457763672,5848345.0,13.324725151062012
2010-04-15,14.489999771118164,14.0,14.40999984741211,14.130000114440918,3544263.0,12.966828346252441
2010-04-16,14.1899995803833,13.850000381469727,14.069999694824219,13.880000114440918,2158271.0,12.737408638000488
2010-04-19,13.979999542236328,13.020000457763672,13.699999809265137,13.1899995803833,2781456.0,12.104209899902344
2010-04-20,13.329999923706055,12.8100004196167,13.15999984741211,13.210000038146973,2956975.0,12.122562408447266
2010-04-21,14.100000381469727,13.100000381469727,13.15999984741211,14.029999732971191,4427357.0,12.87506103515625
2010-04-22,15.199999809265137,13.859999656677246,13.979999542236328,14.880000114440918,13813884.0,13.655089378356934
2010-04-23,15.300000190734863,14.739999771118164,14.899999618530273,15.0,10616087.0,13.765210151672363
2010-04-26,15.25,14.619999885559082,15.130000114440918,15.149999618530273,6489086.0,13.902862548828125
2010-04-27,15.140000343322754,14.399999618530273,15.010000228881836,14.880000114440918,4451776.0,13.655089378356934
2010-04-28,15.989999771118164,14.520000457763672,14.789999961853027,15.720000267028809,8646761.0,14.425942420959473
2010-04-29,15.649999618530273,14.399999618530273,15.550000190734863,14.449999809265137,6813177.0,13.260488510131836
2010-04-30,14.600000381469727,13.3100004196167,14.420000076293945,13.75,3488108.0,12.618109703063965
2010-05-04,14.270000457763672,13.5,13.579999923706055,14.149999618530273,2925593.0,12.98518180847168
2010-05-05,15.0,13.899999618530273,13.9399995803833,14.920000076293945,4855207.0,13.69179630279541
2010-05-06,14.960000038146973,13.770000457763672,14.800000190734863,13.800000190734863,4244212.0,12.663993835449219
2010-05-07,13.6899995803833,12.5600004196167,13.6899995803833,12.600000381469727,6379190.0,11.56277847290039
2010-05-10,12.899999618530273,11.699999809265137,12.510000228881836,11.850000381469727,5492957.0,10.874517440795898
2010-05-11,12.229999542236328,11.359999656677246,12.180000305175781,11.4399995803833,5066981.0,10.49826717376709
2010-05-12,11.5600004196167,10.930000305175781,11.369999885559082,11.279999732971191,3595947.0,10.351439476013184
2010-05-13,11.949999809265137,11.210000038146973,11.210000038146973,11.90999984741211,4839217.0,10.929576873779297
2010-05-14,12.0600004196167,11.569999694824219,11.800000190734863,11.890000343322754,3480844.0,10.911225318908691
2010-05-17,11.6899995803833,10.699999809265137,11.649999618530273,10.699999809265137,2976472.0,9.819183349609375
2010-05-18,10.989999771118164,10.300000190734863,10.579999923706055,10.930000305175781,2486709.0,10.030252456665039
2010-05-19,11.140000343322754,10.649999618530273,10.800000190734863,10.869999885559082,1882321.0,9.975189208984375
2010-05-20,10.989999771118164,10.569999694824219,10.699999809265137,10.600000381469727,1803538.0,9.727416038513184
2010-05-21,10.789999961853027,10.100000381469727,10.289999961853027,10.770000457763672,2871942.0,9.8834228515625
2010-05-24,11.359999656677246,10.8100004196167,10.899999618530273,11.3100004196167,3128588.0,10.3789701461792
2010-05-25,11.289999961853027,10.9399995803833,11.270000457763672,11.09000015258789,2406877.0,10.177080154418945
2010-05-26,11.09000015258789,11.09000015258789,11.09000015258789,11.09000015258789,0.0,10.177080154418945
2010-05-27,11.529999732971191,11.029999732971191,11.079999923706055,11.460000038146973,3068375.0,10.516620635986328
2010-05-28,11.680000305175781,11.239999771118164,11.609999656677246,11.5,3058521.0,10.553327560424805
2010-05-31,11.5,10.899999618530273,11.449999809265137,10.920000076293945,2034349.0,10.021075248718262
2010-06-01,11.15999984741211,10.699999809265137,10.800000190734863,11.010000228881836,1411859.0,10.103665351867676
2010-06-02,11.25,10.829999923706055,10.949999809265137,11.25,1603076.0,10.323908805847168
2010-06-03,11.449999809265137,10.989999771118164,11.289999961853027,11.100000381469727,2016564.0,10.186257362365723
2010-06-04,11.170000076293945,10.90999984741211,11.09000015258789,11.109999656677246,1191439.0,10.195433616638184
2010-06-07,11.079999923706055,10.699999809265137,10.899999618530273,10.9399995803833,1387315.0,10.039426803588867
2010-06-08,11.300000190734863,10.850000381469727,10.9399995803833,11.1899995803833,2205366.0,10.268847465515137
2010-06-09,11.739999771118164,11.1899995803833,11.220000267028809,11.649999618530273,3277500.0,10.690980911254883
2010-06-10,11.859999656677246,11.399999618530273,11.5,11.479999542236328,3073933.0,10.534975051879883
2010-06-11,11.680000305175781,11.399999618530273,11.550000190734863,11.430000305175781,1404582.0,10.489090919494629
2010-06-17,11.760000228881836,11.460000038146973,11.600000381469727,11.619999885559082,2053101.0,10.663450241088867
2010-06-18,11.640000343322754,10.619999885559082,11.529999732971191,10.90999984741211,2280735.0,10.011897087097168
2010-06-21,11.279999732971191,10.819999694824219,10.890000343322754,11.239999771118164,1289103.0,10.314730644226074
2010-06-22,11.6899995803833,11.199999809265137,11.239999771118164,11.539999961853027,2182602.0,10.590035438537598
2010-06-23,11.649999618530273,11.319999694824219,11.449999809265137,11.449999809265137,1373069.0,10.507444381713867
2010-06-24,11.600000381469727,11.369999885559082,11.5600004196167,11.5,1308243.0,10.553327560424805
2010-06-25,11.430000305175781,11.0,11.40999984741211,11.180000305175781,1536835.0,10.259671211242676
2010-06-28,11.1899995803833,10.649999618530273,11.180000305175781,10.779999732971191,1262918.0,9.892598152160645
2010-06-29,10.979999542236328,9.779999732971191,10.710000038146973,9.8100004196167,2975195.0,9.002449989318848
2010-06-30,9.829999923706055,9.399999618530273,9.829999923706055,9.59000015258789,1536550.0,8.800559043884277
2010-07-01,9.960000038146973,9.430000305175781,9.430000305175781,9.569999694824219,1156122.0,8.782203674316406
2010-07-02,9.609999656677246,9.0,9.40999984741211,9.460000038146973,924091.0,8.763676643371582
2010-07-05,9.770000457763672,9.270000457763672,9.460000038146973,9.619999885559082,853030.0,8.91189956665039
2010-07-06,9.960000038146973,9.59000015258789,9.729999542236328,9.880000114440918,1212483.0,9.152762413024902
2010-07-07,10.069999694824219,9.710000038146973,9.880000114440918,9.949999809265137,980902.0,9.217609405517578
2010-07-08,10.069999694824219,9.920000076293945,9.949999809265137,10.010000228881836,1348860.0,9.273193359375
2010-07-09,10.6899995803833,9.850000381469727,10.0,10.40999984741211,2228941.0,9.643749237060547
2010-07-12,11.300000190734863,10.59000015258789,10.850000381469727,10.680000305175781,2601397.0,9.893877029418945
2010-07-13,10.9399995803833,10.319999694824219,10.399999618530273,10.90999984741211,2228590.0,10.106945991516113
2010-07-14,10.989999771118164,10.710000038146973,10.770000457763672,10.800000190734863,1630448.0,10.005043029785156
2010-07-15,10.90999984741211,10.5,10.770000457763672,10.520000457763672,1296791.0,9.745655059814453
2010-07-16,10.720000267028809,10.380000114440918,10.380000114440918,10.640000343322754,969080.0,9.856821060180664
2010-07-19,10.930000305175781,10.5,10.550000190734863,10.850000381469727,1305128.0,10.051362991333008
2010-07-20,11.069999694824219,10.819999694824219,10.819999694824219,11.010000228881836,3659052.0,10.199585914611816
2010-07-21,11.180000305175781,10.880000114440918,11.020000457763672,10.960000038146973,2510478.0,10.153264999389648
2010-07-22,11.460000038146973,10.779999732971191,10.899999618530273,11.430000305175781,4014035.0,10.588669776916504
2010-07-23,11.600000381469727,11.229999542236328,11.40999984741211,11.380000114440918,2942351.0,10.542352676391602
2010-07-26,12.180000305175781,11.25,11.380000114440918,11.630000114440918,6485958.0,10.773948669433594
2010-07-27,11.600000381469727,11.430000305175781,11.430000305175781,11.489999771118164,2207566.0,10.644254684448242
2010-07-28,11.770000457763672,11.359999656677246,11.489999771118164,11.720000267028809,3442265.0,10.857325553894043
2010-07-29,11.869999885559082,11.579999923706055,11.720000267028809,11.720000267028809,2671708.0,10.857325553894043
2010-07-30,11.779999732971191,11.390000343322754,11.720000267028809,11.529999732971191,2324105.0,10.68130874633789
2010-08-02,11.899999618530273,11.479999542236328,11.479999542236328,11.8100004196167,2702031.0,10.940699577331543
2010-08-03,11.880000114440918,11.420000076293945,11.829999923706055,11.4399995803833,2716818.0,10.59793472290039
2010-08-04,11.520000457763672,11.15999984741211,11.4399995803833,11.470000267028809,2694952.0,10.625726699829102
2010-08-05,11.6899995803833,11.390000343322754,11.399999618530273,11.449999809265137,2311364.0,10.607197761535645
2010-08-06,11.789999961853027,11.399999618530273,11.449999809265137,11.779999732971191,3179504.0,10.912907600402832
2010-08-09,12.079999923706055,11.779999732971191,11.800000190734863,12.0,3676249.0,11.116713523864746
2010-08-10,12.069999694824219,11.420000076293945,12.0,11.479999542236328,3142274.0,10.634990692138672
2010-08-11,11.890000343322754,11.430000305175781,11.4399995803833,11.859999656677246,2854820.0,10.987019538879395
2010-08-12,12.960000038146973,11.699999809265137,11.789999961853027,12.5,9758200.0,11.579911231994629
2010-08-13,12.850000381469727,12.270000457763672,12.359999656677246,12.8100004196167,6951376.0,11.867094039916992
2010-08-16,13.140000343322754,12.670000076293945,12.699999809265137,12.84000015258789,6499058.0,11.894886016845703
2010-08-17,12.979999542236328,12.75,12.75,12.899999618530273,3721437.0,11.950467109680176
2010-08-18,13.470000267028809,12.850000381469727,12.90999984741211,13.170000076293945,5549406.0,12.200593948364258
2010-08-19,14.079999923706055,13.350000381469727,13.40999984741211,13.600000381469727,9873660.0,12.598942756652832
2010-08-20,13.5,12.850000381469727,13.5,13.039999961853027,5863682.0,12.08016300201416
2010-08-23,14.0600004196167,12.869999885559082,12.960000038146973,13.760000228881836,8429000.0,12.747166633605957
2010-08-24,14.010000228881836,13.470000267028809,13.789999961853027,13.84000015258789,5029186.0,12.82127857208252
2010-08-25,13.819999694824219,13.300000190734863,13.710000038146973,13.350000381469727,3557075.0,12.367345809936523
2010-08-26,13.630000114440918,13.3100004196167,13.3100004196167,13.5600004196167,2077165.0,12.561887741088867
2010-08-27,13.649999618530273,13.350000381469727,13.550000190734863,13.510000228881836,1786676.0,12.5155668258667
2010-08-30,14.350000381469727,13.529999732971191,13.619999885559082,14.15999984741211,6247997.0,13.117722511291504
2010-08-31,14.640000343322754,13.90999984741211,14.149999618530273,14.5,6837506.0,13.432696342468262
2010-09-01,15.199999809265137,14.430000305175781,14.550000190734863,15.0,8493053.0,13.895892143249512
2010-09-02,16.5,15.350000381469727,15.350000381469727,16.5,4593949.0,15.285484313964844
2010-09-03,17.889999389648438,16.700000762939453,17.889999389648438,17.079999923706055,16752530.0,15.822792053222656
2010-09-06,18.389999389648438,16.520000457763672,17.81999969482422,16.780000686645508,11948706.0,15.544873237609863
2010-09-07,17.25,16.450000762939453,16.479999542236328,17.110000610351562,8737706.0,15.850584030151367
2010-09-08,17.1200008392334,16.579999923706055,17.110000610351562,16.959999084472656,5461445.0,15.71162223815918
2010-09-09,17.600000381469727,16.6200008392334,17.09000015258789,16.670000076293945,7369162.0,15.442970275878906
2010-09-10,17.8799991607666,16.600000381469727,16.65999984741211,17.799999237060547,8571729.0,16.48979377746582
2010-09-13,17.700000762939453,16.799999237060547,17.700000762939453,17.1200008392334,7661062.0,15.859847068786621
2010-09-14,17.690000534057617,17.15999984741211,17.299999237060547,17.3700008392334,5365183.0,16.091445922851562
2010-09-15,17.350000381469727,15.710000038146973,17.350000381469727,15.920000076293945,7704056.0,14.748173713684082
2010-09-16,16.260000228881836,14.899999618530273,16.0,16.219999313354492,6225209.0,15.026091575622559
2010-09-17,16.079999923706055,15.550000190734863,15.979999542236328,15.649999618530273,3278266.0,14.498047828674316
2010-09-20,16.170000076293945,15.579999923706055,15.699999809265137,15.649999618530273,2597284.0,14.498047828674316
2010-09-21,15.869999885559082,15.0600004196167,15.850000381469727,15.329999923706055,1881665.0,14.201603889465332
2010-09-27,15.84000015258789,15.350000381469727,15.359999656677246,15.829999923706055,2237051.0,14.664799690246582
2010-09-28,16.530000686645508,15.600000381469727,15.829999923706055,16.3799991607666,4143220.0,15.17431354522705
2010-09-29,17.06999969482422,16.100000381469727,16.600000381469727,16.510000228881836,5173255.0,15.294745445251465
2010-09-30,16.850000381469727,15.600000381469727,16.360000610351562,16.6299991607666,3553423.0,15.405913352966309
2010-10-08,16.93000030517578,16.43000030517578,16.68000030517578,16.68000030517578,3447008.0,15.45223331451416
2010-10-11,16.700000762939453,16.079999923706055,16.65999984741211,16.239999771118164,3830778.0,15.044620513916016
2010-10-12,16.780000686645508,16.149999618530273,16.239999771118164,16.360000610351562,3184763.0,15.155789375305176
2010-10-13,16.360000610351562,15.75,16.350000381469727,16.020000457763672,3669548.0,14.840814590454102
2010-10-14,15.65999984741211,14.800000190734863,15.649999618530273,14.90999984741211,4578880.0,13.812518119812012
2010-10-15,15.380000114440918,14.649999618530273,14.8100004196167,14.829999923706055,4189386.0,13.738407135009766
2010-10-18,15.369999885559082,14.319999694824219,14.850000381469727,15.350000381469727,4329439.0,14.220130920410156
2010-10-19,15.699999809265137,15.0,15.279999732971191,15.529999732971191,2856814.0,14.386882781982422
2010-10-20,17.079999923706055,15.050000190734863,15.050000190734863,17.079999923706055,6397847.0,15.822792053222656
2010-10-21,18.350000381469727,17.200000762939453,17.450000762939453,17.68000030517578,11320397.0,16.378625869750977
2010-10-22,17.700000762939453,17.100000381469727,17.549999237060547,17.540000915527344,4712254.0,16.248929977416992
2010-10-25,18.200000762939453,17.18000030517578,17.329999923706055,18.0,5621618.0,16.675071716308594
2010-10-26,17.8799991607666,17.5,17.799999237060547,17.739999771118164,3452989.0,16.434207916259766
2010-10-27,18.959999084472656,17.229999542236328,17.739999771118164,18.139999389648438,6005984.0,16.804765701293945
2010-10-28,18.920000076293945,17.809999465942383,17.899999618530273,18.440000534057617,4138399.0,17.082683563232422
2010-10-29,20.280000686645508,17.809999465942383,17.899999618530273,20.280000686645508,8691625.0,18.787248611450195
2010-11-01,20.950000762939453,19.799999237060547,20.899999618530273,20.549999237060547,9264424.0,19.037372589111328
2010-11-02,22.0,20.020000457763672,20.5,20.809999465942383,6272488.0,19.278234481811523
2010-11-03,21.200000762939453,19.3799991607666,20.719999313354492,19.420000076293945,4048264.0,17.990549087524414
2010-11-04,20.700000762939453,19.18000030517578,19.43000030517578,20.420000076293945,5013083.0,18.916940689086914
2010-11-05,21.649999618530273,20.100000381469727,20.549999237060547,20.850000381469727,5294352.0,19.315290451049805
2010-11-08,21.440000534057617,20.18000030517578,20.899999618530273,20.3799991607666,5224129.0,18.879884719848633
2010-11-09,20.399999618530273,19.610000610351562,20.3799991607666,19.920000076293945,4118799.0,18.453746795654297
2010-11-10,20.149999618530273,19.3799991607666,20.149999618530273,19.690000534057617,3523237.0,18.24067497253418
2010-11-11,19.940000534057617,19.459999084472656,19.549999237060547,19.549999237060547,6180897.0,18.110980987548828
2010-11-12,19.450000762939453,17.600000381469727,19.329999923706055,17.600000381469727,6547305.0,16.304513931274414
2010-11-15,18.149999618530273,17.049999237060547,17.049999237060547,17.959999084472656,3416055.0,16.638011932373047
2010-11-16,18.290000915527344,16.90999984741211,18.0,16.940000534057617,4302492.0,15.693095207214355
2010-11-17,17.350000381469727,16.600000381469727,16.799999237060547,17.09000015258789,2444824.0,15.832056045532227
2010-11-18,17.899999618530273,17.09000015258789,17.09000015258789,17.8700008392334,2617862.0,16.55463981628418
2010-11-19,18.0,17.309999465942383,17.979999542236328,17.989999771118164,2697202.0,16.665807723999023
2010-11-22,18.290000915527344,17.700000762939453,17.920000076293945,18.040000915527344,3052131.0,16.712129592895508
2010-11-23,18.0,16.950000762939453,18.0,17.56999969482422,2730988.0,16.27672576904297
2010-11-24,18.600000381469727,17.479999542236328,17.600000381469727,18.489999771118164,4220088.0,17.129005432128906
2010-11-25,19.100000381469727,18.489999771118164,18.690000534057617,18.770000457763672,4593970.0,17.388395309448242
2010-11-26,18.700000762939453,17.93000030517578,18.510000228881836,18.229999542236328,2952595.0,16.888141632080078
2010-11-29,18.229999542236328,17.6299991607666,18.229999542236328,17.790000915527344,2251080.0,16.480531692504883
2010-11-30,18.1200008392334,16.719999313354492,17.799999237060547,17.219999313354492,2572782.0,15.952485084533691
2010-12-01,17.200000762939453,16.75,17.18000030517578,16.979999542236328,1540816.0,15.730151176452637
2010-12-02,17.469999313354492,17.0,17.200000762939453,17.09000015258789,1733458.0,15.832056045532227
2010-12-03,17.280000686645508,16.700000762939453,17.229999542236328,17.059999465942383,1412087.0,15.804261207580566
2010-12-06,17.09000015258789,16.700000762939453,16.90999984741211,16.770000457763672,1031527.0,15.535608291625977
2010-12-07,17.34000015258789,16.270000457763672,16.709999084472656,17.190000534057617,1419144.0,15.92469596862793
2010-12-08,18.280000686645508,17.190000534057617,17.190000534057617,17.729999542236328,3245926.0,16.424945831298828
2010-12-09,17.850000381469727,17.040000915527344,17.5,17.059999465942383,1540174.0,15.804261207580566
2010-12-10,17.5,16.729999542236328,16.920000076293945,17.280000686645508,1060474.0,16.008068084716797
2010-12-13,18.18000030517578,17.360000610351562,17.360000610351562,18.100000381469727,2586568.0,16.767709732055664
2010-12-14,18.34000015258789,17.850000381469727,18.190000534057617,18.299999237060547,2804271.0,16.952985763549805
2010-12-15,18.399999618530273,17.950000762939453,18.399999618530273,18.09000015258789,2264841.0,16.758445739746094
2010-12-16,18.200000762939453,17.899999618530273,18.100000381469727,18.040000915527344,1461522.0,16.712129592895508
2010-12-17,18.149999618530273,17.770000457763672,18.1200008392334,17.959999084472656,1788769.0,16.638011932373047
2010-12-20,18.719999313354492,17.43000030517578,18.0,18.469999313354492,6689882.0,17.110475540161133
2010-12-21,19.0,17.920000076293945,18.229999542236328,18.889999389648438,6413180.0,17.49955940246582
2010-12-22,19.049999237060547,18.350000381469727,18.75,18.6299991607666,3568687.0,17.258699417114258
2010-12-23,18.860000610351562,17.899999618530273,18.579999923706055,18.020000457763672,2433299.0,16.693599700927734
2010-12-24,18.0,17.149999618530273,17.899999618530273,17.190000534057617,1997516.0,15.92469596862793
2010-12-27,17.420000076293945,15.859999656677246,17.079999923706055,16.0,2805834.0,14.822287559509277
2010-12-28,16.239999771118164,15.600000381469727,15.84000015258789,15.920000076293945,1565915.0,14.748173713684082
2010-12-29,16.350000381469727,15.850000381469727,15.850000381469727,16.239999771118164,806731.0,15.044620513916016
2010-12-30,17.100000381469727,16.049999237060547,16.049999237060547,16.829999923706055,2389559.0,15.591191291809082
2010-12-31,17.06999969482422,16.700000762939453,16.829999923706055,16.90999984741211,1681202.0,15.665302276611328
2011-01-04,17.350000381469727,16.860000610351562,16.8700008392334,17.149999618530273,1454895.0,15.887638092041016
2011-01-05,17.700000762939453,17.0,17.200000762939453,17.559999465942383,1937928.0,16.267459869384766
2011-01-06,17.790000915527344,17.309999465942383,17.6200008392334,17.450000762939453,1390173.0,16.165557861328125
2011-01-07,17.530000686645508,16.959999084472656,17.299999237060547,17.1299991607666,1440098.0,15.869110107421875
2011-01-10,17.799999237060547,16.860000610351562,16.959999084472656,17.139999389648438,1326952.0,15.878373146057129
2011-01-11,17.579999923706055,16.799999237060547,17.030000686645508,17.510000228881836,1450624.0,16.221139907836914
2011-01-12,17.799999237060547,17.420000076293945,17.540000915527344,17.739999771118164,1736709.0,16.434207916259766
2011-01-13,17.969999313354492,17.299999237060547,17.809999465942383,17.399999618530273,1606302.0,16.119234085083008
2011-01-14,17.469999313354492,16.799999237060547,17.399999618530273,17.010000228881836,1461178.0,15.757942199707031
2011-01-17,17.219999313354492,16.649999618530273,16.84000015258789,16.809999465942383,1049677.0,15.57266616821289
2011-01-18,17.0,16.59000015258789,16.780000686645508,16.989999771118164,682632.0,15.739415168762207
2011-01-19,18.0,16.510000228881836,17.030000686645508,17.969999313354492,2681318.0,16.647281646728516
2011-01-20,17.899999618530273,17.0,17.899999618530273,17.049999237060547,1968499.0,15.794998168945312
2011-01-21,17.760000228881836,16.600000381469727,16.989999771118164,17.389999389648438,1820809.0,16.10997200012207
2011-01-24,17.8799991607666,17.18000030517578,17.399999618530273,17.790000915527344,2902989.0,16.480531692504883
2011-01-25,18.280000686645508,16.6200008392334,17.799999237060547,16.81999969482422,2607372.0,15.581927299499512
2011-01-26,16.979999542236328,16.329999923706055,16.399999618530273,16.799999237060547,1172054.0,15.563398361206055
2011-01-27,17.18000030517578,16.59000015258789,16.59000015258789,17.059999465942383,1088237.0,15.804261207580566
2011-01-28,18.770000457763672,16.68000030517578,16.709999084472656,18.770000457763672,5209658.0,17.388395309448242
2011-01-31,20.0,18.8799991607666,19.190000534057617,19.850000381469727,10399562.0,18.388900756835938
2011-02-01,19.68000030517578,19.010000228881836,19.649999618530273,19.3700008392334,5057916.0,17.944231033325195
2011-02-09,20.18000030517578,19.100000381469727,19.34000015258789,19.81999969482422,6131226.0,18.36110496520996
2011-02-10,20.3700008392334,19.270000457763672,19.690000534057617,20.290000915527344,5735136.0,18.796512603759766
2011-02-11,20.469999313354492,19.709999084472656,20.229999542236328,19.75,5248775.0,18.296260833740234
2011-02-14,19.969999313354492,19.209999084472656,19.5,19.950000762939453,5054861.0,18.481536865234375
2011-02-15,20.600000381469727,19.610000610351562,19.989999771118164,19.65999984741211,5475095.0,18.21288299560547
2011-02-16,20.969999313354492,19.43000030517578,19.540000915527344,20.860000610351562,7132734.0,19.32455825805664
2011-02-17,20.899999618530273,20.149999618530273,20.700000762939453,20.579999923706055,5175138.0,19.065166473388672
2011-02-18,20.59000015258789,19.299999237060547,20.469999313354492,19.31999969482422,6067294.0,17.897911071777344
2011-02-21,19.780000686645508,19.020000457763672,19.219999313354492,19.600000381469727,4124256.0,18.15730094909668
2011-02-22,19.610000610351562,18.010000228881836,19.600000381469727,18.350000381469727,5916402.0,16.999311447143555
2011-02-23,19.030000686645508,18.190000534057617,18.209999084472656,18.799999237060547,3288318.0,17.416183471679688
2011-02-24,19.170000076293945,18.600000381469727,18.760000228881836,18.93000030517578,2015891.0,17.536619186401367
2011-02-25,19.479999542236328,18.399999618530273,18.969999313354492,19.459999084472656,3382943.0,18.027603149414062
2011-02-28,19.780000686645508,19.219999313354492,19.459999084472656,19.719999313354492,2503880.0,18.26846694946289
2011-03-01,19.799999237060547,19.270000457763672,19.68000030517578,19.579999923706055,2716555.0,18.13877296447754
2011-03-02,19.450000762939453,18.8799991607666,19.450000762939453,19.100000381469727,2214939.0,17.69410514831543
2011-03-03,19.190000534057617,18.420000076293945,19.100000381469727,18.489999771118164,2238295.0,17.129005432128906
2011-03-04,19.0,18.3700008392334,18.489999771118164,18.959999084472656,1123904.0,17.564407348632812
2011-03-07,19.399999618530273,18.899999618530273,19.100000381469727,19.389999389648438,2147502.0,17.962757110595703
2011-03-08,19.75,19.3700008392334,19.3700008392334,19.610000610351562,2161967.0,18.16656494140625
2011-03-09,19.889999389648438,19.299999237060547,19.600000381469727,19.690000534057617,2721105.0,18.24067497253418
2011-03-10,19.860000610351562,19.100000381469727,19.690000534057617,19.1299991607666,2249694.0,17.72189712524414
2011-03-11,19.469999313354492,19.0,19.049999237060547,19.1200008392334,1873910.0,17.712629318237305
2011-03-14,19.299999237060547,18.649999618530273,19.0,19.15999984741211,1765448.0,17.74968719482422
2011-03-15,19.200000762939453,18.530000686645508,19.059999465942383,19.190000534057617,2301797.0,17.777481079101562
2011-03-16,21.110000610351562,19.1299991607666,19.190000534057617,21.110000610351562,7077409.0,19.556154251098633
2011-03-17,21.5,20.5,21.5,20.829999923706055,7764017.0,19.296764373779297
2011-03-18,21.979999542236328,20.389999389648438,20.700000762939453,21.270000457763672,8985057.0,19.704376220703125
2011-03-21,22.299999237060547,20.809999465942383,21.190000534057617,21.729999542236328,6899199.0,20.13051986694336
2011-03-22,22.190000534057617,21.049999237060547,21.559999465942383,21.18000030517578,4443540.0,19.621004104614258
2011-03-23,21.5,20.770000457763672,21.100000381469727,21.489999771118164,3910377.0,19.90818214416504
2011-03-24,21.979999542236328,21.229999542236328,21.520000457763672,21.770000457763672,4401431.0,20.167572021484375
2011-03-25,21.979999542236328,21.280000686645508,21.979999542236328,21.559999465942383,3591757.0,19.97303009033203
2011-03-28,22.209999084472656,21.209999084472656,21.579999923706055,21.700000762939453,5240997.0,20.102725982666016
2011-03-29,21.649999618530273,20.299999237060547,21.450000762939453,20.34000015258789,4818556.0,18.842830657958984
2011-03-30,20.6200008392334,19.68000030517578,20.260000228881836,19.889999389648438,2584726.0,18.42595672607422
2011-03-31,20.299999237060547,19.75,19.899999618530273,19.940000534057617,1521353.0,18.472272872924805
2011-04-01,20.34000015258789,19.81999969482422,20.049999237060547,20.25,1497269.0,18.759456634521484
2011-04-06,20.5,19.549999237060547,20.239999771118164,19.600000381469727,2258489.0,18.15730094909668
2011-04-07,19.950000762939453,19.479999542236328,19.489999771118164,19.729999542236328,1837789.0,18.277729034423828
2011-04-08,20.450000762939453,19.56999969482422,19.610000610351562,20.360000610351562,2596358.0,18.86136245727539
2011-04-11,20.479999542236328,20.020000457763672,20.469999313354492,20.190000534057617,2425528.0,18.703872680664062
2011-04-12,20.0,19.209999084472656,20.0,19.270000457763672,3201999.0,17.851591110229492
2011-04-13,19.200000762939453,18.649999618530273,19.170000076293945,19.1299991607666,2525391.0,17.72189712524414
2011-04-14,19.190000534057617,18.739999771118164,19.1299991607666,18.920000076293945,1740674.0,17.527353286743164
2011-04-15,19.0,18.299999237060547,18.850000381469727,18.670000076293945,2142926.0,17.29575538635254
2011-04-18,18.8700008392334,18.290000915527344,18.579999923706055,18.6299991607666,2028295.0,17.258699417114258
2011-04-19,18.6299991607666,18.309999465942383,18.459999084472656,18.5,1447400.0,17.138269424438477
2011-04-20,19.049999237060547,18.459999084472656,18.459999084472656,18.65999984741211,1625368.0,17.286489486694336
2011-04-21,19.059999465942383,18.65999984741211,18.65999984741211,18.940000534057617,1385585.0,17.545883178710938
2011-04-22,19.0,18.549999237060547,19.0,18.969999313354492,1502142.0,17.573671340942383
2011-04-25,19.0,17.5,18.969999313354492,17.65999984741211,2270684.0,16.36009979248047
2011-04-26,17.950000762939453,17.219999313354492,17.65999984741211,17.440000534057617,1102962.0,16.156293869018555
2011-04-27,17.790000915527344,17.309999465942383,17.790000915527344,17.420000076293945,793688.0,16.137765884399414
2011-04-28,17.729999542236328,17.209999084472656,17.489999771118164,17.299999237060547,1006069.0,16.026596069335938
2011-04-29,18.790000915527344,17.389999389648438,17.389999389648438,18.239999771118164,1796948.0,16.897409439086914
2011-05-03,18.489999771118164,18.079999923706055,18.229999542236328,18.459999084472656,1211885.0,17.101213455200195
2011-05-04,18.420000076293945,17.520000457763672,18.420000076293945,17.790000915527344,1489702.0,16.480531692504883
2011-05-05,18.0,17.40999984741211,17.6200008392334,17.68000030517578,871930.0,16.378625869750977
2011-05-09,18.100000381469727,17.600000381469727,17.600000381469727,17.959999084472656,811309.0,16.638011932373047
2011-05-10,18.170000076293945,17.899999618530273,17.979999542236328,18.079999923706055,656235.0,16.749181747436523
2011-05-11,18.75,17.969999313354492,18.1299991607666,18.6200008392334,2208418.0,17.249435424804688
2011-05-12,18.780000686645508,18.3799991607666,18.399999618530273,18.670000076293945,1728715.0,17.29575538635254
2011-05-13,19.5,18.489999771118164,18.5,19.25,3921688.0,17.833059310913086
2011-05-16,19.950000762939453,19.100000381469727,19.25,19.5,3839826.0,18.064661026000977
2011-05-17,19.770000457763672,19.0,19.549999237060547,19.479999542236328,3351816.0,18.046131134033203
2011-05-18,20.200000762939453,19.030000686645508,19.290000915527344,19.899999618530273,3888264.0,18.435218811035156
2011-05-19,20.079999923706055,19.649999618530273,19.920000076293945,19.799999237060547,1857315.0,18.342575073242188
2011-05-20,19.719999313354492,19.329999923706055,19.719999313354492,19.579999923706055,1914100.0,18.23084831237793
2011-05-23,19.84000015258789,18.5,19.389999389648438,18.65999984741211,2724468.0,17.374238967895508
2011-05-24,18.729999542236328,18.010000228881836,18.510000228881836,18.520000457763672,1121874.0,17.243886947631836
2011-05-25,18.860000610351562,18.450000762939453,18.68000030517578,18.489999771118164,1046238.0,17.215951919555664
2011-05-26,18.75,18.18000030517578,18.600000381469727,18.229999542236328,1058860.0,16.97386932373047
2011-05-27,19.540000915527344,17.600000381469727,18.600000381469727,17.93000030517578,3295721.0,16.694541931152344
2011-05-30,17.84000015258789,16.139999389648438,17.34000015258789,17.299999237060547,1781116.0,16.107948303222656
2011-05-31,17.5,16.809999465942383,16.809999465942383,17.329999923706055,1273139.0,16.135883331298828
2011-06-01,17.6200008392334,17.299999237060547,17.479999542236328,17.56999969482422,1140751.0,16.359346389770508
2011-06-02,17.489999771118164,17.010000228881836,17.209999084472656,17.399999618530273,966031.0,16.201059341430664
2011-06-03,18.489999771118164,17.399999618530273,17.489999771118164,17.950000762939453,1139960.0,16.71316146850586
2011-06-07,18.149999618530273,17.649999618530273,17.649999618530273,17.989999771118164,806634.0,16.750404357910156
2011-06-08,18.239999771118164,17.799999237060547,17.899999618530273,18.040000915527344,993347.0,16.79696273803711
2011-06-09,18.25,17.899999618530273,18.0,17.940000534057617,1772778.0,16.7038516998291
2011-06-10,18.649999618530273,17.75,17.920000076293945,18.530000686645508,2102317.0,17.253198623657227
2011-06-13,19.1299991607666,18.270000457763672,18.479999542236328,19.100000381469727,3420105.0,17.78392219543457
2011-06-14,19.149999618530273,18.81999969482422,19.100000381469727,19.059999465942383,1624759.0,17.74667739868164
2011-06-15,19.15999984741211,18.75,19.15999984741211,18.93000030517578,1490185.0,17.625638961791992
2011-06-16,19.540000915527344,18.40999984741211,19.079999923706055,18.440000534057617,2450284.0,17.169397354125977
2011-06-17,18.389999389648438,17.530000686645508,17.989999771118164,17.979999542236328,1666775.0,16.74109649658203
2011-06-20,17.989999771118164,17.260000228881836,17.84000015258789,17.899999618530273,724619.0,16.666606903076172
2011-06-21,18.09000015258789,17.649999618530273,17.989999771118164,18.040000915527344,854550.0,16.79696273803711
2011-06-22,18.399999618530273,17.799999237060547,18.040000915527344,18.09000015258789,877360.0,16.843515396118164
2011-06-23,18.350000381469727,17.719999313354492,18.0,18.239999771118164,843271.0,16.98318099975586
2011-06-24,19.1299991607666,17.889999389648438,17.889999389648438,18.93000030517578,2160197.0,17.625638961791992
2011-06-27,20.0,18.75,18.75,19.989999771118164,4614802.0,18.612594604492188
2011-06-28,20.25,19.6200008392334,19.989999771118164,20.040000915527344,4638352.0,18.659151077270508
2011-06-29,20.610000610351562,19.709999084472656,20.0,20.309999465942383,5017452.0,18.910547256469727
2011-06-30,20.729999542236328,20.1299991607666,20.350000381469727,20.489999771118164,3603160.0,19.078142166137695
2011-07-01,21.8799991607666,20.309999465942383,20.549999237060547,21.68000030517578,6929788.0,20.186145782470703
2011-07-04,22.450000762939453,21.5,21.700000762939453,22.209999084472656,6055851.0,20.67962646484375
2011-07-05,22.190000534057617,21.65999984741211,22.0,21.989999771118164,2735480.0,20.474788665771484
2011-07-06,22.219999313354492,21.600000381469727,21.959999084472656,21.979999542236328,2698585.0,20.465476989746094
2011-07-07,22.270000457763672,21.280000686645508,21.899999618530273,21.979999542236328,4267700.0,20.465476989746094
2011-07-08,21.899999618530273,21.350000381469727,21.899999618530273,21.639999389648438,2049206.0,20.14890480041504
2011-07-11,23.479999542236328,21.3799991607666,21.579999923706055,23.010000228881836,4918425.0,21.424503326416016
2011-07-12,24.479999542236328,22.5,22.559999465942383,23.799999237060547,5836420.0,22.160070419311523
2011-07-13,23.969999313354492,23.200000762939453,23.530000686645508,23.709999084472656,3701850.0,22.076269149780273
2011-07-14,24.18000030517578,23.40999984741211,23.690000534057617,23.719999313354492,2541847.0,22.085582733154297
2011-07-15,25.239999771118164,23.450000762939453,23.799999237060547,25.079999923706055,4103977.0,23.351871490478516
2011-07-18,24.979999542236328,24.079999923706055,24.799999237060547,24.170000076293945,4142226.0,22.50457763671875
2011-07-19,24.790000915527344,23.100000381469727,24.040000915527344,24.68000030517578,5859069.0,22.97943115234375
2011-07-20,24.600000381469727,23.18000030517578,24.450000762939453,24.209999084472656,5400408.0,22.54181671142578
2011-07-21,24.350000381469727,22.5,23.700000762939453,22.68000030517578,3769155.0,21.11724281311035
2011-07-22,22.989999771118164,22.5,22.75,22.65999984741211,2262597.0,21.098623275756836
2011-07-25,23.360000610351562,21.850000381469727,22.799999237060547,22.079999923706055,3549317.0,20.558584213256836
2011-07-26,22.56999969482422,21.520000457763672,22.100000381469727,22.260000228881836,2273839.0,20.726181030273438
2011-07-27,23.549999237060547,21.90999984741211,22.219999313354492,23.420000076293945,3014381.0,21.806251525878906
2011-07-28,23.3799991607666,22.399999618530273,22.8799991607666,22.649999618530273,3023685.0,21.089309692382812
2011-07-29,23.0,22.209999084472656,22.6299991607666,22.479999542236328,1704254.0,20.93102264404297
2011-08-01,23.0,22.079999923706055,22.110000610351562,22.440000534057617,2637994.0,20.89377784729004
2011-08-02,22.309999465942383,21.600000381469727,22.309999465942383,22.299999237060547,1595803.0,20.763425827026367
2011-08-03,22.479999542236328,21.84000015258789,21.8799991607666,22.06999969482422,1786308.0,20.549274444580078
2011-08-04,22.649999618530273,22.079999923706055,22.079999923706055,22.219999313354492,1196265.0,20.688940048217773
2011-08-05,22.360000610351562,20.5,21.440000534057617,22.020000457763672,1912372.0,20.502717971801758
2011-08-08,22.200000762939453,20.799999237060547,21.399999618530273,21.93000030517578,2450266.0,20.418922424316406
2011-08-09,22.3799991607666,20.799999237060547,21.399999618530273,21.940000534057617,2158617.0,20.428234100341797
2011-08-10,23.360000610351562,22.1299991607666,22.479999542236328,22.600000381469727,4065494.0,21.042755126953125
2011-08-11,23.100000381469727,21.940000534057617,22.200000762939453,22.799999237060547,3275655.0,21.228973388671875
2011-08-12,23.440000534057617,22.649999618530273,22.899999618530273,22.780000686645508,2172500.0,21.21035385131836
2011-08-15,22.989999771118164,22.510000228881836,22.75,22.90999984741211,1610277.0,21.331396102905273
2011-08-16,23.100000381469727,22.350000381469727,23.0,22.440000534057617,2036623.0,20.89377784729004
2011-08-17,22.440000534057617,21.860000610351562,22.440000534057617,21.959999084472656,1303281.0,20.446853637695312
2011-08-18,22.170000076293945,21.209999084472656,22.0,21.649999618530273,1601946.0,20.15821647644043
2011-08-19,21.780000686645508,21.049999237060547,21.290000915527344,21.709999084472656,899554.0,20.214082717895508
2011-08-22,22.079999923706055,21.25,21.709999084472656,21.56999969482422,1694123.0,20.083728790283203
2011-08-23,21.81999969482422,21.399999618530273,21.690000534057617,21.790000915527344,850263.0,20.2885684967041
2011-08-24,21.950000762939453,21.479999542236328,21.829999923706055,21.6200008392334,735181.0,20.130281448364258
2011-08-25,21.920000076293945,21.5,21.5,21.809999465942383,1075720.0,20.307188034057617
2011-08-26,21.950000762939453,21.700000762939453,21.950000762939453,21.790000915527344,731513.0,20.2885684967041
2011-08-29,21.780000686645508,20.920000076293945,21.75,21.139999389648438,1776818.0,19.6833553314209
2011-08-30,21.600000381469727,20.920000076293945,21.25,20.93000030517578,965310.0,19.487825393676758
2011-08-31,21.18000030517578,20.219999313354492,20.899999618530273,20.75,1031739.0,19.320228576660156
2011-09-01,20.899999618530273,20.200000762939453,20.850000381469727,20.760000228881836,776216.0,19.329538345336914
2011-09-02,20.75,20.34000015258789,20.739999771118164,20.610000610351562,319544.0,19.189876556396484
2011-09-05,21.09000015258789,20.25,20.610000610351562,20.899999618530273,989406.0,19.45989418029785
2011-09-06,20.969999313354492,20.229999542236328,20.6200008392334,20.260000228881836,611313.0,18.863990783691406
2011-09-07,20.809999465942383,20.09000015258789,20.09000015258789,20.65999984741211,574602.0,19.23642921447754
2011-09-08,20.780000686645508,20.5,20.670000076293945,20.600000381469727,303477.0,19.180564880371094
2011-09-13,20.489999771118164,19.799999237060547,20.299999237060547,20.170000076293945,818030.0,18.780193328857422
2011-09-14,20.709999084472656,20.049999237060547,20.049999237060547,20.65999984741211,784638.0,19.23642921447754
2011-09-15,21.260000228881836,20.6200008392334,20.6200008392334,20.989999771118164,984638.0,19.543691635131836
2011-09-16,21.31999969482422,20.780000686645508,21.149999618530273,20.799999237060547,380179.0,19.366783142089844
2011-09-19,20.799999237060547,20.309999465942383,20.799999237060547,20.389999389648438,230225.0,18.985034942626953
2011-09-20,20.649999618530273,20.010000228881836,20.200000762939453,20.479999542236328,428250.0,19.068832397460938
2011-09-21,21.219999313354492,20.299999237060547,20.399999618530273,21.1299991607666,873005.0,19.674043655395508
2011-09-22,21.299999237060547,20.700000762939453,21.1200008392334,20.719999313354492,582130.0,19.29229736328125
2011-09-23,20.700000762939453,20.010000228881836,20.31999969482422,20.6299991607666,397550.0,19.208498001098633
2011-09-26,20.850000381469727,20.209999084472656,20.639999389648438,20.239999771118164,180200.0,18.84537124633789
2011-09-27,20.600000381469727,20.100000381469727,20.600000381469727,20.309999465942383,353901.0,18.910547256469727
2011-09-28,20.56999969482422,20.100000381469727,20.489999771118164,20.219999313354492,343714.0,18.82674789428711
2011-09-29,20.299999237060547,18.229999542236328,20.299999237060547,20.149999618530273,1253376.0,18.761571884155273
2011-09-30,20.299999237060547,19.399999618530273,20.139999389648438,20.200000762939453,567819.0,18.808128356933594
2011-10-10,20.309999465942383,19.5,20.260000228881836,20.18000030517578,371902.0,18.78950309753418
2011-10-11,20.600000381469727,19.760000228881836,20.5,20.170000076293945,700500.0,18.780193328857422
2011-10-12,20.520000457763672,19.700000762939453,19.899999618530273,20.40999984741211,920913.0,19.00365447998047
2011-10-13,20.770000457763672,20.239999771118164,20.479999542236328,20.6299991607666,856361.0,19.208498001098633
2011-10-14,20.6299991607666,20.100000381469727,20.6299991607666,20.18000030517578,583426.0,18.78950309753418
2011-10-17,20.34000015258789,20.079999923706055,20.079999923706055,20.1299991607666,391431.0,18.742948532104492
2011-10-18,20.280000686645508,19.760000228881836,20.149999618530273,19.93000030517578,548470.0,18.556730270385742
2011-10-19,19.989999771118164,19.540000915527344,19.920000076293945,19.959999084472656,523119.0,18.58466339111328
2011-10-20,19.790000915527344,19.100000381469727,19.790000915527344,19.459999084472656,695906.0,18.11911392211914
2011-10-21,19.489999771118164,19.0,19.450000762939453,19.450000762939453,431178.0,18.109804153442383
2011-10-24,19.8799991607666,19.079999923706055,19.68000030517578,19.670000076293945,371058.0,18.314645767211914
2011-10-25,21.219999313354492,19.5,19.68000030517578,20.81999969482422,1036646.0,19.385404586791992
2011-10-26,21.200000762939453,20.610000610351562,20.84000015258789,20.760000228881836,1262952.0,19.329538345336914
2011-10-27,20.920000076293945,20.450000762939453,20.65999984741211,20.479999542236328,508310.0,19.068832397460938
2011-10-28,21.049999237060547,20.549999237060547,20.670000076293945,20.979999542236328,1010200.0,19.534381866455078
2011-10-31,21.940000534057617,20.8799991607666,21.100000381469727,21.600000381469727,1592719.0,20.111658096313477
2011-11-01,22.010000228881836,21.31999969482422,21.579999923706055,21.540000915527344,1356895.0,20.055795669555664
2011-11-02,21.649999618530273,21.0,21.299999237060547,21.540000915527344,1164503.0,20.055795669555664
2011-11-03,22.06999969482422,21.200000762939453,21.520000457763672,21.209999084472656,1399670.0,19.7485294342041
2011-11-04,21.3799991607666,20.920000076293945,21.239999771118164,21.139999389648438,803127.0,19.6833553314209
2011-11-07,21.329999923706055,20.90999984741211,21.059999465942383,20.989999771118164,509461.0,19.543691635131836
2011-11-08,21.15999984741211,20.31999969482422,21.15999984741211,20.3700008392334,856668.0,18.966411590576172
2011-11-09,20.780000686645508,20.209999084472656,20.299999237060547,20.760000228881836,536536.0,19.329538345336914
2011-11-10,21.350000381469727,20.350000381469727,20.489999771118164,20.940000534057617,1093976.0,19.497135162353516
2011-11-11,21.299999237060547,20.850000381469727,21.079999923706055,20.920000076293945,584613.0,19.478515625
2011-11-14,21.979999542236328,20.940000534057617,21.100000381469727,21.65999984741211,2071990.0,20.167524337768555
2011-11-15,21.75,21.290000915527344,21.75,21.399999618530273,1605806.0,19.92544174194336
2011-11-16,21.559999465942383,20.360000610351562,21.420000076293945,20.59000015258789,1377096.0,19.171255111694336
2011-11-17,20.75,20.200000762939453,20.600000381469727,20.520000457763672,805968.0,19.106075286865234
2011-11-18,20.350000381469727,19.100000381469727,20.329999923706055,19.399999618530273,1592939.0,18.063249588012695
2011-11-21,19.549999237060547,19.010000228881836,19.399999618530273,19.469999313354492,687835.0,18.128427505493164
2011-11-22,19.3700008392334,18.479999542236328,19.170000076293945,18.959999084472656,1056893.0,17.653566360473633
2011-11-23,19.15999984741211,18.780000686645508,19.139999389648438,18.8799991607666,520745.0,17.579078674316406
2011-11-24,18.829999923706055,18.209999084472656,18.510000228881836,18.579999923706055,481214.0,17.29975128173828
2011-11-25,18.940000534057617,18.200000762939453,18.579999923706055,18.229999542236328,525995.0,16.97386932373047
2011-11-28,18.309999465942383,17.079999923706055,18.15999984741211,17.510000228881836,2461720.0,16.303482055664062
2011-11-29,17.799999237060547,17.25,17.59000015258789,17.790000915527344,1740012.0,16.564189910888672
2011-11-30,17.75,17.15999984741211,17.610000610351562,17.479999542236328,1089407.0,16.27554702758789
2011-12-01,17.979999542236328,17.450000762939453,17.979999542236328,17.510000228881836,1762192.0,16.303482055664062
2011-12-02,17.700000762939453,16.899999618530273,17.700000762939453,17.260000228881836,838491.0,16.07070541381836
2011-12-05,17.15999984741211,16.549999237060547,17.15999984741211,16.790000915527344,671586.0,15.63309097290039
2011-12-06,16.979999542236328,16.450000762939453,16.770000457763672,16.649999618530273,795160.0,15.502737998962402
2011-12-07,16.979999542236328,16.559999465942383,16.850000381469727,16.829999923706055,470682.0,15.670333862304688
2011-12-08,17.18000030517578,16.649999618530273,16.829999923706055,16.8700008392334,684620.0,15.707581520080566
2011-12-09,17.049999237060547,16.68000030517578,16.81999969482422,16.93000030517578,516202.0,15.763443946838379
2011-12-12,17.100000381469727,16.799999237060547,17.040000915527344,16.81999969482422,283635.0,15.661023139953613
2011-12-13,16.90999984741211,15.649999618530273,16.829999923706055,15.680000305175781,928380.0,14.599575996398926
2011-12-14,15.9399995803833,15.0,15.930000305175781,15.180000305175781,566992.0,14.134027481079102
2011-12-15,15.25,14.649999618530273,15.25,15.0,623756.0,13.966429710388184
2011-12-16,15.449999809265137,14.850000381469727,15.0600004196167,15.449999809265137,528242.0,14.385422706604004
2011-12-19,15.899999618530273,14.899999618530273,15.420000076293945,15.449999809265137,841146.0,14.385422706604004
2011-12-20,15.5,14.90999984741211,15.399999618530273,14.970000267028809,747642.0,13.938497543334961
2011-12-21,15.300000190734863,14.199999809265137,15.229999542236328,14.220000267028809,684665.0,13.240175247192383
2011-12-22,14.229999542236328,13.579999923706055,14.010000228881836,13.890000343322754,791801.0,12.932914733886719
2011-12-23,14.149999618530273,13.739999771118164,13.899999618530273,14.0,641725.0,13.035335540771484
2011-12-26,14.289999961853027,13.930000305175781,14.0,14.0,349787.0,13.035335540771484
2011-12-27,14.050000190734863,13.6899995803833,14.0,13.729999542236328,410900.0,12.78393840789795
2011-12-28,13.739999771118164,13.220000267028809,13.520000457763672,13.430000305175781,482640.0,12.50461196899414
2011-12-29,13.520000457763672,13.300000190734863,13.430000305175781,13.3100004196167,340707.0,12.3928804397583
2011-12-30,13.770000457763672,13.3100004196167,13.449999809265137,13.6899995803833,1002638.0,12.746695518493652
2012-01-04,13.859999656677246,13.100000381469727,13.789999961853027,13.140000343322754,489015.0,12.234593391418457
2012-01-05,13.100000381469727,11.829999923706055,12.949999809265137,11.920000076293945,1701719.0,11.098655700683594
2012-01-06,11.979999542236328,11.350000381469727,11.979999542236328,11.6899995803833,831190.0,10.884505271911621
2012-01-09,12.369999885559082,11.65999984741211,11.65999984741211,12.350000381469727,1086745.0,11.499028205871582
2012-01-10,13.170000076293945,12.119999885559082,12.359999656677246,13.039999961853027,1903261.0,12.141483306884766
2012-01-11,13.75,13.0,13.09000015258789,13.40999984741211,1735325.0,12.485989570617676
2012-01-12,13.5,13.119999885559082,13.40999984741211,13.220000267028809,1117041.0,12.30908203125
2012-01-13,13.489999771118164,12.609999656677246,13.449999809265137,12.619999885559082,934925.0,11.750422477722168
2012-01-16,12.619999885559082,12.25,12.609999656677246,12.329999923706055,454705.0,11.4804048538208
2012-01-17,13.319999694824219,12.229999542236328,12.369999885559082,13.260000228881836,863582.0,12.346324920654297
2012-01-18,13.729999542236328,13.199999809265137,13.350000381469727,13.220000267028809,1240336.0,12.30908203125
2012-01-19,13.649999618530273,12.960000038146973,13.300000190734863,13.520000457763672,651973.0,12.588409423828125
2012-01-20,14.869999885559082,13.260000228881836,13.550000190734863,14.460000038146973,1612765.0,13.463638305664062
2012-01-30,14.489999771118164,14.119999885559082,14.460000038146973,14.170000076293945,1319558.0,13.193621635437012
2012-01-31,14.319999694824219,13.729999542236328,13.729999542236328,14.289999961853027,785191.0,13.305352210998535
2012-02-01,14.989999771118164,14.079999923706055,14.220000267028809,14.119999885559082,978630.0,13.147067070007324
2012-02-02,14.989999771118164,14.130000114440918,14.239999771118164,14.4399995803833,1028041.0,13.445016860961914
2012-02-03,14.649999618530273,14.3100004196167,14.4399995803833,14.619999885559082,1032728.0,13.612614631652832
2012-02-06,14.739999771118164,14.399999618530273,14.649999618530273,14.600000381469727,901412.0,13.593993186950684
2012-02-07,14.470000267028809,14.130000114440918,14.430000305175781,14.229999542236328,579180.0,13.249485969543457
2012-02-08,14.5600004196167,14.0600004196167,14.199999809265137,14.460000038146973,885631.0,13.463638305664062
2012-02-09,14.670000076293945,14.399999618530273,14.470000267028809,14.479999542236328,978110.0,13.482260704040527
2012-02-10,14.84000015258789,14.449999809265137,14.5,14.630000114440918,1131286.0,13.621926307678223
2012-02-13,14.800000190734863,14.430000305175781,14.630000114440918,14.59000015258789,1023419.0,13.58468246459961
2012-02-14,14.680000305175781,14.15999984741211,14.609999656677246,14.260000228881836,1652678.0,13.277420043945312
2012-02-15,14.800000190734863,14.210000038146973,14.260000228881836,14.729999542236328,2018879.0,13.715035438537598
2012-02-16,15.1899995803833,14.390000343322754,14.760000228881836,14.600000381469727,2347776.0,13.593993186950684
2012-02-17,14.729999542236328,14.350000381469727,14.649999618530273,14.420000076293945,1054033.0,13.42639446258545
2012-02-20,15.180000305175781,14.5,14.6899995803833,14.890000343322754,3058263.0,13.864009857177734
2012-02-21,15.199999809265137,14.619999885559082,14.800000190734863,15.1899995803833,2520803.0,14.143338203430176
2012-02-22,15.520000457763672,15.09000015258789,15.1899995803833,15.4399995803833,3381800.0,14.376112937927246
2012-02-23,16.010000228881836,15.319999694824219,15.430000305175781,16.0,3739681.0,14.897527694702148
2012-02-24,16.350000381469727,15.779999732971191,16.18000030517578,16.010000228881836,2878247.0,14.90683650970459
2012-02-27,16.18000030517578,15.800000190734863,16.059999465942383,15.8100004196167,2633125.0,14.72061824798584
2012-02-28,16.049999237060547,15.609999656677246,15.75,15.84000015258789,1924306.0,14.748550415039062
2012-02-29,15.890000343322754,15.59000015258789,15.699999809265137,15.609999656677246,1270500.0,14.534399032592773
2012-03-01,15.890000343322754,15.470000267028809,15.520000457763672,15.760000228881836,1781826.0,14.674063682556152
2012-03-02,15.989999771118164,15.770000457763672,15.890000343322754,15.949999809265137,1728891.0,14.850972175598145
2012-03-05,16.450000762939453,15.979999542236328,16.020000457763672,16.020000457763672,2240093.0,14.91614818572998
2012-03-06,16.030000686645508,15.510000228881836,16.030000686645508,15.770000457763672,1717105.0,14.683374404907227
2012-03-07,15.899999618530273,15.300000190734863,15.399999618530273,15.569999694824219,1076936.0,14.49715518951416
2012-03-08,15.789999961853027,15.5,15.5,15.680000305175781,1059856.0,14.599575996398926
2012-03-09,16.09000015258789,15.6899995803833,15.779999732971191,16.06999969482422,1895529.0,14.962703704833984
2012-03-12,16.5,15.979999542236328,16.170000076293945,16.149999618530273,1790529.0,15.037189483642578
2012-03-13,16.299999237060547,16.020000457763672,16.15999984741211,16.290000915527344,1810567.0,15.167543411254883
2012-03-14,16.450000762939453,15.0,16.3799991607666,15.199999809265137,2800246.0,14.152650833129883
2012-03-15,15.399999618530273,14.75,15.25,15.180000305175781,2031341.0,14.134027481079102
2012-03-16,15.550000190734863,15.0,15.149999618530273,15.529999732971191,1341249.0,14.459911346435547
2012-03-19,15.510000228881836,15.170000076293945,15.319999694824219,15.449999809265137,1466499.0,14.385422706604004
2012-03-20,15.449999809265137,14.789999961853027,15.449999809265137,14.84000015258789,1522437.0,13.817455291748047
2012-03-21,15.319999694824219,14.75,14.84000015258789,14.970000267028809,764184.0,13.938497543334961
2012-03-22,15.15999984741211,14.899999618530273,15.0,14.989999771118164,639348.0,13.95711898803711
2012-03-23,15.039999961853027,14.550000190734863,14.989999771118164,14.75,664604.0,13.733656883239746
2012-03-26,14.800000190734863,14.199999809265137,14.75,14.289999961853027,930751.0,13.305352210998535
2012-03-27,14.489999771118164,13.880000114440918,14.329999923706055,13.890000343322754,1650935.0,12.932914733886719
2012-03-28,14.050000190734863,13.180000305175781,13.859999656677246,13.180000305175781,1273960.0,12.27183723449707
2012-03-29,13.25,12.800000190734863,13.180000305175781,13.010000228881836,1105615.0,12.11355209350586
2012-03-30,13.130000114440918,12.899999618530273,13.039999961853027,13.020000457763672,675308.0,12.122862815856934
2012-04-05,13.380000114440918,13.0,13.020000457763672,13.369999885559082,1692446.0,12.448744773864746
2012-04-06,13.569999694824219,13.3100004196167,13.380000114440918,13.479999542236328,1562578.0,12.551165580749512
2012-04-09,13.960000038146973,13.319999694824219,13.5,13.739999771118164,1544448.0,12.793249130249023
2012-04-10,13.84000015258789,13.260000228881836,13.649999618530273,13.789999961853027,1045773.0,12.839804649353027
2012-04-11,13.850000381469727,13.550000190734863,13.600000381469727,13.739999771118164,866051.0,12.793249130249023
2012-04-12,14.079999923706055,13.699999809265137,13.739999771118164,14.0600004196167,1186654.0,13.091202735900879
2012-04-13,14.270000457763672,14.0,14.079999923706055,14.0600004196167,1548009.0,13.091202735900879
2012-04-16,14.1899995803833,13.979999542236328,14.010000228881836,14.050000190734863,1035656.0,13.081890106201172
2012-04-17,14.079999923706055,13.699999809265137,14.050000190734863,13.729999542236328,1017693.0,12.78393840789795
2012-04-18,14.319999694824219,13.619999885559082,13.880000114440918,14.25,1565612.0,13.268108367919922
2012-04-19,14.550000190734863,14.0600004196167,14.109999656677246,14.489999771118164,1950988.0,13.491570472717285
2012-04-20,15.050000190734863,14.40999984741211,14.600000381469727,15.029999732971191,2897381.0,13.994363784790039
2012-04-23,15.550000190734863,14.899999618530273,15.020000457763672,15.260000228881836,3284471.0,14.208515167236328
2012-04-24,14.84000015258789,13.729999542236328,14.84000015258789,14.130000114440918,4918383.0,13.156376838684082
2012-04-25,14.079999923706055,13.5600004196167,14.0,13.989999771118164,2149009.0,13.02602481842041
2012-04-26,14.079999923706055,13.760000228881836,14.079999923706055,13.859999656677246,1494936.0,12.904980659484863
2012-04-27,13.970000267028809,13.75,13.859999656677246,13.779999732971191,672900.0,12.83049488067627
2012-05-02,14.199999809265137,13.930000305175781,13.930000305175781,14.079999923706055,1387376.0,13.109821319580078
2012-05-03,14.239999771118164,13.920000076293945,14.029999732971191,14.199999809265137,1103860.0,13.22155475616455
2012-05-04,14.25,14.0,14.109999656677246,14.25,1035716.0,13.268108367919922
2012-05-07,14.199999809265137,14.039999961853027,14.199999809265137,14.15999984741211,744711.0,13.184309959411621
2012-05-08,14.569999694824219,14.130000114440918,14.140000343322754,14.489999771118164,1787533.0,13.491570472717285
2012-05-09,14.699999809265137,14.109999656677246,14.390000343322754,14.140000343322754,2096934.0,13.165688514709473
2012-05-10,14.149999618530273,13.680000305175781,14.0600004196167,13.850000381469727,1649956.0,12.895671844482422
2012-05-11,13.850000381469727,13.649999618530273,13.850000381469727,13.670000076293945,856989.0,12.728073120117188
2012-05-14,13.960000038146973,13.0,13.800000190734863,13.640000343322754,727818.0,12.700142860412598
2012-05-15,13.630000114440918,13.279999732971191,13.529999732971191,13.600000381469727,731547.0,12.662897109985352
2012-05-16,13.770000457763672,13.40999984741211,13.510000228881836,13.4399995803833,554562.0,12.513920783996582
2012-05-17,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0,12.513920783996582
2012-05-18,13.699999809265137,13.180000305175781,13.550000190734863,13.270000457763672,958353.0,12.355636596679688
2012-05-21,13.449999809265137,13.010000228881836,13.010000228881836,13.3100004196167,276944.0,12.3928804397583
2012-05-22,13.579999923706055,13.359999656677246,13.4399995803833,13.539999961853027,442136.0,12.60703182220459
2012-05-23,13.609999656677246,13.300000190734863,13.609999656677246,13.390000343322754,468771.0,12.467366218566895
2012-05-24,13.460000038146973,13.020000457763672,13.3100004196167,13.15999984741211,611362.0,12.253214836120605
2012-05-25,13.279999732971191,13.050000190734863,13.199999809265137,13.109999656677246,494463.0,12.206659317016602
2012-05-28,13.289999961853027,12.539999961853027,13.100000381469727,13.279999732971191,872706.0,12.364946365356445
2012-05-29,13.869999885559082,13.199999809265137,13.270000457763672,13.640000343322754,1466496.0,12.700142860412598
2012-05-30,13.729999542236328,13.539999961853027,13.569999694824219,13.6899995803833,704979.0,12.746695518493652
2012-05-31,14.140000343322754,13.5,13.550000190734863,14.079999923706055,1602791.0,13.109821319580078
2012-06-01,14.239999771118164,13.800000190734863,14.130000114440918,14.020000457763672,1117422.0,13.053956985473633
2012-06-04,13.699999809265137,13.260000228881836,13.649999618530273,13.319999694824219,417426.0,12.536314964294434
2012-06-05,13.75,13.229999542236328,13.329999923706055,13.729999542236328,920244.0,12.922192573547363
2012-06-06,13.84000015258789,13.5,13.699999809265137,13.579999923706055,414648.0,12.78101921081543
2012-06-07,13.75,13.199999809265137,13.699999809265137,13.609999656677246,659492.0,12.809253692626953
2012-06-08,13.710000038146973,13.359999656677246,13.710000038146973,13.380000114440918,347767.0,12.592784881591797
2012-06-11,13.600000381469727,13.199999809265137,13.390000343322754,13.529999732971191,838058.0,12.733959197998047
2012-06-12,13.5,13.199999809265137,13.5,13.229999542236328,446120.0,12.45160961151123
2012-06-13,13.449999809265137,13.039999961853027,13.220000267028809,13.270000457763672,766754.0,12.489258766174316
2012-06-14,13.350000381469727,13.15999984741211,13.329999923706055,13.180000305175781,412357.0,12.404553413391113
2012-06-15,13.289999961853027,12.800000190734863,13.199999809265137,12.960000038146973,719811.0,12.197495460510254
2012-06-18,13.15999984741211,12.899999618530273,13.15999984741211,13.010000228881836,409198.0,12.244556427001953
2012-06-19,13.079999923706055,12.819999694824219,13.079999923706055,12.829999923706055,472378.0,12.07514476776123
2012-06-20,13.140000343322754,12.920000076293945,13.0,13.069999694824219,574442.0,12.301025390625
2012-06-21,13.149999618530273,12.859999656677246,13.079999923706055,13.010000228881836,468222.0,12.244556427001953
2012-06-25,12.930000305175781,12.479999542236328,12.930000305175781,12.510000228881836,529063.0,11.773972511291504
2012-06-26,12.600000381469727,12.1899995803833,12.5,12.390000343322754,425257.0,11.661032676696777
2012-06-27,12.470000267028809,12.220000267028809,12.329999923706055,12.229999542236328,278050.0,11.510445594787598
2012-06-28,12.350000381469727,12.050000190734863,12.279999732971191,12.09000015258789,362151.0,11.378683090209961
2012-06-29,12.15999984741211,11.720000267028809,12.0,12.140000343322754,344014.0,11.425743103027344
2012-07-02,12.300000190734863,12.140000343322754,12.300000190734863,12.239999771118164,401176.0,11.519859313964844
2012-07-03,12.359999656677246,12.100000381469727,12.220000267028809,12.15999984741211,297577.0,11.444563865661621
2012-07-04,12.239999771118164,12.079999923706055,12.1899995803833,12.15999984741211,302712.0,11.444563865661621
2012-07-05,12.199999809265137,11.800000190734863,12.15999984741211,11.890000343322754,280045.0,11.190450668334961
2012-07-06,12.180000305175781,11.670000076293945,11.670000076293945,12.109999656677246,426825.0,11.397506713867188
2012-07-09,12.079999923706055,11.779999732971191,12.050000190734863,11.800000190734863,326475.0,11.105745315551758
2012-07-10,11.960000038146973,11.680000305175781,11.699999809265137,11.6899995803833,288627.0,11.002217292785645
2012-07-11,11.829999923706055,11.670000076293945,11.699999809265137,11.760000228881836,172803.0,11.068099021911621
2012-07-12,12.100000381469727,11.640000343322754,11.8100004196167,11.979999542236328,471635.0,11.275154113769531
2012-07-13,12.180000305175781,11.920000076293945,11.949999809265137,12.039999961853027,342880.0,11.331625938415527
2012-07-16,12.170000076293945,11.779999732971191,12.100000381469727,11.800000190734863,421623.0,11.105745315551758
2012-07-17,11.930000305175781,11.710000038146973,11.710000038146973,11.859999656677246,278535.0,11.162215232849121
2012-07-18,12.4399995803833,11.630000114440918,11.84000015258789,12.4399995803833,957386.0,11.708090782165527
2012-07-19,12.470000267028809,12.279999732971191,12.369999885559082,12.449999809265137,752677.0,11.71750259399414
2012-07-20,12.579999923706055,12.3100004196167,12.350000381469727,12.390000343322754,466155.0,11.661032676696777
2012-07-23,12.279999732971191,12.0600004196167,12.079999923706055,12.140000343322754,190591.0,11.425743103027344
2012-07-24,12.25,12.09000015258789,12.119999885559082,12.1899995803833,225712.0,11.472799301147461
2012-07-25,12.359999656677246,11.920000076293945,12.329999923706055,12.079999923706055,325344.0,11.369272232055664
2012-07-26,12.149999618530273,11.869999885559082,12.149999618530273,12.079999923706055,445548.0,11.369272232055664
2012-07-27,12.170000076293945,11.930000305175781,12.100000381469727,11.960000038146973,218815.0,11.256332397460938
2012-07-30,12.029999732971191,11.550000190734863,11.9399995803833,11.630000114440918,262034.0,10.945748329162598
2012-07-31,11.619999885559082,11.220000267028809,11.600000381469727,11.329999923706055,308379.0,10.663398742675781
2012-08-01,11.5,11.300000190734863,11.300000190734863,11.3100004196167,733708.0,10.644574165344238
2012-08-02,11.430000305175781,11.079999923706055,11.34000015258789,11.100000381469727,414829.0,10.446929931640625
2012-08-03,11.270000457763672,11.050000190734863,11.109999656677246,11.25,277962.0,10.588104248046875
2012-08-06,11.5,11.199999809265137,11.25,11.489999771118164,625223.0,10.813983917236328
2012-08-07,11.630000114440918,11.399999618530273,11.399999618530273,11.550000190734863,521341.0,10.870454788208008
2012-08-08,11.600000381469727,11.399999618530273,11.550000190734863,11.510000228881836,408929.0,10.832808494567871
2012-08-09,11.670000076293945,11.399999618530273,11.420000076293945,11.630000114440918,608518.0,10.945748329162598
2012-08-10,12.789999961853027,11.630000114440918,11.649999618530273,12.789999961853027,4264502.0,12.037498474121094
2012-08-13,13.100000381469727,12.40999984741211,12.630000114440918,13.0600004196167,4366086.0,12.291613578796387
2012-08-14,13.350000381469727,12.609999656677246,13.329999923706055,12.789999961853027,4440354.0,12.037498474121094
2012-08-15,14.069999694824219,12.670000076293945,12.699999809265137,14.069999694824219,6599630.0,13.242189407348633
2012-08-16,15.350000381469727,14.0,14.170000076293945,14.479999542236328,10516093.0,13.628067016601562
2012-08-17,14.199999809265137,13.65999984741211,14.199999809265137,13.979999542236328,5217181.0,13.157485008239746
2012-08-20,14.09000015258789,13.5,13.84000015258789,13.970000267028809,3643034.0,13.14807415008545
2012-08-21,15.0,13.779999732971191,13.779999732971191,14.369999885559082,6215754.0,13.524538040161133
2012-08-22,14.390000343322754,13.819999694824219,14.15999984741211,13.960000038146973,4432517.0,13.13866138458252
2012-08-23,14.180000305175781,13.739999771118164,13.819999694824219,13.989999771118164,3248710.0,13.16689682006836
2012-08-24,13.960000038146973,13.199999809265137,13.960000038146973,13.300000190734863,2736463.0,12.517492294311523
2012-08-27,13.779999732971191,13.100000381469727,13.100000381469727,13.430000305175781,2483268.0,12.63984489440918
2012-08-28,13.800000190734863,13.350000381469727,13.40999984741211,13.640000343322754,1769848.0,12.837491035461426
2012-08-29,13.680000305175781,13.300000190734863,13.65999984741211,13.3100004196167,1511815.0,12.526905059814453
2012-08-30,14.050000190734863,13.079999923706055,13.300000190734863,14.020000457763672,3701981.0,13.195131301879883
2012-08-31,14.579999923706055,13.880000114440918,13.930000305175781,14.149999618530273,4777486.0,13.317482948303223
2012-09-03,14.5600004196167,13.720000267028809,14.020000457763672,14.550000190734863,4309796.0,13.693947792053223
2012-09-04,14.600000381469727,14.180000305175781,14.399999618530273,14.1899995803833,3277451.0,13.355128288269043
2012-09-05,14.380000114440918,13.890000343322754,13.899999618530273,13.960000038146973,2282323.0,13.13866138458252
2012-09-06,14.350000381469727,14.0,14.0,14.119999885559082,1936084.0,13.2892484664917
2012-09-07,14.850000381469727,14.239999771118164,14.369999885559082,14.670000076293945,5144198.0,13.806889533996582
2012-09-10,14.850000381469727,14.319999694824219,14.600000381469727,14.6899995803833,4054434.0,13.825711250305176
2012-09-11,15.260000228881836,14.609999656677246,14.84000015258789,14.829999923706055,4368827.0,13.957474708557129
2012-09-12,14.880000114440918,14.5,14.859999656677246,14.819999694824219,3088203.0,13.948062896728516
2012-09-13,16.280000686645508,14.489999771118164,14.789999961853027,15.4399995803833,6869839.0,14.531585693359375
2012-09-14,15.84000015258789,15.109999656677246,15.399999618530273,15.239999771118164,5308474.0,14.343352317810059
2012-09-17,15.5,14.609999656677246,15.5,14.640000343322754,2931321.0,13.778653144836426
2012-09-18,14.550000190734863,14.100000381469727,14.520000457763672,14.140000343322754,1844881.0,13.30807113647461
2012-09-19,14.350000381469727,14.020000457763672,14.239999771118164,14.279999732971191,1909457.0,13.439833641052246
2012-09-20,14.3100004196167,13.5,14.279999732971191,13.550000190734863,2517881.0,12.752784729003906
2012-09-21,13.5600004196167,13.199999809265137,13.5,13.369999885559082,1329667.0,12.5833740234375
2012-09-24,13.720000267028809,13.029999732971191,13.359999656677246,13.670000076293945,1163795.0,12.865723609924316
2012-09-25,13.720000267028809,13.399999618530273,13.720000267028809,13.470000267028809,889577.0,12.677491188049316
2012-09-26,13.520000457763672,13.039999961853027,13.470000267028809,13.079999923706055,925323.0,12.310437202453613
2012-09-27,13.550000190734863,12.90999984741211,13.069999694824219,13.449999809265137,1329657.0,12.658666610717773
2012-09-28,13.729999542236328,13.279999732971191,13.399999618530273,13.670000076293945,1400560.0,12.865723609924316
2012-10-08,13.989999771118164,13.579999923706055,13.720000267028809,13.869999885559082,1304610.0,13.053956985473633
2012-10-09,14.149999618530273,13.789999961853027,13.800000190734863,14.079999923706055,1459548.0,13.25160026550293
2012-10-10,14.649999618530273,14.0600004196167,14.170000076293945,14.210000038146973,2495978.0,13.373953819274902
2012-10-11,14.239999771118164,13.739999771118164,14.199999809265137,13.760000228881836,1684112.0,12.95042896270752
2012-10-12,14.079999923706055,13.680000305175781,13.770000457763672,13.949999809265137,1310825.0,13.12924861907959
2012-10-15,14.100000381469727,13.489999771118164,13.930000305175781,13.640000343322754,1357864.0,12.837491035461426
2012-10-16,13.920000076293945,13.5,13.729999542236328,13.6899995803833,1204719.0,12.884547233581543
2012-10-17,15.0600004196167,13.720000267028809,13.8100004196167,14.75,6416970.0,13.882182121276855
2012-10-18,14.899999618530273,14.430000305175781,14.649999618530273,14.789999961853027,4223976.0,13.919827461242676
2012-10-19,14.850000381469727,14.5,14.779999732971191,14.59000015258789,1808906.0,13.731595993041992
2012-10-22,15.079999923706055,14.3100004196167,14.619999885559082,14.9399995803833,2236114.0,14.061002731323242
2012-10-23,15.050000190734863,14.579999923706055,14.899999618530273,14.609999656677246,2054568.0,13.750417709350586
2012-10-24,14.640000343322754,14.359999656677246,14.399999618530273,14.430000305175781,1200551.0,13.581007957458496
2012-10-25,14.430000305175781,13.869999885559082,14.300000190734863,13.890000343322754,2480038.0,13.072779655456543
2012-10-26,14.170000076293945,13.720000267028809,13.890000343322754,13.770000457763672,1708343.0,12.959840774536133
2012-10-29,13.970000267028809,13.699999809265137,13.800000190734863,13.859999656677246,866291.0,13.044544219970703
2012-10-30,14.09000015258789,13.8100004196167,13.899999618530273,13.970000267028809,1017499.0,13.14807415008545
2012-10-31,14.09000015258789,13.84000015258789,13.970000267028809,14.039999961853027,943391.0,13.21395492553711
2012-11-01,14.539999961853027,14.039999961853027,14.039999961853027,14.399999618530273,1939313.0,13.552774429321289
2012-11-02,14.670000076293945,14.329999923706055,14.449999809265137,14.510000228881836,1735844.0,13.656302452087402
2012-11-05,14.640000343322754,14.15999984741211,14.510000228881836,14.289999961853027,1532602.0,13.44924545288086
2012-11-06,14.319999694824219,13.949999809265137,14.289999961853027,14.180000305175781,1340719.0,13.345718383789062
2012-11-07,14.369999885559082,14.149999618530273,14.1899995803833,14.289999961853027,1213856.0,13.44924545288086
2012-11-08,14.180000305175781,13.010000228881836,14.079999923706055,13.260000228881836,2880457.0,12.479846000671387
2012-11-09,13.369999885559082,13.050000190734863,13.239999771118164,13.149999618530273,916691.0,12.376317977905273
2012-11-12,13.34000015258789,13.0,13.0,13.279999732971191,944061.0,12.498669624328613
2012-11-13,13.329999923706055,12.829999923706055,13.289999961853027,12.899999618530273,1058974.0,12.14102554321289
2012-11-14,13.020000457763672,12.770000457763672,12.890000343322754,12.920000076293945,822437.0,12.159850120544434
2012-11-15,12.979999542236328,12.609999656677246,12.8100004196167,12.619999885559082,624462.0,11.8774995803833
2012-11-16,12.600000381469727,12.300000190734863,12.550000190734863,12.34000015258789,777764.0,11.613973617553711
2012-11-19,12.6899995803833,12.220000267028809,12.34000015258789,12.649999618530273,637549.0,11.905735969543457
2012-11-20,12.8100004196167,12.449999809265137,12.649999618530273,12.470000267028809,493051.0,11.736326217651367
2012-11-21,12.739999771118164,12.239999771118164,12.430000305175781,12.729999542236328,747544.0,11.98102855682373
2012-11-22,12.6899995803833,12.520000457763672,12.619999885559082,12.600000381469727,555165.0,11.858677864074707
2012-11-23,12.75,12.510000228881836,12.600000381469727,12.529999732971191,638853.0,11.79279613494873
2012-11-26,12.680000305175781,12.34000015258789,12.680000305175781,12.350000381469727,516623.0,11.62338638305664
2012-11-27,12.329999923706055,11.65999984741211,12.329999923706055,11.670000076293945,1083372.0,10.983393669128418
2012-11-28,11.720000267028809,11.479999542236328,11.680000305175781,11.579999923706055,606404.0,10.898689270019531
2012-11-29,11.720000267028809,11.329999923706055,11.640000343322754,11.420000076293945,742126.0,10.748103141784668
2012-11-30,11.649999618530273,11.420000076293945,11.449999809265137,11.600000381469727,677886.0,10.917511940002441
2012-12-03,11.65999984741211,11.350000381469727,11.630000114440918,11.479999542236328,1015244.0,10.804573059082031
2012-12-04,11.640000343322754,11.079999923706055,11.420000076293945,11.630000114440918,1097865.0,10.945748329162598
2012-12-05,12.34000015258789,11.399999618530273,11.489999771118164,12.149999618530273,2436808.0,11.435152053833008
2012-12-06,12.229999542236328,11.899999618530273,12.149999618530273,12.0,1172999.0,11.293977737426758
2012-12-07,12.449999809265137,11.90999984741211,12.09000015258789,12.430000305175781,1739955.0,11.698678970336914
2012-12-10,12.75,12.350000381469727,12.4399995803833,12.59000015258789,2053773.0,11.84926700592041
2012-12-11,12.600000381469727,12.329999923706055,12.600000381469727,12.359999656677246,1459264.0,11.632797241210938
2012-12-12,12.770000457763672,12.350000381469727,12.430000305175781,12.630000114440918,1638937.0,11.886911392211914
2012-12-13,12.600000381469727,12.289999961853027,12.579999923706055,12.3100004196167,818044.0,11.58574104309082
2012-12-14,12.880000114440918,12.270000457763672,12.300000190734863,12.84000015258789,1787021.0,12.08455753326416
2012-12-17,12.949999809265137,12.729999542236328,12.859999656677246,12.800000190734863,1919116.0,12.046911239624023
2012-12-18,12.930000305175781,12.649999618530273,12.729999542236328,12.800000190734863,1353256.0,12.046911239624023
2012-12-19,12.890000343322754,12.680000305175781,12.800000190734863,12.789999961853027,1016227.0,12.037498474121094
2012-12-20,12.770000457763672,12.529999732971191,12.770000457763672,12.75,1317209.0,11.99985122680664
2012-12-21,13.130000114440918,12.710000038146973,12.710000038146973,12.869999885559082,1788804.0,12.112792015075684
2012-12-24,13.350000381469727,12.800000190734863,12.920000076293945,13.270000457763672,2122274.0,12.489258766174316
2012-12-25,13.550000190734863,13.180000305175781,13.180000305175781,13.529999732971191,2456273.0,12.733959197998047
2012-12-26,13.760000228881836,13.40999984741211,13.529999732971191,13.5600004196167,2252613.0,12.762194633483887
2012-12-27,13.65999984741211,13.020000457763672,13.59000015258789,13.029999732971191,4479891.0,12.26337718963623
2012-12-28,13.3100004196167,12.979999542236328,12.989999771118164,13.25,2231181.0,12.470434188842773
2012-12-31,13.979999542236328,13.180000305175781,13.199999809265137,13.890000343322754,4197342.0,13.072779655456543
2013-01-04,13.920000076293945,13.59000015258789,13.869999885559082,13.680000305175781,2541764.0,12.87513542175293
2013-01-07,14.140000343322754,13.359999656677246,13.609999656677246,14.130000114440918,4004702.0,13.298659324645996
2013-01-08,14.550000190734863,13.880000114440918,14.149999618530273,14.3100004196167,4584245.0,13.468069076538086
2013-01-09,14.800000190734863,14.199999809265137,14.210000038146973,14.40999984741211,4179089.0,13.562186241149902
2013-01-10,14.550000190734863,14.25,14.380000114440918,14.420000076293945,2173276.0,13.5715970993042
2013-01-11,14.760000228881836,14.170000076293945,14.430000305175781,14.180000305175781,3649979.0,13.345718383789062
2013-01-14,15.5,13.979999542236328,14.079999923706055,15.329999923706055,5996577.0,14.428057670593262
2013-01-15,16.0,15.0,15.399999618530273,15.390000343322754,7457180.0,14.484527587890625
2013-01-16,15.460000038146973,14.899999618530273,15.25,15.390000343322754,5511626.0,14.484527587890625
2013-01-17,15.300000190734863,14.720000267028809,15.260000228881836,14.760000228881836,3190243.0,13.891592979431152
2013-01-18,15.100000381469727,14.699999809265137,14.800000190734863,14.989999771118164,2677986.0,14.108060836791992
2013-01-21,15.069999694824219,14.850000381469727,15.0,15.010000228881836,2016119.0,14.126885414123535
2013-01-22,15.020000457763672,14.40999984741211,14.90999984741211,14.449999809265137,2571455.0,13.599833488464355
2013-01-23,14.729999542236328,14.260000228881836,14.399999618530273,14.699999809265137,1769411.0,13.835123062133789
2013-01-24,15.100000381469727,14.140000343322754,14.6899995803833,14.350000381469727,2918457.0,13.505716323852539
2013-01-25,14.4399995803833,14.020000457763672,14.300000190734863,14.09000015258789,1362931.0,13.26101303100586
2013-01-28,14.65999984741211,14.109999656677246,14.220000267028809,14.65999984741211,1643745.0,13.797476768493652
2013-01-29,14.989999771118164,14.539999961853027,14.770000457763672,14.890000343322754,2493911.0,14.013944625854492
2013-01-30,14.960000038146973,14.449999809265137,14.949999809265137,14.720000267028809,1623805.0,13.853946685791016
2013-01-31,14.789999961853027,14.460000038146973,14.649999618530273,14.579999923706055,1331876.0,13.722183227539062
2013-02-01,14.6899995803833,14.399999618530273,14.520000457763672,14.600000381469727,1465892.0,13.741007804870605
2013-02-04,15.130000114440918,14.600000381469727,14.680000305175781,15.0600004196167,3598606.0,14.173942565917969
2013-02-05,15.029999732971191,14.6899995803833,14.899999618530273,14.890000343322754,2111932.0,14.013944625854492
2013-02-06,15.079999923706055,14.779999732971191,14.949999809265137,14.899999618530273,1874004.0,14.023357391357422
2013-02-07,15.0600004196167,14.760000228881836,14.949999809265137,15.010000228881836,2057686.0,14.126885414123535
2013-02-08,15.4399995803833,14.979999542236328,15.010000228881836,15.270000457763672,2539870.0,14.371587753295898
2013-02-18,15.4399995803833,15.100000381469727,15.380000114440918,15.130000114440918,2205607.0,14.239824295043945
2013-02-19,15.550000190734863,14.979999542236328,15.210000038146973,14.989999771118164,3156765.0,14.108060836791992
2013-02-20,15.109999656677246,14.710000038146973,14.989999771118164,15.050000190734863,2253574.0,14.164531707763672
2013-02-21,14.930000305175781,14.239999771118164,14.930000305175781,14.390000343322754,2561439.0,13.543363571166992
2013-02-22,14.65999984741211,14.359999656677246,14.40999984741211,14.369999885559082,1300376.0,13.524538040161133
2013-02-25,14.579999923706055,14.300000190734863,14.5,14.479999542236328,1506800.0,13.628067016601562
2013-02-26,14.600000381469727,14.260000228881836,14.40999984741211,14.430000305175781,1477343.0,13.581007957458496
2013-02-27,14.859999656677246,14.430000305175781,14.430000305175781,14.850000381469727,2033219.0,13.976298332214355
2013-02-28,15.09000015258789,14.800000190734863,14.869999885559082,15.050000190734863,2843648.0,14.164531707763672
2013-03-01,15.289999961853027,15.010000228881836,15.010000228881836,15.15999984741211,2442654.0,14.268058776855469
2013-03-04,15.0600004196167,14.430000305175781,15.0600004196167,14.5600004196167,2239642.0,13.703360557556152
2013-03-05,14.890000343322754,14.399999618530273,14.510000228881836,14.84000015258789,2548085.0,13.966886520385742
2013-03-06,15.34000015258789,14.760000228881836,14.890000343322754,15.270000457763672,3294636.0,14.371587753295898
2013-03-07,15.569999694824219,14.9399995803833,15.229999542236328,15.210000038146973,3388173.0,14.315116882324219
2013-03-08,15.529999732971191,15.09000015258789,15.229999542236328,15.100000381469727,2539655.0,14.211590766906738
2013-03-11,15.1899995803833,14.850000381469727,15.109999656677246,14.949999809265137,1277351.0,14.070414543151855
2013-03-12,15.260000228881836,14.40999984741211,14.9399995803833,14.680000305175781,1904406.0,13.816301345825195
2013-03-13,14.680000305175781,14.210000038146973,14.680000305175781,14.3100004196167,1289616.0,13.468069076538086
2013-03-14,14.5600004196167,14.319999694824219,14.319999694824219,14.420000076293945,934765.0,13.5715970993042
2013-03-15,14.720000267028809,14.149999618530273,14.420000076293945,14.390000343322754,1440138.0,13.543363571166992
2013-03-18,14.390000343322754,13.979999542236328,14.390000343322754,13.989999771118164,1242892.0,13.16689682006836
2013-03-19,14.239999771118164,13.800000190734863,14.050000190734863,14.210000038146973,917403.0,13.373953819274902
2013-03-20,14.569999694824219,14.15999984741211,14.180000305175781,14.539999961853027,1457549.0,13.684537887573242
2013-03-21,14.699999809265137,14.420000076293945,14.449999809265137,14.630000114440918,1499679.0,13.769243240356445
2013-03-22,15.770000457763672,14.479999542236328,14.630000114440918,15.5600004196167,5088648.0,14.644526481628418
2013-03-25,16.440000534057617,15.40999984741211,15.65999984741211,15.8100004196167,8366014.0,14.879817008972168
2013-03-26,16.100000381469727,15.489999771118164,15.59000015258789,15.619999885559082,4260248.0,14.700995445251465
2013-03-27,16.329999923706055,15.579999923706055,15.59000015258789,16.030000686645508,4437503.0,15.086874008178711
2013-03-28,15.949999809265137,15.3100004196167,15.949999809265137,15.40999984741211,3003456.0,14.503350257873535
2013-03-29,15.670000076293945,15.15999984741211,15.319999694824219,15.369999885559082,2341997.0,14.465704917907715
2013-04-01,15.680000305175781,15.109999656677246,15.270000457763672,15.550000190734863,1955536.0,14.635113716125488
2013-04-02,16.209999084472656,15.40999984741211,15.5,16.1299991607666,5252986.0,15.180990219116211
2013-04-03,16.280000686645508,15.600000381469727,16.1299991607666,15.899999618530273,3349120.0,14.964521408081055
2013-04-08,15.539999961853027,15.0,15.489999771118164,15.430000305175781,2629081.0,14.522175788879395
2013-04-09,15.65999984741211,15.329999923706055,15.399999618530273,15.479999542236328,1588957.0,14.569231986999512
2013-04-10,15.59000015258789,15.149999618530273,15.229999542236328,15.460000038146973,1604938.0,14.550409317016602
2013-04-11,15.550000190734863,15.25,15.420000076293945,15.300000190734863,1388738.0,14.399822235107422
2013-04-12,15.289999961853027,14.430000305175781,15.199999809265137,14.4399995803833,3045411.0,13.590420722961426
2013-04-15,14.949999809265137,14.180000305175781,14.430000305175781,14.9399995803833,1811324.0,14.061002731323242
2013-04-16,14.789999961853027,14.399999618530273,14.649999618530273,14.6899995803833,1401303.0,13.825711250305176
2013-04-17,14.789999961853027,14.449999809265137,14.699999809265137,14.569999694824219,878924.0,13.712772369384766
2013-04-18,14.890000343322754,14.399999618530273,14.520000457763672,14.819999694824219,1313420.0,13.948062896728516
2013-04-19,15.130000114440918,14.739999771118164,14.819999694824219,15.079999923706055,1798944.0,14.192767143249512
2013-04-22,15.119999885559082,14.84000015258789,15.0,15.020000457763672,1355540.0,14.136297225952148
2013-04-23,15.010000228881836,14.279999732971191,15.010000228881836,14.329999923706055,1757892.0,13.486892700195312
2013-04-24,14.670000076293945,14.319999694824219,14.319999694824219,14.609999656677246,1090500.0,13.750417709350586
2013-04-25,15.350000381469727,14.329999923706055,14.550000190734863,15.319999694824219,3781979.0,14.418645858764648
2013-04-26,15.319999694824219,14.800000190734863,15.170000076293945,14.880000114440918,2258544.0,14.004532814025879
2013-05-02,15.970000267028809,15.010000228881836,15.050000190734863,15.680000305175781,4608360.0,14.757465362548828
2013-05-03,15.960000038146973,15.5,15.550000190734863,15.800000190734863,3332042.0,14.870405197143555
2013-05-06,16.079999923706055,15.720000267028809,15.779999732971191,15.979999542236328,3800023.0,15.039813995361328
2013-05-07,16.06999969482422,15.65999984741211,15.960000038146973,15.880000114440918,3025834.0,14.945697784423828
2013-05-08,17.280000686645508,15.850000381469727,15.850000381469727,16.989999771118164,8222250.0,15.990391731262207
2013-05-09,17.280000686645508,16.65999984741211,16.889999389648438,17.270000457763672,6304693.0,16.253917694091797
2013-05-10,17.239999771118164,16.729999542236328,17.18000030517578,16.979999542236328,4228668.0,15.980978965759277
2013-05-13,17.81999969482422,16.979999542236328,17.0,17.56999969482422,4989931.0,16.53626823425293
2013-05-14,17.75,16.920000076293945,17.59000015258789,17.049999237060547,4319267.0,16.046859741210938
2013-05-15,17.25,16.84000015258789,17.010000228881836,17.1200008392334,2669897.0,16.112743377685547
2013-05-16,17.600000381469727,16.93000030517578,17.139999389648438,17.270000457763672,3181491.0,16.253917694091797
2013-05-17,17.5,17.0,17.5,17.3799991607666,3197273.0,16.357444763183594
2013-05-20,18.170000076293945,17.25,17.299999237060547,18.110000610351562,5232834.0,17.044496536254883
2013-05-21,18.079999923706055,17.729999542236328,18.0,18.030000686645508,3106569.0,16.969202041625977
2013-05-22,18.040000915527344,17.139999389648438,17.959999084472656,17.209999084472656,4539785.0,16.197446823120117
2013-05-23,17.489999771118164,16.90999984741211,17.1200008392334,16.90999984741211,2341191.0,15.9150972366333
2013-05-24,17.280000686645508,16.850000381469727,16.93000030517578,17.219999313354492,2887914.0,16.206859588623047
2013-05-27,17.510000228881836,17.030000686645508,17.239999771118164,17.389999389648438,2420950.0,16.366857528686523
2013-05-28,17.34000015258789,17.059999465942383,17.34000015258789,17.309999465942383,1728555.0,16.29156494140625
2013-05-29,17.81999969482422,17.280000686645508,17.309999465942383,17.739999771118164,3145198.0,16.69626235961914
2013-05-30,17.81999969482422,17.360000610351562,17.649999618530273,17.540000915527344,2404533.0,16.508031845092773
2013-05-31,17.510000228881836,17.079999923706055,17.5,17.1200008392334,2388833.0,16.112743377685547
2013-06-03,17.329999923706055,16.899999618530273,16.90999984741211,17.09000015258789,1731471.0,16.084508895874023
2013-06-04,16.989999771118164,16.270000457763672,16.889999389648438,16.43000030517578,1529647.0,15.73963451385498
2013-06-05,16.6200008392334,16.31999969482422,16.43000030517578,16.520000457763672,830405.0,15.825852394104004
2013-06-06,16.489999771118164,16.030000686645508,16.350000381469727,16.100000381469727,1106394.0,15.423500061035156
2013-06-07,16.350000381469727,15.880000114440918,16.110000610351562,15.9399995803833,1285671.0,15.270221710205078
2013-06-13,15.960000038146973,15.010000228881836,15.960000038146973,15.140000343322754,1822240.0,14.503838539123535
2013-06-14,15.380000114440918,15.0600004196167,15.109999656677246,15.289999961853027,1282728.0,14.64753532409668
2013-06-17,15.479999542236328,15.149999618530273,15.34000015258789,15.369999885559082,1240598.0,14.724174499511719
2013-06-18,15.850000381469727,15.350000381469727,15.420000076293945,15.710000038146973,1769485.0,15.049887657165527
2013-06-19,15.640000343322754,15.100000381469727,15.640000343322754,15.449999809265137,1375706.0,14.800811767578125
2013-06-20,15.470000267028809,14.680000305175781,15.3100004196167,14.739999771118164,1234258.0,14.120645523071289
2013-06-21,14.710000038146973,14.010000228881836,14.5,14.600000381469727,1292781.0,13.986528396606445
2013-06-24,14.479999542236328,13.34000015258789,14.479999542236328,13.479999542236328,1882063.0,12.913588523864746
2013-06-25,13.5600004196167,12.239999771118164,13.210000038146973,13.369999885559082,1925352.0,12.808210372924805
2013-06-26,13.600000381469727,13.119999885559082,13.359999656677246,13.59000015258789,1356667.0,13.018966674804688
2013-06-27,14.100000381469727,13.510000228881836,13.609999656677246,13.989999771118164,2819724.0,13.402159690856934
2013-06-28,14.09000015258789,13.619999885559082,13.75,13.75,1499276.0,13.17224407196045
2013-07-01,13.899999618530273,13.449999809265137,13.739999771118164,13.899999618530273,1211595.0,13.315940856933594
2013-07-02,14.100000381469727,13.779999732971191,13.800000190734863,14.100000381469727,1319712.0,13.507538795471191
2013-07-03,14.109999656677246,13.569999694824219,14.109999656677246,13.84000015258789,1342204.0,13.258461952209473
2013-07-04,14.25,13.640000343322754,13.65999984741211,14.119999885559082,1691872.0,13.526697158813477
2013-07-05,14.199999809265137,13.859999656677246,14.109999656677246,13.869999885559082,1354387.0,13.287201881408691
2013-07-08,13.779999732971191,13.15999984741211,13.779999732971191,13.220000267028809,1203648.0,12.664514541625977
2013-07-09,13.289999961853027,13.010000228881836,13.1899995803833,13.210000038146973,766550.0,12.65493392944336
2013-07-10,13.569999694824219,13.010000228881836,13.229999542236328,13.510000228881836,2171455.0,12.942328453063965
2013-07-11,14.079999923706055,13.430000305175781,13.510000228881836,13.949999809265137,2400286.0,13.363839149475098
2013-07-12,14.15999984741211,13.800000190734863,13.949999809265137,13.819999694824219,1837687.0,13.239302635192871
2013-07-15,14.270000457763672,13.819999694824219,13.859999656677246,14.260000228881836,1614877.0,13.66081428527832
2013-07-16,14.479999542236328,14.020000457763672,14.180000305175781,14.430000305175781,1977185.0,13.823670387268066
2013-07-17,15.130000114440918,14.260000228881836,14.380000114440918,15.0,4292655.0,14.369720458984375
2013-07-18,14.979999542236328,14.550000190734863,14.850000381469727,14.75,2759182.0,14.13022518157959
2013-07-19,14.880000114440918,13.989999771118164,14.84000015258789,14.0,2502106.0,13.411739349365234
2013-07-22,14.289999961853027,13.720000267028809,13.90999984741211,14.279999732971191,1261699.0,13.679973602294922
2013-07-23,14.779999732971191,14.239999771118164,14.300000190734863,14.710000038146973,1889754.0,14.09190559387207
2013-07-24,14.859999656677246,14.449999809265137,14.680000305175781,14.789999961853027,1721571.0,14.168543815612793
2013-07-25,15.199999809265137,14.630000114440918,14.770000457763672,14.680000305175781,1878627.0,14.063167572021484
2013-07-26,14.649999618530273,14.260000228881836,14.600000381469727,14.579999923706055,1332725.0,13.967368125915527
2013-07-29,14.539999961853027,14.020000457763672,14.380000114440918,14.170000076293945,1373376.0,13.574596405029297
2013-07-30,14.260000228881836,13.8100004196167,14.260000228881836,14.25,1133390.0,13.65123462677002
2013-07-31,14.449999809265137,14.220000267028809,14.239999771118164,14.25,1042358.0,13.65123462677002
2013-08-01,14.640000343322754,14.260000228881836,14.300000190734863,14.619999885559082,1602423.0,14.005687713623047
2013-08-02,14.75,14.529999732971191,14.619999885559082,14.600000381469727,1510973.0,13.986528396606445
2013-08-05,14.970000267028809,14.510000228881836,14.649999618530273,14.890000343322754,1610765.0,14.264342308044434
2013-08-06,14.970000267028809,14.670000076293945,14.899999618530273,14.890000343322754,1862796.0,14.264342308044434
2013-08-07,14.960000038146973,14.59000015258789,14.859999656677246,14.619999885559082,1637687.0,14.005687713623047
2013-08-08,14.770000457763672,14.550000190734863,14.609999656677246,14.670000076293945,1058729.0,14.053587913513184
2013-08-09,14.930000305175781,14.600000381469727,14.670000076293945,14.859999656677246,1732590.0,14.235602378845215
2013-08-12,15.109999656677246,14.819999694824219,14.899999618530273,15.100000381469727,2484451.0,14.465519905090332
2013-08-13,15.720000267028809,15.029999732971191,15.100000381469727,15.479999542236328,3670154.0,14.829551696777344
2013-08-14,15.479999542236328,15.170000076293945,15.399999618530273,15.260000228881836,2009765.0,14.618795394897461
2013-08-15,15.270000457763672,14.960000038146973,15.210000038146973,14.989999771118164,1772793.0,14.360139846801758
2013-08-16,15.289999961853027,14.489999771118164,14.829999923706055,14.600000381469727,2334473.0,13.986528396606445
2013-08-19,14.899999618530273,14.380000114440918,14.40999984741211,14.869999885559082,1321463.0,14.245183944702148
2013-08-20,15.100000381469727,14.739999771118164,14.739999771118164,14.90999984741211,1287153.0,14.283502578735352
2013-08-21,14.880000114440918,14.649999618530273,14.880000114440918,14.789999961853027,1641870.0,14.168543815612793
2013-08-22,14.949999809265137,14.640000343322754,14.760000228881836,14.850000381469727,893201.0,14.22602367401123
2013-08-23,14.949999809265137,14.420000076293945,14.90999984741211,14.710000038146973,1388819.0,14.09190559387207
2013-08-26,15.079999923706055,14.710000038146973,14.710000038146973,15.069999694824219,1417792.0,14.43677806854248
2013-08-27,15.199999809265137,14.899999618530273,15.079999923706055,15.1899995803833,1654045.0,14.551736831665039
2013-08-28,15.739999771118164,15.029999732971191,15.09000015258789,15.6899995803833,5198024.0,15.030726432800293
2013-08-29,15.229999542236328,14.579999923706055,15.199999809265137,14.729999542236328,5628095.0,14.111066818237305
2013-08-30,14.699999809265137,14.029999732971191,14.699999809265137,14.119999885559082,3653791.0,13.526697158813477
2013-09-02,14.359999656677246,14.0600004196167,14.199999809265137,14.3100004196167,1625835.0,13.70871353149414
2013-09-03,14.619999885559082,14.180000305175781,14.34000015258789,14.520000457763672,2008615.0,13.909890174865723
2013-09-04,14.529999732971191,14.300000190734863,14.489999771118164,14.34000015258789,1695015.0,13.737454414367676
2013-09-05,14.420000076293945,14.010000228881836,14.350000381469727,14.029999732971191,2677344.0,13.44047737121582
2013-09-06,14.25,14.010000228881836,14.029999732971191,14.1899995803833,1386764.0,13.593754768371582
2013-09-09,14.529999732971191,14.1899995803833,14.199999809265137,14.430000305175781,2670216.0,13.823670387268066
2013-09-10,14.470000267028809,14.279999732971191,14.460000038146973,14.399999618530273,2541653.0,13.79493236541748
2013-09-11,15.149999618530273,14.420000076293945,14.420000076293945,15.119999885559082,6238868.0,14.4846773147583
2013-09-12,15.0,14.75,14.960000038146973,14.8100004196167,2840801.0,14.187705039978027
2013-09-13,14.90999984741211,14.539999961853027,14.829999923706055,14.619999885559082,1658617.0,14.005687713623047
2013-09-16,14.770000457763672,14.34000015258789,14.619999885559082,14.479999542236328,1571559.0,13.871569633483887
2013-09-17,14.550000190734863,14.130000114440918,14.550000190734863,14.170000076293945,1365757.0,13.574596405029297
2013-09-18,14.359999656677246,14.100000381469727,14.170000076293945,14.350000381469727,959194.0,13.74703311920166
2013-09-23,14.479999542236328,14.270000457763672,14.350000381469727,14.430000305175781,1221479.0,13.823670387268066
2013-09-24,14.4399995803833,14.239999771118164,14.420000076293945,14.289999961853027,1596613.0,13.689553260803223
2013-09-25,14.4399995803833,14.270000457763672,14.289999961853027,14.319999694824219,1277463.0,13.718292236328125
2013-09-26,14.399999618530273,13.899999618530273,14.399999618530273,13.920000076293945,1424244.0,13.335102081298828
2013-09-27,14.050000190734863,13.800000190734863,13.9399995803833,13.880000114440918,1233785.0,13.296781539916992
2013-09-30,13.979999542236328,13.850000381469727,13.890000343322754,13.960000038146973,584915.0,13.373419761657715
2013-10-08,14.149999618530273,13.819999694824219,13.880000114440918,14.079999923706055,781442.0,13.48837661743164
2013-10-09,14.3100004196167,14.010000228881836,14.069999694824219,14.289999961853027,955695.0,13.689553260803223
2013-10-10,14.329999923706055,14.079999923706055,14.329999923706055,14.100000381469727,1078890.0,13.507538795471191
2013-10-11,14.289999961853027,14.109999656677246,14.109999656677246,14.229999542236328,1347290.0,13.632073402404785
2013-10-14,14.5600004196167,14.229999542236328,14.229999542236328,14.510000228881836,2045283.0,13.900309562683105
2013-10-15,14.5,14.229999542236328,14.5,14.359999656677246,1702956.0,13.756610870361328
2013-10-16,14.359999656677246,13.869999885559082,14.359999656677246,13.890000343322754,1546698.0,13.306361198425293
2013-10-17,14.100000381469727,13.850000381469727,13.949999809265137,13.90999984741211,1056950.0,13.325520515441895
2013-10-18,14.079999923706055,13.890000343322754,13.90999984741211,14.020000457763672,666925.0,13.430898666381836
2013-10-21,14.289999961853027,13.930000305175781,14.149999618530273,14.229999542236328,1517446.0,13.632073402404785
2013-10-22,14.470000267028809,14.149999618530273,14.289999961853027,14.350000381469727,2463365.0,13.74703311920166
2013-10-23,14.470000267028809,14.079999923706055,14.300000190734863,14.140000343322754,1611814.0,13.545856475830078
2013-10-24,14.149999618530273,13.890000343322754,14.149999618530273,13.979999542236328,920344.0,13.392580032348633
2013-10-25,14.109999656677246,13.850000381469727,14.0,13.989999771118164,835344.0,13.402159690856934
2013-10-28,14.050000190734863,13.859999656677246,13.859999656677246,13.90999984741211,718724.0,13.325520515441895
2013-10-29,14.039999961853027,12.989999771118164,13.930000305175781,13.210000038146973,1561886.0,12.65493392944336
2013-10-30,13.289999961853027,12.859999656677246,13.050000190734863,13.229999542236328,1401463.0,12.674092292785645
2013-10-31,13.229999542236328,13.029999732971191,13.180000305175781,13.140000343322754,669156.0,12.587875366210938
2013-11-01,13.109999656677246,12.899999618530273,13.109999656677246,12.970000267028809,643410.0,12.425018310546875
2013-11-04,13.140000343322754,12.920000076293945,12.970000267028809,13.109999656677246,429110.0,12.559135437011719
2013-11-05,13.15999984741211,12.949999809265137,13.039999961853027,13.130000114440918,520643.0,12.578295707702637
2013-11-06,13.369999885559082,12.800000190734863,13.180000305175781,13.180000305175781,777602.0,12.626194953918457
2013-11-07,13.15999984741211,12.920000076293945,13.09000015258789,12.9399995803833,496118.0,12.396280288696289
2013-11-08,12.9399995803833,12.5,12.899999618530273,12.630000114440918,810183.0,12.09930419921875
2013-11-11,12.789999961853027,12.520000457763672,12.720000267028809,12.789999961853027,322331.0,12.252581596374512
2013-11-12,12.880000114440918,12.720000267028809,12.829999923706055,12.869999885559082,423046.0,12.32922077178955
2013-11-13,13.180000305175781,12.880000114440918,12.880000114440918,12.920000076293945,929011.0,12.377119064331055
2013-11-14,13.270000457763672,12.850000381469727,13.039999961853027,13.25,1063473.0,12.693252563476562
2013-11-15,13.630000114440918,13.239999771118164,13.239999771118164,13.430000305175781,1608935.0,12.865690231323242
2013-11-18,14.319999694824219,13.4399995803833,13.479999542236328,14.140000343322754,3517417.0,13.545856475830078
2013-11-19,14.199999809265137,13.90999984741211,14.199999809265137,14.119999885559082,1903229.0,13.526697158813477
2013-11-20,15.010000228881836,13.970000267028809,14.119999885559082,14.819999694824219,6332033.0,14.197283744812012
2013-11-21,15.069999694824219,14.619999885559082,14.819999694824219,14.890000343322754,4497896.0,14.264342308044434
2013-11-22,14.949999809265137,14.619999885559082,14.819999694824219,14.630000114440918,2681853.0,14.015268325805664
2013-11-25,15.1899995803833,14.619999885559082,14.649999618530273,14.6899995803833,3171526.0,14.072745323181152
2013-11-26,14.739999771118164,14.390000343322754,14.729999542236328,14.699999809265137,1960715.0,14.08232593536377
2013-11-27,14.880000114440918,14.569999694824219,14.59000015258789,14.800000190734863,1903195.0,14.178125381469727
2013-11-28,15.079999923706055,14.680000305175781,14.850000381469727,14.710000038146973,2200670.0,14.09190559387207
2013-11-29,15.100000381469727,14.59000015258789,14.850000381469727,15.050000190734863,2958855.0,14.417619705200195
2013-12-02,14.800000190734863,14.050000190734863,14.6899995803833,14.119999885559082,2519631.0,13.526697158813477
2013-12-03,14.569999694824219,14.100000381469727,14.140000343322754,14.449999809265137,1311707.0,13.8428316116333
2013-12-04,14.84000015258789,14.279999732971191,14.390000343322754,14.710000038146973,1623394.0,14.09190559387207
2013-12-05,15.470000267028809,14.800000190734863,14.850000381469727,15.130000114440918,3549230.0,14.494257926940918
2013-12-06,15.25,14.8100004196167,15.020000457763672,14.890000343322754,1535884.0,14.264342308044434
2013-12-09,15.0,14.789999961853027,14.829999923706055,14.960000038146973,1128137.0,14.331401824951172
2013-12-10,14.960000038146973,14.649999618530273,14.949999809265137,14.720000267028809,1179477.0,14.101485252380371
2013-12-11,14.859999656677246,14.470000267028809,14.699999809265137,14.619999885559082,1024905.0,14.005687713623047
2013-12-12,14.720000267028809,14.350000381469727,14.699999809265137,14.399999618530273,1244355.0,13.79493236541748
2013-12-13,14.550000190734863,14.420000076293945,14.4399995803833,14.479999542236328,632935.0,13.871569633483887
2013-12-16,14.729999542236328,14.300000190734863,14.470000267028809,14.489999771118164,1540464.0,13.881149291992188
2013-12-17,14.65999984741211,14.430000305175781,14.510000228881836,14.569999694824219,1205598.0,13.957788467407227
2013-12-18,14.569999694824219,14.220000267028809,14.520000457763672,14.260000228881836,806309.0,13.66081428527832
2013-12-19,14.359999656677246,14.069999694824219,14.300000190734863,14.079999923706055,689375.0,13.48837661743164
2013-12-20,14.25,13.720000267028809,14.149999618530273,13.760000228881836,850164.0,13.18182373046875
2013-12-23,13.949999809265137,13.550000190734863,13.779999732971191,13.680000305175781,497181.0,13.105185508728027
2013-12-24,14.279999732971191,13.670000076293945,13.880000114440918,13.949999809265137,1104006.0,13.363839149475098
2013-12-25,14.4399995803833,13.699999809265137,13.949999809265137,14.420000076293945,1514963.0,13.814090728759766
2013-12-26,14.420000076293945,14.0600004196167,14.420000076293945,14.109999656677246,747613.0,13.517117500305176
2013-12-27,14.550000190734863,14.109999656677246,14.109999656677246,14.380000114440918,1359204.0,13.775773048400879
2013-12-30,14.770000457763672,14.350000381469727,14.430000305175781,14.40999984741211,1069411.0,13.804512023925781
2013-12-31,14.489999771118164,14.149999618530273,14.40999984741211,14.270000457763672,604038.0,13.670395851135254
2014-01-02,14.449999809265137,14.199999809265137,14.25,14.40999984741211,760837.0,13.804512023925781
2014-01-03,14.390000343322754,14.039999961853027,14.390000343322754,14.100000381469727,846221.0,13.507538795471191
2014-01-06,13.979999542236328,13.350000381469727,13.979999542236328,13.699999809265137,1294559.0,13.124344825744629
2014-01-07,13.699999809265137,13.430000305175781,13.6899995803833,13.630000114440918,537385.0,13.057286262512207
2014-01-08,13.989999771118164,13.5,13.680000305175781,13.5,758347.0,12.932748794555664
2014-01-09,13.59000015258789,13.199999809265137,13.489999771118164,13.210000038146973,692881.0,12.65493392944336
2014-01-10,13.390000343322754,13.050000190734863,13.069999694824219,13.279999732971191,475079.0,12.721992492675781
2014-01-13,13.380000114440918,13.050000190734863,13.279999732971191,13.199999809265137,526468.0,12.645353317260742
2014-01-14,13.600000381469727,13.079999923706055,13.130000114440918,13.539999961853027,566582.0,12.971068382263184
2014-01-15,13.65999984741211,13.399999618530273,13.449999809265137,13.539999961853027,397083.0,12.971068382263184
2014-01-16,13.600000381469727,13.430000305175781,13.600000381469727,13.539999961853027,366829.0,12.971068382263184
2014-01-17,13.550000190734863,13.279999732971191,13.359999656677246,13.380000114440918,318304.0,12.817790031433105
2014-01-20,13.949999809265137,13.34000015258789,13.380000114440918,13.760000228881836,1523688.0,13.18182373046875
2014-01-21,13.880000114440918,13.649999618530273,13.800000190734863,13.770000457763672,479403.0,13.191404342651367
2014-01-22,13.970000267028809,13.779999732971191,13.880000114440918,13.869999885559082,1426805.0,13.287201881408691
2014-01-23,13.899999618530273,13.600000381469727,13.890000343322754,13.720000267028809,1433887.0,13.14350414276123
2014-01-24,13.880000114440918,13.640000343322754,13.720000267028809,13.819999694824219,856731.0,13.239302635192871
2014-01-27,13.8100004196167,13.600000381469727,13.8100004196167,13.609999656677246,692145.0,13.038125991821289
2014-01-28,13.65999984741211,13.350000381469727,13.609999656677246,13.399999618530273,1009775.0,12.836950302124023
2014-01-29,13.510000228881836,13.239999771118164,13.4399995803833,13.479999542236328,667976.0,12.913588523864746
2014-01-30,13.470000267028809,13.15999984741211,13.4399995803833,13.300000190734863,625961.0,12.741151809692383
2014-02-07,13.550000190734863,13.079999923706055,13.220000267028809,13.520000457763672,737422.0,12.951908111572266
2014-02-10,13.880000114440918,13.520000457763672,13.520000457763672,13.829999923706055,1486829.0,13.248882293701172
2014-02-11,14.270000457763672,13.770000457763672,13.8100004196167,14.239999771118164,2046981.0,13.641654968261719
2014-02-12,14.260000228881836,14.069999694824219,14.239999771118164,14.239999771118164,1057749.0,13.641654968261719
2014-02-13,14.270000457763672,14.0,14.1899995803833,14.0,1159404.0,13.411739349365234
2014-02-14,14.119999885559082,13.880000114440918,13.960000038146973,14.109999656677246,1133238.0,13.517117500305176
2014-02-17,15.199999809265137,14.140000343322754,14.140000343322754,14.59000015258789,3215673.0,13.976948738098145
2014-02-18,14.75,14.399999618530273,14.600000381469727,14.489999771118164,1861823.0,13.881149291992188
2014-02-19,14.630000114440918,14.3100004196167,14.4399995803833,14.380000114440918,2172324.0,13.775773048400879
2014-02-20,14.65999984741211,14.319999694824219,14.470000267028809,14.329999923706055,1712236.0,13.727872848510742
2014-02-21,14.390000343322754,14.15999984741211,14.359999656677246,14.220000267028809,1179285.0,13.6224946975708
2014-02-24,14.329999923706055,14.020000457763672,14.279999732971191,14.300000190734863,979553.0,13.69913387298584
2014-02-25,14.319999694824219,13.510000228881836,14.289999961853027,13.600000381469727,2035580.0,13.028546333312988
2014-02-26,13.680000305175781,13.40999984741211,13.600000381469727,13.640000343322754,1134101.0,13.06686782836914
2014-02-27,13.789999961853027,13.449999809265137,13.600000381469727,13.470000267028809,1146924.0,12.904009819030762
2014-02-28,13.619999885559082,13.399999618530273,13.470000267028809,13.579999923706055,972903.0,13.009387016296387
2014-03-03,13.800000190734863,13.420000076293945,13.649999618530273,13.770000457763672,1181658.0,13.191404342651367
2014-03-04,13.850000381469727,13.550000190734863,13.729999542236328,13.680000305175781,919534.0,13.105185508728027
2014-03-05,14.039999961853027,13.670000076293945,13.75,13.989999771118164,1657217.0,13.402159690856934
2014-03-06,14.0,13.65999984741211,13.920000076293945,13.930000305175781,904800.0,13.344680786132812
2014-03-07,14.079999923706055,13.779999732971191,13.930000305175781,13.899999618530273,1012397.0,13.315940856933594
2014-03-10,13.890000343322754,13.380000114440918,13.890000343322754,13.390000343322754,1025469.0,12.827369689941406
2014-03-11,13.470000267028809,13.199999809265137,13.3100004196167,13.380000114440918,832877.0,12.817790031433105
2014-03-12,13.4399995803833,13.199999809265137,13.399999618530273,13.34000015258789,602229.0,12.779472351074219
2014-03-13,13.5,13.329999923706055,13.399999618530273,13.420000076293945,580141.0,12.856109619140625
2014-03-14,13.649999618530273,13.420000076293945,13.4399995803833,13.510000228881836,662385.0,12.942328453063965
2014-03-17,13.649999618530273,13.329999923706055,13.510000228881836,13.640000343322754,805208.0,13.06686782836914
2014-03-18,13.739999771118164,13.529999732971191,13.600000381469727,13.670000076293945,1114014.0,13.09560489654541
2014-03-19,13.670000076293945,13.449999809265137,13.670000076293945,13.5600004196167,752227.0,12.990226745605469
2014-03-20,13.640000343322754,13.239999771118164,13.510000228881836,13.25,812080.0,12.693252563476562
2014-03-21,13.470000267028809,13.119999885559082,13.25,13.390000343322754,1444807.0,12.827369689941406
2014-03-24,13.550000190734863,13.350000381469727,13.390000343322754,13.470000267028809,1036521.0,12.904009819030762
2014-03-25,13.5600004196167,13.40999984741211,13.470000267028809,13.5,710777.0,12.932748794555664
2014-03-26,13.539999961853027,13.40999984741211,13.5,13.5,611264.0,12.932748794555664
2014-03-27,13.510000228881836,13.289999961853027,13.5,13.3100004196167,654846.0,12.750732421875
2014-03-28,13.4399995803833,13.199999809265137,13.399999618530273,13.210000038146973,812496.0,12.65493392944336
2014-03-31,13.329999923706055,13.119999885559082,13.25,13.1899995803833,537729.0,12.635773658752441
2014-04-01,13.300000190734863,13.149999618530273,13.170000076293945,13.300000190734863,651889.0,12.741151809692383
2014-04-02,13.380000114440918,13.239999771118164,13.300000190734863,13.289999961853027,595423.0,12.731573104858398
2014-04-03,13.449999809265137,13.199999809265137,13.329999923706055,13.420000076293945,822164.0,12.856109619140625
2014-04-04,13.479999542236328,13.260000228881836,13.369999885559082,13.4399995803833,725366.0,12.875268936157227
2014-04-08,13.739999771118164,13.350000381469727,13.369999885559082,13.680000305175781,1435566.0,13.105185508728027
2014-04-09,13.6899995803833,13.529999732971191,13.65999984741211,13.65999984741211,977768.0,13.086024284362793
2014-04-10,13.760000228881836,13.579999923706055,13.680000305175781,13.6899995803833,1096726.0,13.114765167236328
2014-04-11,13.710000038146973,13.600000381469727,13.710000038146973,13.619999885559082,744775.0,13.04770565032959
2014-04-14,13.6899995803833,13.550000190734863,13.619999885559082,13.6899995803833,655513.0,13.114765167236328
2014-04-15,13.979999542236328,13.619999885559082,13.699999809265137,13.84000015258789,2017110.0,13.258461952209473
2014-04-16,14.050000190734863,13.760000228881836,13.850000381469727,14.010000228881836,1240458.0,13.421319007873535
2014-04-17,14.0600004196167,13.930000305175781,14.020000457763672,14.010000228881836,1080627.0,13.421319007873535
2014-04-18,14.479999542236328,13.859999656677246,14.020000457763672,14.470000267028809,5319914.0,13.861990928649902
2014-04-21,14.449999809265137,14.15999984741211,14.260000228881836,14.270000457763672,3171044.0,13.670395851135254
2014-04-22,13.59000015258789,12.84000015258789,13.59000015258789,12.859999656677246,5218855.0,12.319639205932617
2014-04-23,12.859999656677246,12.569999694824219,12.720000267028809,12.729999542236328,2061092.0,12.19510269165039
2014-04-24,13.09000015258789,12.609999656677246,12.720000267028809,12.90999984741211,2299939.0,12.367539405822754
2014-04-25,13.100000381469727,12.75,12.850000381469727,13.029999732971191,1826983.0,12.48249626159668
2014-04-28,13.079999923706055,12.770000457763672,12.989999771118164,12.829999923706055,1338712.0,12.290900230407715
2014-04-29,13.319999694824219,12.829999923706055,12.899999618530273,13.300000190734863,3804525.0,12.741151809692383
2014-04-30,13.350000381469727,12.979999542236328,13.100000381469727,13.039999961853027,2133414.0,12.492076873779297
2014-05-05,12.989999771118164,12.609999656677246,12.949999809265137,12.819999694824219,1150309.0,12.281320571899414
2014-05-06,12.859999656677246,12.699999809265137,12.789999961853027,12.829999923706055,918853.0,12.290900230407715
2014-05-07,12.819999694824219,12.579999923706055,12.720000267028809,12.59000015258789,815871.0,12.060986518859863
2014-05-08,12.729999542236328,12.399999618530273,12.520000457763672,12.550000190734863,954390.0,12.022665977478027
2014-05-09,12.579999923706055,12.399999618530273,12.550000190734863,12.460000038146973,549959.0,11.936448097229004
2014-05-12,12.770000457763672,12.430000305175781,12.619999885559082,12.739999771118164,1019452.0,12.204683303833008
2014-05-13,12.760000228881836,12.569999694824219,12.670000076293945,12.6899995803833,798748.0,12.156782150268555
2014-05-14,12.760000228881836,12.5,12.600000381469727,12.600000381469727,493336.0,12.070566177368164
2014-05-15,12.699999809265137,12.479999542236328,12.600000381469727,12.489999771118164,607413.0,11.965187072753906
2014-05-16,12.600000381469727,12.300000190734863,12.449999809265137,12.369999885559082,593170.0,11.850229263305664
2014-05-19,12.5,12.34000015258789,12.4399995803833,12.489999771118164,583659.0,11.965187072753906
2014-05-20,12.550000190734863,12.449999809265137,12.449999809265137,12.550000190734863,697457.0,12.022665977478027
2014-05-21,12.739999771118164,12.460000038146973,12.5,12.710000038146973,623660.0,12.175944328308105
2014-05-22,12.850000381469727,12.630000114440918,12.640000343322754,12.789999961853027,881528.0,12.252581596374512
2014-05-23,12.880000114440918,12.6899995803833,12.739999771118164,12.859999656677246,775920.0,12.319639205932617
2014-05-26,13.079999923706055,12.869999885559082,13.029999732971191,13.010000228881836,879193.0,12.463338851928711
2014-05-27,13.279999732971191,12.880000114440918,12.949999809265137,13.260000228881836,1403611.0,12.70283317565918
2014-05-28,13.399999618530273,13.09000015258789,13.260000228881836,13.380000114440918,1415909.0,12.817790031433105
2014-05-29,13.470000267028809,13.220000267028809,13.470000267028809,13.390000343322754,1391221.0,12.827369689941406
2014-05-30,13.569999694824219,13.180000305175781,13.350000381469727,13.489999771118164,1415745.0,12.923168182373047
2014-06-03,13.539999961853027,13.369999885559082,13.5,13.369999885559082,756147.0,12.808210372924805
2014-06-04,13.350000381469727,12.899999618530273,13.199999809265137,13.199999809265137,1051413.0,12.645353317260742
2014-06-05,13.710000038146973,13.039999961853027,13.039999961853027,13.670000076293945,1589315.0,13.09560489654541
2014-06-06,13.670000076293945,13.40999984741211,13.550000190734863,13.539999961853027,1167693.0,12.971068382263184
2014-06-09,13.550000190734863,13.289999961853027,13.529999732971191,13.329999923706055,614467.0,12.769890785217285
2014-06-10,13.430000305175781,13.140000343322754,13.430000305175781,13.390000343322754,428875.0,12.827369689941406
2014-06-11,13.430000305175781,13.279999732971191,13.40999984741211,13.390000343322754,574282.0,12.827369689941406
2014-06-12,13.449999809265137,13.279999732971191,13.390000343322754,13.40999984741211,717533.0,12.84653091430664
2014-06-13,13.479999542236328,13.300000190734863,13.430000305175781,13.40999984741211,842313.0,12.84653091430664
2014-06-16,13.40999984741211,13.119999885559082,13.180000305175781,13.399999618530273,1150593.0,13.08081340789795
2014-06-17,13.460000038146973,13.300000190734863,13.399999618530273,13.369999885559082,796544.0,13.05152702331543
2014-06-18,13.449999809265137,13.130000114440918,13.449999809265137,13.220000267028809,545728.0,12.905101776123047
2014-06-19,13.34000015258789,12.8100004196167,13.220000267028809,12.960000038146973,542321.0,12.651293754577637
2014-06-20,13.039999961853027,12.399999618530273,12.399999618530273,13.010000228881836,428019.0,12.700103759765625
2014-06-23,13.100000381469727,12.75,12.880000114440918,12.989999771118164,499851.0,12.68057918548584
2014-06-24,13.09000015258789,12.850000381469727,12.90999984741211,12.960000038146973,895557.0,12.651293754577637
2014-06-25,12.890000343322754,12.729999542236328,12.869999885559082,12.800000190734863,518654.0,12.495105743408203
2014-06-26,12.920000076293945,12.710000038146973,12.739999771118164,12.84000015258789,718591.0,12.534152030944824
2014-06-27,12.930000305175781,12.760000228881836,12.880000114440918,12.899999618530273,581788.0,12.592721939086914
2014-06-30,13.239999771118164,12.880000114440918,12.949999809265137,12.930000305175781,2444215.0,12.622008323669434
2014-07-01,14.199999809265137,12.970000267028809,13.0,13.819999694824219,4116149.0,13.490808486938477
2014-07-02,14.170000076293945,13.680000305175781,13.680000305175781,14.0,3155247.0,13.666521072387695
2014-07-03,13.949999809265137,13.699999809265137,13.899999618530273,13.710000038146973,2205076.0,13.383429527282715
2014-07-04,14.90999984741211,13.779999732971191,13.779999732971191,14.680000305175781,5854976.0,14.330324172973633
2014-07-07,15.350000381469727,14.600000381469727,14.600000381469727,15.260000228881836,6562719.0,14.89650821685791
2014-07-08,15.420000076293945,15.010000228881836,15.210000038146973,15.239999771118164,4513931.0,14.876983642578125
2014-07-09,15.979999542236328,15.149999618530273,15.170000076293945,15.470000267028809,5455458.0,15.101506233215332
2014-07-10,15.640000343322754,15.1899995803833,15.34000015258789,15.229999542236328,3139223.0,14.867222785949707
2014-07-11,15.380000114440918,15.149999618530273,15.229999542236328,15.359999656677246,2239019.0,14.994126319885254
2014-07-14,15.680000305175781,15.149999618530273,15.279999732971191,15.600000381469727,3140237.0,15.228409767150879
2014-07-15,16.18000030517578,15.399999618530273,15.699999809265137,15.680000305175781,4274924.0,15.306503295898438
2014-07-16,15.680000305175781,14.699999809265137,15.510000228881836,15.300000190734863,2950880.0,14.935556411743164
2014-07-17,15.25,14.8100004196167,15.0,14.960000038146973,1278491.0,14.603654861450195
2014-07-18,14.949999809265137,14.600000381469727,14.699999809265137,14.84000015258789,1565643.0,14.486512184143066
2014-07-21,16.31999969482422,14.84000015258789,14.859999656677246,16.31999969482422,13026306.0,15.931259155273438
2014-07-22,16.670000076293945,15.800000190734863,16.469999313354492,15.920000076293945,12907757.0,15.540786743164062
2014-07-23,17.510000228881836,16.579999923706055,16.579999923706055,17.510000228881836,12887189.0,17.092914581298828
2014-07-24,19.260000228881836,17.90999984741211,18.0,19.260000228881836,26882405.0,18.801227569580078
2014-07-25,18.889999389648438,17.56999969482422,18.690000534057617,18.030000686645508,18710148.0,17.600526809692383
2014-07-28,18.639999389648438,17.40999984741211,17.959999084472656,18.25,18623719.0,17.815288543701172
2014-07-29,18.6299991607666,17.579999923706055,17.799999237060547,18.479999542236328,17794941.0,18.039806365966797
2014-07-30,20.329999923706055,17.8799991607666,18.280000686645508,20.309999465942383,23794527.0,19.82621955871582
2014-07-31,20.110000610351562,19.110000610351562,19.559999465942383,19.81999969482422,19264574.0,19.347888946533203
2014-08-01,19.760000228881836,18.520000457763672,19.479999542236328,18.65999984741211,12304051.0,18.215518951416016
2014-08-04,19.18000030517578,18.5,18.670000076293945,18.940000534057617,8187995.0,18.48885154724121
2014-08-05,19.100000381469727,18.15999984741211,18.809999465942383,18.90999984741211,9486600.0,18.459566116333008
2014-08-06,18.959999084472656,18.40999984741211,18.700000762939453,18.719999313354492,5669684.0,18.274089813232422
2014-08-07,18.950000762939453,18.209999084472656,18.649999618530273,18.40999984741211,5826295.0,17.971473693847656
2014-08-08,18.780000686645508,18.25,18.299999237060547,18.43000030517578,4750049.0,17.990999221801758
2014-08-11,18.75,18.31999969482422,18.510000228881836,18.690000534057617,5683498.0,18.24480438232422
2014-08-12,19.899999618530273,18.950000762939453,19.399999618530273,19.030000686645508,12494045.0,18.57670783996582
2014-08-13,19.0,18.309999465942383,18.989999771118164,18.690000534057617,6362042.0,18.24480438232422
2014-08-14,19.079999923706055,18.329999923706055,18.5,18.549999237060547,6043875.0,18.108139038085938
2014-08-15,18.690000534057617,18.290000915527344,18.5,18.530000686645508,4361190.0,18.0886173248291
2014-08-18,18.899999618530273,18.40999984741211,18.540000915527344,18.8700008392334,5151309.0,18.42051887512207
2014-08-19,19.559999465942383,18.530000686645508,18.799999237060547,19.290000915527344,9755378.0,18.830514907836914
2014-08-20,19.18000030517578,18.729999542236328,19.040000915527344,18.829999923706055,5415596.0,18.3814697265625
2014-08-21,18.770000457763672,17.790000915527344,18.729999542236328,18.1299991607666,6494860.0,17.69814109802246
2014-08-22,18.1200008392334,17.719999313354492,18.059999465942383,17.969999313354492,3748490.0,17.541955947875977
2014-08-25,17.93000030517578,17.610000610351562,17.920000076293945,17.68000030517578,2852841.0,17.25886344909668
2014-08-26,17.56999969482422,17.020000457763672,17.56999969482422,17.09000015258789,4602375.0,16.682918548583984
2014-08-27,17.559999465942383,17.010000228881836,17.010000228881836,17.260000228881836,3087276.0,16.848867416381836
2014-08-28,17.440000534057617,16.729999542236328,17.290000915527344,16.760000228881836,3225742.0,16.360776901245117
2014-08-29,18.100000381469727,16.959999084472656,16.979999542236328,17.959999084472656,7902716.0,17.53219223022461
2014-09-01,18.479999542236328,17.90999984741211,18.149999618530273,18.299999237060547,6620542.0,17.864093780517578
2014-09-02,19.1299991607666,18.100000381469727,18.299999237060547,18.799999237060547,9539995.0,18.352184295654297
2014-09-03,18.760000228881836,18.3700008392334,18.760000228881836,18.549999237060547,6466896.0,18.108139038085938
2014-09-04,19.190000534057617,18.360000610351562,18.549999237060547,18.850000381469727,6869249.0,18.4009952545166
2014-09-05,18.829999923706055,18.350000381469727,18.700000762939453,18.530000686645508,4873649.0,18.0886173248291
2014-09-09,19.139999389648438,18.360000610351562,18.459999084472656,19.030000686645508,6366754.0,18.57670783996582
2014-09-10,19.93000030517578,18.5,19.0,19.229999542236328,9710035.0,18.771944046020508
2014-09-11,20.600000381469727,19.0,19.139999389648438,20.079999923706055,13200033.0,19.601696014404297
2014-09-12,21.389999389648438,19.5,19.899999618530273,21.170000076293945,15820182.0,20.665733337402344
2014-09-15,22.100000381469727,20.610000610351562,20.989999771118164,20.719999313354492,11485674.0,20.226449966430664
2014-09-16,20.809999465942383,19.209999084472656,20.809999465942383,19.25,8629664.0,18.791465759277344
2014-09-17,19.3799991607666,18.719999313354492,19.0,19.1299991607666,4035568.0,18.674325942993164
2014-09-18,19.280000686645508,18.940000534057617,19.040000915527344,19.170000076293945,2732321.0,18.71337127685547
2014-09-19,19.75,19.100000381469727,19.170000076293945,19.479999542236328,3244017.0,19.015989303588867
2014-09-22,19.59000015258789,18.799999237060547,19.59000015258789,18.899999618530273,3088015.0,18.449804306030273
2014-09-23,19.969999313354492,19.0,19.0,19.959999084472656,5675945.0,19.484554290771484
2014-09-24,20.75,19.729999542236328,19.969999313354492,20.260000228881836,6625195.0,19.777408599853516
2014-09-25,20.850000381469727,19.8700008392334,20.100000381469727,20.34000015258789,6276486.0,19.855501174926758
2014-09-26,20.579999923706055,19.950000762939453,20.139999389648438,20.079999923706055,3735011.0,19.601696014404297
2014-09-29,20.350000381469727,19.8700008392334,20.280000686645508,20.030000686645508,3701622.0,19.552888870239258
2014-09-30,20.030000686645508,19.5,20.030000686645508,19.81999969482422,3688322.0,19.347888946533203
2014-10-08,20.520000457763672,19.770000457763672,19.770000457763672,20.510000228881836,5444879.0,20.021453857421875
2014-10-09,20.65999984741211,19.959999084472656,20.510000228881836,20.43000030517578,4439356.0,19.943359375
2014-10-10,21.43000030517578,20.229999542236328,20.3799991607666,21.219999313354492,10244807.0,20.714540481567383
2014-10-13,20.969999313354492,20.350000381469727,20.950000762939453,20.739999771118164,5955837.0,20.245975494384766
2014-10-14,21.549999237060547,20.540000915527344,20.709999084472656,20.989999771118164,5788175.0,20.490020751953125
2014-10-15,21.110000610351562,20.170000076293945,20.899999618530273,20.56999969482422,3396402.0,20.08002281188965
2014-10-16,20.600000381469727,19.799999237060547,20.450000762939453,19.850000381469727,3019793.0,19.377174377441406
2014-10-17,19.899999618530273,18.809999465942383,19.399999618530273,19.459999084472656,5159648.0,18.996463775634766
2014-10-20,21.40999984741211,19.229999542236328,19.459999084472656,21.200000762939453,9535813.0,20.695016860961914
2014-10-21,22.989999771118164,21.0,21.399999618530273,22.280000686645508,14613886.0,21.749292373657227
2014-10-22,23.489999771118164,21.799999237060547,21.899999618530273,22.68000030517578,11498895.0,22.1397647857666
2014-10-23,24.5,22.15999984741211,22.15999984741211,24.09000015258789,10979139.0,23.51618003845215
2014-10-24,24.399999618530273,23.329999923706055,23.860000610351562,24.100000381469727,7990384.0,23.52593994140625
2014-10-27,24.200000762939453,23.280000686645508,23.700000762939453,23.81999969482422,6002516.0,23.252609252929688
2014-10-28,26.200000762939453,23.719999313354492,23.809999465942383,26.200000762939453,7717960.0,25.575918197631836
2014-10-29,28.299999237060547,26.149999618530273,27.010000228881836,27.200000762939453,12721807.0,26.552099227905273
2014-10-30,27.0,26.239999771118164,26.65999984741211,26.31999969482422,7276426.0,25.69306182861328
2014-10-31,26.670000076293945,24.920000076293945,26.209999084472656,25.3700008392334,8146266.0,24.765689849853516
2014-11-03,25.8700008392334,25.1200008392334,25.5,25.700000762939453,4912536.0,25.087827682495117
2014-11-04,25.639999389648438,24.81999969482422,25.600000381469727,25.110000610351562,4137030.0,24.511882781982422
2014-11-05,25.559999465942383,24.43000030517578,25.270000457763672,25.459999084472656,4211068.0,24.853546142578125
2014-11-06,25.479999542236328,24.850000381469727,25.200000762939453,25.309999465942383,2646669.0,24.70711898803711
2014-11-07,27.729999542236328,25.299999237060547,25.309999465942383,27.670000076293945,8895338.0,27.01090431213379
2014-11-10,27.579999923706055,26.540000915527344,27.559999465942383,26.770000457763672,5024673.0,26.132341384887695
2014-11-11,28.280000686645508,24.09000015258789,26.81999969482422,24.09000015258789,11697258.0,23.51618003845215
2014-11-12,23.579999923706055,22.25,23.299999237060547,22.799999237060547,12911405.0,22.256906509399414
2014-11-13,22.799999237060547,21.350000381469727,22.5,21.889999389648438,11231889.0,21.368579864501953
2014-11-14,22.34000015258789,21.309999465942383,21.600000381469727,21.920000076293945,6183487.0,21.39786720275879
2014-11-17,22.5,21.709999084472656,21.950000762939453,22.280000686645508,4953154.0,21.749292373657227
2014-11-18,22.450000762939453,21.3799991607666,22.260000228881836,21.889999389648438,6304915.0,21.368579864501953
2014-11-19,22.190000534057617,21.5,21.600000381469727,21.989999771118164,4349121.0,21.466201782226562
2014-11-20,22.399999618530273,21.8700008392334,22.0,22.09000015258789,3729690.0,21.563817977905273
2014-11-21,22.290000915527344,21.809999465942383,22.239999771118164,22.049999237060547,3306140.0,21.524770736694336
2014-11-24,22.690000534057617,21.709999084472656,22.209999084472656,22.520000457763672,7031906.0,21.983577728271484
2014-11-25,22.829999923706055,22.280000686645508,22.700000762939453,22.530000686645508,5300294.0,21.993337631225586
2014-11-26,22.600000381469727,22.0,22.540000915527344,22.420000076293945,5256057.0,21.885957717895508
2014-11-27,22.65999984741211,22.18000030517578,22.450000762939453,22.399999618530273,5200916.0,21.86643409729004
2014-11-28,22.549999237060547,21.700000762939453,22.5,21.860000610351562,5053691.0,21.339298248291016
2014-12-01,21.709999084472656,20.700000762939453,21.700000762939453,20.700000762939453,6882469.0,20.206928253173828
2014-12-02,21.149999618530273,20.700000762939453,20.729999542236328,20.979999542236328,3448777.0,20.48025894165039
2014-12-03,21.209999084472656,20.40999984741211,20.979999542236328,21.190000534057617,5581320.0,20.685256958007812
2014-12-04,21.459999084472656,20.8700008392334,21.18000030517578,21.40999984741211,5198922.0,20.900014877319336
2014-12-05,23.549999237060547,21.239999771118164,21.450000762939453,23.549999237060547,17373056.0,22.98904037475586
2014-12-08,25.450000762939453,23.93000030517578,23.989999771118164,24.549999237060547,15780229.0,23.965219497680664
2014-12-09,24.549999237060547,22.100000381469727,24.549999237060547,22.100000381469727,11750272.0,21.57358169555664
2014-12-10,22.950000762939453,20.510000228881836,21.0,22.239999771118164,7386226.0,21.71024513244629
2014-12-11,22.450000762939453,21.209999084472656,21.979999542236328,21.989999771118164,7116891.0,21.466201782226562
2014-12-12,21.989999771118164,21.450000762939453,21.950000762939453,21.8700008392334,3765068.0,21.349061965942383
2014-12-15,21.889999389648438,20.809999465942383,21.200000762939453,21.790000915527344,3991375.0,21.270965576171875
2014-12-16,23.479999542236328,22.09000015258789,22.139999389648438,23.290000915527344,8169109.0,22.735233306884766
2014-12-17,23.200000762939453,22.219999313354492,23.200000762939453,22.40999984741211,5011627.0,21.876195907592773
2014-12-18,23.399999618530273,22.15999984741211,22.389999389648438,22.850000381469727,6261678.0,22.305715560913086
2014-12-19,22.75,21.3799991607666,22.600000381469727,21.959999084472656,4709653.0,21.436914443969727
2014-12-22,21.920000076293945,20.110000610351562,21.920000076293945,20.3799991607666,4850178.0,19.894548416137695
2014-12-23,20.739999771118164,19.780000686645508,20.31999969482422,19.829999923706055,2479527.0,19.357650756835938
2014-12-24,20.760000228881836,19.899999618530273,19.899999618530273,20.450000762939453,2117486.0,19.9628849029541
2014-12-25,21.139999389648438,20.399999618530273,20.600000381469727,20.81999969482422,1799849.0,20.324068069458008
2014-12-26,20.889999389648438,20.25,20.75,20.610000610351562,2423239.0,20.11907386779785
2014-12-29,20.559999465942383,19.899999618530273,20.549999237060547,20.100000381469727,2917645.0,19.621219635009766
2014-12-30,20.799999237060547,20.030000686645508,20.110000610351562,20.299999237060547,2447736.0,19.816455841064453
2014-12-31,21.0,20.420000076293945,20.420000076293945,20.68000030517578,2632040.0,20.18740463256836
2015-01-05,20.3700008392334,19.709999084472656,20.020000457763672,20.209999084472656,3047008.0,19.72859764099121
2015-01-06,20.940000534057617,20.049999237060547,20.399999618530273,20.829999923706055,3159871.0,20.333831787109375
2015-01-07,20.829999923706055,20.350000381469727,20.829999923706055,20.540000915527344,2110131.0,20.050739288330078
2015-01-08,20.799999237060547,20.309999465942383,20.540000915527344,20.31999969482422,1751679.0,19.835979461669922
2015-01-09,20.649999618530273,19.979999542236328,20.399999618530273,20.0,2056051.0,19.523601531982422
2015-01-12,20.0,19.06999969482422,20.0,19.149999618530273,2085401.0,18.69384765625
2015-01-13,19.59000015258789,19.170000076293945,19.170000076293945,19.469999313354492,1134379.0,19.006227493286133
2015-01-14,20.06999969482422,19.399999618530273,19.40999984741211,19.790000915527344,1811429.0,19.318605422973633
2015-01-15,19.899999618530273,19.6200008392334,19.790000915527344,19.709999084472656,1647001.0,19.240509033203125
2015-01-16,19.889999389648438,19.65999984741211,19.8799991607666,19.729999542236328,1595699.0,19.260032653808594
2015-01-19,21.170000076293945,18.0,19.1299991607666,20.940000534057617,6343140.0,20.441211700439453
2015-01-20,21.739999771118164,20.68000030517578,20.799999237060547,21.5,5514909.0,20.987871170043945
2015-01-21,21.65999984741211,20.889999389648438,21.459999084472656,21.489999771118164,6734801.0,20.97810935974121
2015-01-22,22.760000228881836,21.100000381469727,21.469999313354492,22.329999923706055,6883173.0,21.798099517822266
2015-01-23,22.149999618530273,21.389999389648438,22.030000686645508,21.520000457763672,5035137.0,21.007396697998047
2015-01-26,21.979999542236328,21.399999618530273,21.399999618530273,21.600000381469727,3207327.0,21.085487365722656
2015-01-27,21.700000762939453,21.049999237060547,21.610000610351562,21.6200008392334,3143493.0,21.10501480102539
2015-01-28,22.579999923706055,21.709999084472656,21.75,22.010000228881836,5688536.0,21.48572540283203
2015-01-29,21.860000610351562,21.40999984741211,21.700000762939453,21.709999084472656,2315323.0,21.19287109375
2015-01-30,22.170000076293945,21.260000228881836,21.719999313354492,21.31999969482422,1775914.0,20.81216049194336
2015-02-02,21.0,20.5,21.0,20.65999984741211,2392732.0,20.16788101196289
2015-02-03,21.0,20.549999237060547,20.549999237060547,20.829999923706055,1969446.0,20.333831787109375
2015-02-04,21.940000534057617,20.850000381469727,20.989999771118164,21.479999542236328,3854642.0,20.968347549438477
2015-02-05,21.600000381469727,20.90999984741211,21.579999923706055,20.920000076293945,2229665.0,20.42168617248535
2015-02-06,20.899999618530273,20.18000030517578,20.84000015258789,20.25,1710805.0,19.76764678955078
2015-02-09,20.3799991607666,20.010000228881836,20.020000457763672,20.1200008392334,1149279.0,19.640743255615234
2015-02-10,20.510000228881836,20.079999923706055,20.1299991607666,20.309999465942383,1095092.0,19.82621955871582
2015-02-11,20.690000534057617,20.25,20.350000381469727,20.68000030517578,1066210.0,20.18740463256836
2015-02-12,21.579999923706055,20.540000915527344,20.68000030517578,21.40999984741211,2136983.0,20.900014877319336
2015-02-13,21.81999969482422,21.399999618530273,21.399999618530273,21.479999542236328,2142710.0,20.968347549438477
2015-02-16,22.200000762939453,21.530000686645508,21.530000686645508,22.139999389648438,2976772.0,21.612627029418945
2015-02-17,22.579999923706055,22.030000686645508,22.139999389648438,22.399999618530273,2850390.0,21.86643409729004
2015-02-25,22.450000762939453,21.90999984741211,22.399999618530273,22.170000076293945,2186826.0,21.64191246032715
2015-02-26,22.43000030517578,21.90999984741211,22.170000076293945,22.270000457763672,1500452.0,21.739532470703125
2015-02-27,23.59000015258789,22.399999618530273,22.399999618530273,22.950000762939453,3623438.0,22.40333366394043
2015-03-02,24.0,22.959999084472656,23.5,23.950000762939453,6428251.0,23.379514694213867
2015-03-03,24.399999618530273,23.520000457763672,24.399999618530273,23.530000686645508,3492380.0,22.969520568847656
2015-03-04,23.780000686645508,23.25,23.5,23.579999923706055,2106218.0,23.018327713012695
2015-03-05,23.719999313354492,22.799999237060547,23.579999923706055,22.979999542236328,2841881.0,22.432619094848633
2015-03-06,23.170000076293945,22.850000381469727,22.860000610351562,23.059999465942383,1484634.0,22.510711669921875
2015-03-09,23.200000762939453,22.59000015258789,23.059999465942383,22.899999618530273,1811439.0,22.354524612426758
2015-03-10,23.540000915527344,22.729999542236328,22.889999389648438,23.510000228881836,2718986.0,22.949993133544922
2015-03-11,24.290000915527344,23.440000534057617,23.530000686645508,24.06999969482422,3736323.0,23.496654510498047
2015-03-12,24.510000228881836,23.84000015258789,24.06999969482422,24.139999389648438,2547377.0,23.564985275268555
2015-03-13,24.5,23.8700008392334,23.969999313354492,24.34000015258789,2558988.0,23.760223388671875
2015-03-16,24.610000610351562,24.110000610351562,24.5,24.469999313354492,3232680.0,23.88712501525879
2015-03-17,25.549999237060547,24.469999313354492,24.510000228881836,24.829999923706055,3765441.0,24.238550186157227
2015-03-18,25.200000762939453,24.649999618530273,24.829999923706055,25.0,2399844.0,24.40450096130371
2015-03-19,26.200000762939453,24.770000457763672,25.0,25.84000015258789,4264447.0,25.2244930267334
2015-03-20,26.100000381469727,25.600000381469727,26.0,25.920000076293945,2617925.0,25.302587509155273
2015-03-23,26.280000686645508,25.549999237060547,25.8799991607666,26.170000076293945,2825471.0,25.546634674072266
2015-03-24,26.09000015258789,24.40999984741211,26.09000015258789,25.399999618530273,4308036.0,24.794973373413086
2015-03-25,25.649999618530273,25.030000686645508,25.3799991607666,25.530000686645508,3014180.0,24.921876907348633
2015-03-26,26.739999771118164,25.530000686645508,26.0,25.81999969482422,4629440.0,25.204971313476562
2015-03-27,26.5,25.399999618530273,25.799999237060547,26.459999084472656,4302350.0,25.829723358154297
2015-03-30,28.440000534057617,26.479999542236328,26.479999542236328,27.829999923706055,5402504.0,27.16709327697754
2015-03-31,28.100000381469727,27.0,27.8799991607666,27.459999084472656,3628457.0,26.8059024810791
2015-04-01,28.010000228881836,27.149999618530273,27.200000762939453,27.940000534057617,2585080.0,27.274471282958984
2015-04-02,28.350000381469727,27.790000915527344,28.020000457763672,27.899999618530273,2982788.0,27.235422134399414
2015-04-03,27.899999618530273,27.209999084472656,27.899999618530273,27.450000762939453,3883065.0,26.796144485473633
2015-04-07,29.770000457763672,27.100000381469727,27.459999084472656,29.719999313354492,5870838.0,29.01207160949707
2015-04-08,31.0,28.5,29.399999618530273,30.440000534057617,6540128.0,29.714923858642578
2015-04-09,31.200000762939453,28.5,30.0,30.09000015258789,3811266.0,29.373258590698242
2015-04-10,32.0,29.520000457763672,29.799999237060547,31.889999389648438,4240347.0,31.130380630493164
2015-04-13,35.08000183105469,31.709999084472656,31.889999389648438,35.08000183105469,5498832.0,34.24440002441406
2015-04-14,37.79999923706055,34.900001525878906,35.09000015258789,35.27000045776367,5957678.0,34.42987823486328
2015-04-15,37.20000076293945,33.349998474121094,34.5,35.619998931884766,5321580.0,34.77153396606445
2015-04-16,37.650001525878906,34.22999954223633,35.619998931884766,36.36000061035156,3267068.0,35.4939079284668
2015-04-17,36.97999954223633,35.65999984741211,36.25,35.72999954223633,3642244.0,34.878910064697266
2015-04-20,35.130001068115234,32.5,35.0,32.54999923706055,6483035.0,31.774660110473633
2015-04-21,33.790000915527344,31.010000228881836,31.5,32.880001068115234,5318210.0,32.096805572509766
2015-04-22,35.470001220703125,32.689998626708984,33.20000076293945,34.689998626708984,5466176.0,33.863685607910156
2015-04-23,37.70000076293945,35.0,35.279998779296875,35.119998931884766,5887935.0,34.283447265625
2015-04-24,35.25,33.33000183105469,34.0099983215332,33.90999984741211,3782974.0,33.10226821899414
2015-04-27,34.5,33.040000915527344,33.88999938964844,33.36000061035156,4342106.0,32.56536865234375
2015-04-28,34.20000076293945,32.880001068115234,33.02000045776367,32.95000076293945,3190636.0,32.165138244628906
2015-04-29,33.650001525878906,32.58000183105469,32.93000030517578,33.38999938964844,2161863.0,32.59465026855469
2015-04-30,35.790000915527344,33.04999923706055,33.04999923706055,34.900001525878906,3914813.0,34.06868362426758
2015-05-04,35.79999923706055,33.900001525878906,35.79999923706055,34.369998931884766,3052166.0,33.551307678222656
2015-05-05,34.65999984741211,32.849998474121094,34.25,32.869998931884766,3243077.0,32.0870361328125
2015-05-06,33.59000015258789,32.689998626708984,32.77000045776367,32.779998779296875,2159499.0,31.999181747436523
2015-05-07,33.0,30.299999237060547,32.779998779296875,30.469999313354492,1936265.0,29.74420738220215
2015-05-08,31.700000762939453,30.709999084472656,31.209999084472656,31.3799991607666,1827875.0,30.632530212402344
2015-05-11,33.900001525878906,32.0,32.0,33.630001068115234,2691834.0,32.82893753051758
2015-05-12,34.43000030517578,33.599998474121094,34.0,34.220001220703125,2800500.0,33.404884338378906
2015-05-13,35.5,33.779998779296875,34.08000183105469,34.220001220703125,3650686.0,33.404884338378906
2015-05-14,35.47999954223633,34.650001525878906,34.83000183105469,35.27000045776367,5309057.0,34.42987823486328
2015-05-15,38.79999923706055,33.70000076293945,35.75,38.380001068115234,7383269.0,37.46579360961914
2015-05-18,40.20000076293945,36.5,38.290000915527344,39.09000015258789,6595698.0,38.15888214111328
2015-05-19,39.470001220703125,38.0,39.470001220703125,38.65999984741211,3291723.0,37.7391242980957
2015-05-20,40.279998779296875,37.0,38.68000030517578,39.619998931884766,6327336.0,38.67625427246094
2015-05-21,40.31999969482422,38.599998474121094,39.900001525878906,39.20000076293945,5080440.0,38.26626205444336
2015-05-22,39.810001373291016,38.0,39.79999923706055,38.40999984741211,5240161.0,37.495079040527344
2015-05-25,42.25,37.5,38.099998474121094,42.25,9969558.0,41.24360656738281
2015-05-26,45.75,42.099998474121094,43.099998474121094,44.97999954223633,6652478.0,43.9085807800293
2015-05-27,48.08000183105469,43.0099983215332,44.5,48.0099983215332,6038020.0,46.86640548706055
2015-05-28,47.86000061035156,43.9900016784668,46.900001525878906,44.20000076293945,4348120.0,43.14716339111328
2015-05-29,46.400001525878906,41.0,42.91999816894531,44.90999984741211,4262574.0,43.840248107910156
2015-06-01,47.04999923706055,44.849998474121094,44.959999084472656,46.599998474121094,2978482.0,45.489990234375
2015-06-02,48.47999954223633,46.099998474121094,46.68000030517578,47.7400016784668,2833073.0,46.60283660888672
2015-06-03,48.47999954223633,44.25,48.47999954223633,45.439998626708984,4202870.0,44.35762023925781
2015-06-04,46.09000015258789,42.0,44.119998931884766,43.56999969482422,3237081.0,42.532169342041016
2015-06-05,45.45000076293945,43.79999923706055,45.45000076293945,44.33000183105469,3326494.0,43.27406311035156
2015-06-08,44.400001525878906,42.0,43.54999923706055,43.04999923706055,4521949.0,42.02455520629883
2015-06-09,43.68000030517578,42.5,43.060001373291016,42.81999969482422,2256603.0,41.80002975463867
2015-06-10,47.099998474121094,42.79999923706055,42.79999923706055,47.099998474121094,5525065.0,45.97808074951172
2015-06-11,51.810001373291016,47.189998626708984,47.20000076293945,51.689998626708984,7115399.0,50.458744049072266
2015-06-12,53.0,50.0099983215332,51.119998931884766,51.31999969482422,4050469.0,50.341033935546875
2015-06-15,56.45000076293945,50.0,51.45000076293945,52.86000061035156,5769616.0,51.851661682128906
2015-06-16,53.9900016784668,48.79999923706055,51.31999969482422,51.08000183105469,4373872.0,50.105613708496094
2015-06-17,51.9900016784668,47.59000015258789,50.029998779296875,51.220001220703125,3130594.0,50.242942810058594
2015-06-18,51.29999923706055,46.599998474121094,51.0099983215332,47.529998779296875,4317828.0,46.623329162597656
2015-06-19,46.97999954223633,42.86000061035156,46.5,43.459999084472656,2929375.0,42.6309700012207
2015-06-23,44.900001525878906,39.11000061035156,43.45000076293945,42.849998474121094,4326599.0,42.03260803222656
2015-06-24,46.31999969482422,44.0,44.060001373291016,46.220001220703125,5043959.0,45.338321685791016
2015-06-25,47.79999923706055,42.400001525878906,47.4900016784668,44.06999969482422,4483862.0,43.22933578491211
2015-06-26,42.689998626708984,39.65999984741211,42.130001068115234,39.68000030517578,5390170.0,38.92307662963867
2015-06-29,43.0,35.709999084472656,41.220001220703125,35.709999084472656,7162182.0,35.028804779052734
2015-06-30,38.5,32.13999938964844,35.709999084472656,38.43000030517578,5165773.0,37.696922302246094
2015-07-01,40.08000183105469,34.59000015258789,38.0,34.970001220703125,5158434.0,34.30292892456055
2015-07-02,35.5,31.469999313354492,34.970001220703125,31.469999313354492,5011496.0,30.869688034057617
2015-07-03,31.450000762939453,28.31999969482422,29.850000381469727,28.31999969482422,4325499.0,27.77977752685547
2015-07-06,31.100000381469727,25.489999771118164,31.100000381469727,25.489999771118164,7175754.0,25.003761291503906
2015-07-07,23.889999389648438,22.940000534057617,23.8799991607666,22.940000534057617,2593957.0,22.502403259277344
2015-07-08,20.649999618530273,20.649999618530273,20.649999618530273,20.649999618530273,541900.0,20.256086349487305
2015-07-09,22.719999313354492,18.59000015258789,18.59000015258789,22.719999313354492,11584637.0,22.28660011291504
2015-07-10,24.989999771118164,22.479999542236328,22.899999618530273,24.989999771118164,9352856.0,24.51329803466797
2015-07-13,27.489999771118164,25.020000457763672,25.5,27.489999771118164,9111302.0,26.96561050415039
2015-07-14,29.979999542236328,25.760000228881836,27.690000534057617,27.899999618530273,10087246.0,27.367788314819336
2015-07-15,27.270000457763672,25.110000610351562,26.299999237060547,25.110000610351562,7725512.0,24.631010055541992
2015-07-16,26.260000228881836,22.700000762939453,22.700000762939453,25.030000686645508,7573527.0,24.552536010742188
2015-07-17,27.530000686645508,24.709999084472656,25.450000762939453,27.530000686645508,8899870.0,27.004846572875977
2015-07-20,30.280000686645508,27.799999237060547,28.010000228881836,30.280000686645508,12733490.0,29.702388763427734
2015-07-21,32.79999923706055,28.5,30.68000030517578,32.15999984741211,7953538.0,31.546525955200195
2015-07-22,34.20000076293945,31.010000228881836,32.15999984741211,33.59000015258789,8910303.0,32.949249267578125
2015-07-23,34.36000061035156,32.5,33.810001373291016,33.9900016784668,5723657.0,33.34162139892578
2015-07-24,35.47999954223633,32.5,33.900001525878906,33.08000183105469,6462739.0,32.448978424072266
2015-07-27,33.56999969482422,29.770000457763672,31.799999237060547,29.770000457763672,5169999.0,29.202117919921875
2015-07-28,30.59000015258789,26.920000076293945,26.93000030517578,27.950000762939453,7637206.0,27.416837692260742
2015-07-29,30.170000076293945,26.799999237060547,29.0,30.100000381469727,4855520.0,29.525821685791016
2015-07-30,32.5,29.299999237060547,30.0,29.989999771118164,6272326.0,29.417919158935547
2015-07-31,29.989999771118164,27.5,29.0,28.110000610351562,4094506.0,27.57378387451172
2015-08-03,27.8799991607666,25.290000915527344,27.8799991607666,25.290000915527344,4738101.0,24.80757713317871
2015-08-04,27.549999237060547,24.709999084472656,25.299999237060547,27.299999237060547,4977793.0,26.779233932495117
2015-08-05,28.31999969482422,26.399999618530273,27.329999923706055,27.329999923706055,5662832.0,26.80866241455078
2015-08-06,27.75,26.020000457763672,26.020000457763672,27.600000381469727,2555813.0,27.073511123657227
2015-08-07,28.799999237060547,27.649999618530273,27.649999618530273,28.459999084472656,3884767.0,27.917104721069336
2015-08-10,31.079999923706055,29.0,29.0,30.780000686645508,5427302.0,30.192852020263672
2015-08-11,32.0,30.049999237060547,31.0,30.799999237060547,4844764.0,30.21246910095215
2015-08-12,32.93000030517578,30.100000381469727,30.899999618530273,31.739999771118164,5563070.0,31.134536743164062
2015-08-13,32.20000076293945,29.979999542236328,31.0,32.150001525878906,4126021.0,31.536720275878906
2015-08-14,35.369998931884766,31.860000610351562,32.349998474121094,35.369998931884766,8529675.0,34.69529342651367
2015-08-17,38.90999984741211,35.599998474121094,35.970001220703125,38.90999984741211,12529040.0,38.167762756347656
2015-08-18,38.400001525878906,35.02000045776367,38.310001373291016,35.02000045776367,8817279.0,34.35197067260742
2015-08-19,37.20000076293945,31.520000457763672,32.0,35.36000061035156,8376084.0,34.68548583984375
2015-08-20,35.4900016784668,32.0099983215332,35.0,32.369998931884766,4772848.0,31.752519607543945
2015-08-21,34.4900016784668,31.100000381469727,32.0,31.399999618530273,6910712.0,30.801023483276367
2015-08-24,30.790000915527344,28.260000228881836,29.829999923706055,28.260000228881836,7665625.0,27.720922470092773
2015-08-25,28.700000762939453,25.43000030517578,25.43000030517578,27.010000228881836,6395076.0,26.49476432800293
2015-08-26,29.200000762939453,26.600000381469727,26.600000381469727,27.959999084472656,5115144.0,27.42664337158203
2015-08-27,30.0,27.700000762939453,28.600000381469727,29.989999771118164,3787716.0,29.417919158935547
2015-08-28,32.9900016784668,30.799999237060547,30.950000762939453,32.9900016784668,5402352.0,32.360694885253906
2015-08-31,35.88999938964844,32.849998474121094,33.0,33.04999923706055,6613586.0,32.41954803466797
2015-09-01,34.540000915527344,29.760000228881836,32.470001220703125,31.049999237060547,5042284.0,30.457700729370117
2015-09-02,32.25,27.950000762939453,28.010000228881836,27.989999771118164,4037862.0,27.456069946289062
2015-09-07,30.790000915527344,28.399999618530273,28.399999618530273,30.790000915527344,3345679.0,30.202661514282227
2015-09-08,33.869998931884766,31.100000381469727,31.950000762939453,33.869998931884766,4571496.0,33.223907470703125
2015-09-09,37.189998626708984,33.540000915527344,33.54999923706055,36.529998779296875,6166465.0,35.833168029785156
2015-09-10,37.97999954223633,34.5,36.09000015258789,35.0099983215332,5787263.0,34.342159271240234
2015-09-11,37.18000030517578,34.54999923706055,35.02000045776367,36.400001525878906,5636806.0,35.70564651489258
2015-09-14,38.5,33.33000183105469,36.95000076293945,34.029998779296875,6250698.0,33.38085174560547
2015-09-15,35.599998474121094,31.600000381469727,31.600000381469727,35.310001373291016,4493635.0,34.63644027709961
2015-09-16,38.84000015258789,35.38999938964844,35.38999938964844,38.84000015258789,5790635.0,38.09910202026367
2015-09-17,41.0,36.70000076293945,38.939998626708984,36.7599983215332,9710370.0,36.05877685546875
2015-09-18,37.52000045776367,35.0099983215332,36.209999084472656,35.900001525878906,4876243.0,35.21518325805664
2015-09-21,39.4900016784668,34.0,35.0,39.4900016784668,5639759.0,38.73670196533203
2015-09-22,40.59000015258789,38.25,39.9900016784668,39.08000183105469,5357915.0,38.33452224731445
2015-09-23,39.7400016784668,37.29999923706055,38.18000030517578,38.63999938964844,3221848.0,37.902915954589844
2015-09-24,39.599998474121094,37.58000183105469,38.900001525878906,38.04999923706055,2975852.0,37.32416915893555
2015-09-25,39.849998474121094,37.290000915527344,38.099998474121094,38.349998474121094,4530621.0,37.618446350097656
2015-09-28,38.220001220703125,36.02000045776367,38.20000076293945,37.189998626708984,3529997.0,36.48057556152344
2015-09-29,37.72999954223633,35.79999923706055,36.65999984741211,36.29999923706055,2602811.0,35.60755157470703
2015-09-30,38.4900016784668,36.310001373291016,36.970001220703125,36.70000076293945,2053730.0,35.99992370605469
2015-10-08,38.880001068115234,37.119998931884766,38.5,38.380001068115234,2499566.0,37.64787673950195
2015-10-09,38.54999923706055,37.369998931884766,38.04999923706055,38.369998931884766,3043554.0,37.63806915283203
2015-10-12,42.08000183105469,38.540000915527344,39.29999923706055,41.59000015258789,3955038.0,40.7966423034668
2015-10-13,42.0,40.599998474121094,40.599998474121094,40.84000015258789,2851279.0,40.060951232910156
2015-10-14,41.439998626708984,39.41999816894531,40.63999938964844,39.52000045776367,2858950.0,38.76613235473633
2015-10-15,40.18000030517578,38.900001525878906,39.5099983215332,40.150001525878906,1987762.0,39.38411331176758
2015-10-16,41.40999984741211,39.369998931884766,40.439998626708984,40.060001373291016,2284687.0,39.29582977294922
2015-10-19,40.34000015258789,38.400001525878906,40.060001373291016,39.439998626708984,2393672.0,38.687652587890625
2015-10-20,39.90999984741211,38.54999923706055,39.439998626708984,39.86000061035156,2109031.0,39.09964370727539
2015-10-21,40.04999923706055,36.0,40.0,36.529998779296875,3236463.0,35.833168029785156
2015-10-22,37.619998931884766,35.77000045776367,36.189998626708984,37.209999084472656,2071701.0,36.50019073486328
2015-10-23,37.97999954223633,36.209999084472656,37.310001373291016,37.779998779296875,2318525.0,37.05931854248047
2015-10-26,39.099998474121094,37.7599983215332,37.7599983215332,38.40999984741211,1874993.0,37.677303314208984
2015-10-27,39.72999954223633,37.08000183105469,38.54999923706055,39.29999923706055,3153713.0,38.550323486328125
2015-10-28,40.0,37.84000015258789,39.29999923706055,38.43000030517578,1715940.0,37.696922302246094
2015-10-29,38.720001220703125,37.290000915527344,38.15999984741211,37.790000915527344,1858906.0,37.069129943847656
2015-10-30,37.970001220703125,36.79999923706055,37.779998779296875,36.939998626708984,1635626.0,36.23534393310547
2015-11-02,37.349998474121094,35.0,35.29999923706055,36.150001525878906,1163724.0,35.460418701171875
2015-11-03,37.5,35.70000076293945,36.5,36.88999938964844,1189385.0,36.18629837036133
2015-11-04,38.0,36.54999923706055,37.29999923706055,37.880001068115234,1237767.0,37.15741729736328
2015-11-05,38.38999938964844,36.70000076293945,37.959999084472656,37.2599983215332,1774083.0,36.54923629760742
2015-11-06,38.599998474121094,37.0,37.310001373291016,38.56999969482422,1983102.0,37.834251403808594
2015-11-09,39.81999969482422,38.02000045776367,38.099998474121094,39.279998779296875,2854040.0,38.53070831298828
2015-11-10,39.2400016784668,38.47999954223633,39.0099983215332,38.880001068115234,1886041.0,38.13833999633789
2015-11-11,39.45000076293945,38.599998474121094,38.79999923706055,39.18000030517578,1565481.0,38.432613372802734
2015-11-12,39.29999923706055,38.29999923706055,39.11000061035156,38.86000061035156,1812853.0,38.11872100830078
2015-11-13,40.0,38.04999923706055,38.52000045776367,39.2400016784668,2740024.0,38.49147415161133
2015-11-16,42.130001068115234,36.810001373291016,38.88999938964844,42.02000045776367,6573063.0,41.218441009521484
2015-11-17,45.79999923706055,41.599998474121094,41.869998931884766,45.0099983215332,6524168.0,44.15140151977539
2015-11-18,45.439998626708984,43.5,44.099998474121094,44.16999816894531,2877374.0,43.32742691040039
2015-11-19,47.97999954223633,43.81999969482422,43.81999969482422,47.220001220703125,4113097.0,46.31924819946289
2015-11-20,47.880001068115234,45.5,47.22999954223633,46.97999954223633,3558243.0,46.083824157714844
2015-11-23,47.5,45.52000045776367,46.0,46.290000915527344,1999175.0,45.406986236572266
2015-11-24,46.86000061035156,44.61000061035156,46.310001373291016,45.029998779296875,1612869.0,44.171024322509766
2015-11-25,45.970001220703125,45.02000045776367,45.959999084472656,45.5,1102244.0,44.632057189941406
2015-11-26,49.290000915527344,45.29999923706055,45.5,48.18000030517578,2709800.0,47.26093292236328
2015-11-27,49.5,43.369998931884766,48.400001525878906,43.40999984741211,2699520.0,42.58192443847656
2015-11-30,44.75,40.5,43.5099983215332,42.959999084472656,2607922.0,42.140506744384766
2015-12-01,43.88999938964844,41.060001373291016,43.369998931884766,41.68000030517578,1447912.0,40.884925842285156
2015-12-02,42.79999923706055,38.0,41.68000030517578,40.9900016784668,1224484.0,40.208091735839844
2015-12-03,43.599998474121094,40.59000015258789,41.0,43.36000061035156,1255150.0,42.53287887573242
2015-12-04,44.849998474121094,42.77000045776367,43.36000061035156,43.369998931884766,1105158.0,42.542686462402344
2015-12-07,47.709999084472656,43.79999923706055,43.79999923706055,47.709999084472656,5705503.0,46.79990005493164
2015-12-08,48.9900016784668,45.18000030517578,47.810001373291016,45.470001220703125,2624926.0,44.602630615234375
2015-12-09,47.72999954223633,44.380001068115234,45.0099983215332,46.93000030517578,1497794.0,46.03478240966797
2015-12-10,47.34000015258789,44.619998931884766,46.459999084472656,44.68000030517578,1381900.0,43.82769775390625
2015-12-11,45.13999938964844,42.79999923706055,44.5,44.27000045776367,850730.0,43.42551803588867
2015-12-14,45.95000076293945,43.38999938964844,45.0099983215332,44.7599983215332,1443765.0,43.90616989135742
2015-12-15,47.25,44.029998779296875,44.7599983215332,45.279998779296875,1948487.0,44.41625213623047
2015-12-16,45.2599983215332,43.369998931884766,44.7599983215332,43.81999969482422,2565193.0,42.98410415649414
2015-12-17,45.45000076293945,43.58000183105469,43.97999954223633,45.310001373291016,2574981.0,44.4456787109375
2015-12-18,46.2599983215332,44.650001525878906,44.70000076293945,45.900001525878906,2469191.0,45.02442932128906
2015-12-21,46.47999954223633,45.0,45.97999954223633,45.20000076293945,1776619.0,44.33778381347656
2015-12-22,45.4900016784668,43.209999084472656,45.2599983215332,44.119998931884766,1762797.0,43.27838134765625
2015-12-23,44.38999938964844,43.40999984741211,44.11000061035156,44.18000030517578,1464434.0,43.33723449707031
2015-12-24,44.45000076293945,42.79999923706055,44.099998474121094,43.20000076293945,806827.0,42.37593078613281
2015-12-25,44.0,42.70000076293945,43.20000076293945,43.95000076293945,658097.0,43.11162567138672
2015-12-28,44.20000076293945,42.0,44.189998626708984,42.150001525878906,1008900.0,41.34596252441406
2015-12-29,43.33000183105469,42.310001373291016,43.20000076293945,42.38999938964844,819216.0,41.58137893676758
2015-12-30,43.150001525878906,42.099998474121094,42.20000076293945,42.41999816894531,946036.0,41.610809326171875
2015-12-31,43.29999923706055,42.18000030517578,42.43000030517578,42.29999923706055,743766.0,41.493099212646484
2016-01-04,43.0,38.220001220703125,42.11000061035156,38.369998931884766,885098.0,37.63806915283203
2016-01-05,37.599998474121094,34.529998779296875,34.95000076293945,35.65999984741211,3013396.0,34.97976303100586
2016-01-06,36.189998626708984,35.08000183105469,35.79999923706055,35.689998626708984,1559049.0,35.00918960571289
2016-01-07,35.70000076293945,32.29999923706055,35.70000076293945,33.5,354900.0,32.860965728759766
2016-01-08,35.5,31.329999923706055,31.329999923706055,34.77000045776367,2074753.0,34.10673904418945
2016-01-11,36.18000030517578,33.0,33.97999954223633,33.27000045776367,1736902.0,32.63535690307617
2016-01-12,34.70000076293945,32.70000076293945,33.29999923706055,34.20000076293945,974094.0,33.547611236572266
2016-01-13,35.880001068115234,33.5,34.31999969482422,34.349998474121094,1014664.0,33.69474792480469
2016-01-14,36.0,33.150001525878906,33.779998779296875,35.810001373291016,1066895.0,35.12690353393555
2016-01-15,36.79999923706055,34.209999084472656,35.68000030517578,34.43000030517578,991400.0,33.773223876953125
2016-01-18,34.900001525878906,32.79999923706055,33.310001373291016,34.47999954223633,1140713.0,33.822269439697266
2016-01-19,35.75,33.84000015258789,34.349998474121094,35.54999923706055,771934.0,34.87186050415039
2016-01-20,35.97999954223633,34.279998779296875,35.22999954223633,34.29999923706055,828830.0,33.64570617675781
2016-01-21,34.869998931884766,32.79999923706055,34.0,33.849998474121094,845285.0,33.204288482666016
2016-01-22,34.20000076293945,32.79999923706055,33.59000015258789,33.84000015258789,674359.0,33.194480895996094
2016-01-25,35.119998931884766,33.619998931884766,35.119998931884766,33.849998474121094,536101.0,33.204288482666016
2016-01-26,33.599998474121094,31.200000762939453,33.59000015258789,32.369998931884766,1422408.0,31.752519607543945
2016-01-27,33.20000076293945,29.600000381469727,32.13999938964844,33.02000045776367,852902.0,32.39012145996094
2016-01-28,32.959999084472656,31.350000381469727,32.2400016784668,32.540000915527344,750234.0,31.919279098510742
2016-01-29,33.31999969482422,32.18000030517578,32.54999923706055,32.9900016784668,643544.0,32.360694885253906
2016-02-01,33.209999084472656,32.150001525878906,32.52000045776367,32.540000915527344,271871.0,31.919279098510742
2016-02-02,33.58000183105469,32.4900016784668,32.9900016784668,33.38999938964844,547040.0,32.7530632019043
2016-02-03,35.380001068115234,33.099998474121094,33.65999984741211,34.70000076293945,883958.0,34.03807067871094
2016-02-04,35.849998474121094,34.20000076293945,34.70000076293945,34.63999938964844,909631.0,33.979217529296875
2016-02-05,35.189998626708984,33.5099983215332,35.099998474121094,34.75,687766.0,34.087120056152344
2016-02-15,34.75,32.18000030517578,33.619998931884766,34.099998474121094,237108.0,33.449520111083984
2016-02-16,35.0,34.150001525878906,34.400001525878906,34.880001068115234,781643.0,34.21464538574219
2016-02-17,35.70000076293945,34.65999984741211,35.0,35.09000015258789,713151.0,34.42063522338867
2016-02-18,35.150001525878906,34.209999084472656,35.099998474121094,34.29999923706055,586537.0,33.64570617675781
2016-02-19,34.540000915527344,33.40999984741211,34.29999923706055,33.790000915527344,527109.0,33.14543533325195
2016-02-22,37.16999816894531,33.849998474121094,34.09000015258789,37.16999816894531,1868302.0,36.46095275878906
2016-02-23,37.470001220703125,35.79999923706055,37.099998474121094,36.310001373291016,1316601.0,35.61736297607422
2016-02-24,36.29999923706055,34.599998474121094,36.29999923706055,35.810001373291016,1002211.0,35.12690353393555
2016-02-25,35.75,32.22999954223633,35.349998474121094,32.33000183105469,1106607.0,31.71328353881836
2016-02-26,32.83000183105469,31.6299991607666,31.989999771118164,32.599998474121094,902249.0,31.978132247924805
2016-02-29,35.119998931884766,29.34000015258789,32.27000045776367,33.0099983215332,1364734.0,32.380313873291016
2016-03-01,33.779998779296875,31.799999237060547,32.52000045776367,33.47999954223633,882139.0,32.84134292602539
2016-03-02,34.79999923706055,32.720001220703125,33.47999954223633,34.439998626708984,887830.0,33.78302764892578
2016-03-03,35.0,33.900001525878906,34.220001220703125,34.04999923706055,650964.0,33.400474548339844
2016-03-04,34.58000183105469,32.349998474121094,34.58000183105469,33.41999816894531,942345.0,32.78248977661133
2016-03-07,33.9900016784668,32.689998626708984,33.599998474121094,33.38999938964844,621394.0,32.7530632019043
2016-03-08,33.560001373291016,31.5,33.20000076293945,33.29999923706055,556766.0,32.66477966308594
2016-03-09,33.29999923706055,32.099998474121094,32.900001525878906,32.959999084472656,685747.0,32.33126449584961
2016-03-10,33.0,31.549999237060547,32.4900016784668,32.34000015258789,506658.0,31.723093032836914
2016-03-11,33.02000045776367,31.6299991607666,31.809999465942383,33.0,483658.0,32.37049865722656
2016-03-14,34.779998779296875,33.20000076293945,33.20000076293945,34.20000076293945,1005939.0,33.547611236572266
2016-03-15,34.5,33.29999923706055,34.5,33.459999084472656,333706.0,32.82172393798828
2016-03-16,34.20000076293945,32.630001068115234,34.20000076293945,32.939998626708984,331127.0,32.3116455078125
2016-03-17,33.79999923706055,32.54999923706055,32.54999923706055,33.54999923706055,533133.0,32.910011291503906
2016-03-18,34.79999923706055,32.75,32.75,34.34000015258789,1033251.0,33.684940338134766
2016-03-21,37.099998474121094,33.27000045776367,34.63999938964844,36.61000061035156,7261454.0,35.91164016723633
2016-03-22,36.099998474121094,35.0,35.5,35.060001373291016,4333333.0,34.39120864868164
2016-03-23,35.29999923706055,34.27000045776367,35.0,34.54999923706055,2151202.0,33.890933990478516
2016-03-24,34.91999816894531,33.900001525878906,34.18000030517578,34.040000915527344,2625554.0,33.390663146972656
2016-03-25,34.279998779296875,33.779998779296875,33.9900016784668,34.09000015258789,951045.0,33.4397087097168
2016-03-28,34.599998474121094,34.029998779296875,34.099998474121094,34.119998931884766,1688631.0,33.46913528442383
2016-03-29,34.5,32.40999984741211,34.4900016784668,32.459999084472656,1656185.0,31.840803146362305
2016-03-30,33.130001068115234,32.56999969482422,32.900001525878906,33.11000061035156,1521747.0,32.4784049987793
2016-03-31,33.47999954223633,32.79999923706055,33.11000061035156,32.869998931884766,1180676.0,32.24298095703125
2016-04-01,32.970001220703125,31.920000076293945,32.970001220703125,32.369998931884766,1353772.0,31.752519607543945
2016-04-05,33.349998474121094,32.59000015258789,32.599998474121094,33.220001220703125,1461613.0,32.5863037109375
2016-04-06,33.279998779296875,32.900001525878906,33.20000076293945,33.13999938964844,1354867.0,32.50783157348633
2016-04-07,33.33000183105469,32.0099983215332,33.29999923706055,32.11000061035156,1866245.0,31.497480392456055
2016-04-08,32.11000061035156,30.65999984741211,32.060001373291016,31.239999771118164,1838918.0,30.64407730102539
2016-04-11,31.979999542236328,31.200000762939453,31.5,31.489999771118164,2258953.0,30.889305114746094
2016-04-12,31.559999465942383,30.0,31.5,30.760000228881836,2576372.0,30.17323112487793
2016-04-13,31.5,30.68000030517578,30.68000030517578,30.90999984741211,2391625.0,30.320371627807617
2016-04-14,31.860000610351562,30.700000762939453,31.149999618530273,31.530000686645508,1998447.0,30.928544998168945
2016-04-15,31.639999389648438,31.100000381469727,31.420000076293945,31.190000534057617,1337692.0,30.595029830932617
2016-04-18,31.56999969482422,31.0,31.299999237060547,31.389999389648438,1859013.0,30.791213989257812
2016-04-19,31.579999923706055,30.700000762939453,31.389999389648438,31.110000610351562,1448639.0,30.516557693481445
2016-04-20,31.229999542236328,28.65999984741211,31.229999542236328,29.059999465942383,2059198.0,28.505661010742188
2016-04-21,29.489999771118164,28.700000762939453,28.719999313354492,28.709999084472656,1189037.0,28.162336349487305
2016-04-22,28.989999771118164,28.270000457763672,28.579999923706055,28.68000030517578,1030333.0,28.132909774780273
2016-04-25,28.889999389648438,27.809999465942383,28.8799991607666,28.739999771118164,907629.0,28.19176483154297
2016-04-26,29.100000381469727,28.1299991607666,28.639999389648438,29.059999465942383,834175.0,28.505661010742188
2016-04-27,29.18000030517578,28.209999084472656,29.0,28.299999237060547,1178996.0,27.76015853881836
2016-04-28,28.520000457763672,27.469999313354492,28.309999465942383,27.790000915527344,1096812.0,27.259885787963867
2016-04-29,29.68000030517578,27.399999618530273,27.399999618530273,29.059999465942383,2391608.0,28.505661010742188
2016-05-03,29.5,28.649999618530273,29.290000915527344,29.420000076293945,2053891.0,28.858793258666992
2016-05-04,29.440000534057617,28.969999313354492,29.360000610351562,29.079999923706055,1378432.0,28.525279998779297
2016-05-05,29.440000534057617,29.010000228881836,29.079999923706055,29.389999389648438,897304.0,28.829364776611328
2016-05-06,29.75,27.950000762939453,29.700000762939453,28.020000457763672,1604232.0,27.48550033569336
2016-05-09,28.020000457763672,25.549999237060547,28.020000457763672,25.959999084472656,1374246.0,25.464794158935547
2016-05-10,26.100000381469727,25.399999618530273,26.020000457763672,25.65999984741211,995489.0,25.170516967773438
2016-05-11,26.299999237060547,25.1299991607666,25.81999969482422,25.149999618530273,1439302.0,24.670246124267578
2016-05-12,24.899999618530273,23.440000534057617,24.899999618530273,24.260000228881836,1778168.0,23.797224044799805
2016-05-13,26.690000534057617,24.100000381469727,24.209999084472656,26.690000534057617,2631799.0,26.180870056152344
2016-05-16,29.200000762939453,26.010000228881836,26.690000534057617,28.190000534057617,4748492.0,27.652257919311523
2016-05-17,28.969999313354492,27.709999084472656,27.989999771118164,27.889999389648438,3715814.0,27.35797882080078
2016-05-18,27.420000076293945,25.579999923706055,27.420000076293945,25.799999237060547,2394389.0,25.307846069335938
2016-05-19,26.780000686645508,25.549999237060547,25.799999237060547,25.93000030517578,1647924.0,25.435367584228516
2016-05-20,26.889999389648438,25.520000457763672,25.899999618530273,26.729999542236328,2052823.0,26.220108032226562
2016-05-23,27.540000915527344,26.510000228881836,26.780000686645508,27.239999771118164,1377827.0,26.72037696838379
2016-05-24,27.200000762939453,26.40999984741211,27.010000228881836,27.040000915527344,1145270.0,26.524194717407227
2016-05-25,27.399999618530273,26.5,27.290000915527344,26.600000381469727,773919.0,26.092588424682617
2016-05-26,26.760000228881836,25.600000381469727,26.600000381469727,26.31999969482422,840175.0,25.817930221557617
2016-05-27,26.489999771118164,25.850000381469727,26.329999923706055,25.979999542236328,996387.0,25.484413146972656
2016-05-30,26.5,25.350000381469727,25.950000762939453,26.1299991607666,834079.0,25.63155174255371
2016-05-31,27.209999084472656,26.049999237060547,26.049999237060547,27.059999465942383,1615394.0,26.543811798095703
2016-06-01,27.40999984741211,26.8700008392334,27.020000457763672,27.270000457763672,1973010.0,26.749805450439453
2016-06-02,27.600000381469727,27.020000457763672,27.25,27.3799991607666,1168897.0,26.85770606994629
2016-06-03,27.760000228881836,26.790000915527344,27.3799991607666,27.360000610351562,1942563.0,26.838090896606445
2016-06-06,27.5,27.020000457763672,27.239999771118164,27.350000381469727,1114119.0,26.82828140258789
2016-06-07,28.280000686645508,27.049999237060547,27.200000762939453,27.3799991607666,1826418.0,26.85770606994629
2016-06-08,27.600000381469727,26.809999465942383,27.329999923706055,27.3799991607666,1290553.0,26.85770606994629
2016-06-13,27.809999465942383,26.030000686645508,26.950000762939453,26.239999771118164,1787052.0,25.73945426940918
2016-06-14,26.959999084472656,25.700000762939453,25.850000381469727,25.920000076293945,900174.0,25.42555809020996
2016-06-15,27.110000610351562,25.450000762939453,25.510000228881836,26.530000686645508,1072817.0,26.023921966552734
2016-06-16,27.25,26.329999923706055,26.739999771118164,26.8799991607666,1009771.0,26.36724281311035
2016-06-17,27.5,26.719999313354492,26.8799991607666,27.0,833312.0,26.484956741333008
2016-06-20,27.3700008392334,26.549999237060547,27.190000534057617,26.81999969482422,643953.0,26.30838966369629
2016-06-21,27.299999237060547,25.850000381469727,26.799999237060547,26.68000030517578,721300.0,26.171062469482422
2016-06-22,27.079999923706055,26.299999237060547,26.299999237060547,26.799999237060547,796930.0,26.288772583007812
2016-06-23,27.149999618530273,26.600000381469727,26.989999771118164,27.020000457763672,882766.0,26.504575729370117
2016-06-24,27.0,25.520000457763672,27.0,26.469999313354492,956381.0,25.96506690979004
2016-06-27,27.049999237060547,26.200000762939453,26.200000762939453,26.979999542236328,948907.0,26.4653377532959
2016-06-28,27.770000457763672,26.760000228881836,26.969999313354492,27.75,2009785.0,27.22064971923828
2016-06-29,27.889999389648438,27.309999465942383,27.850000381469727,27.3700008392334,1183326.0,26.847898483276367
2016-06-30,27.600000381469727,26.790000915527344,27.3700008392334,26.809999465942383,1541529.0,26.298580169677734
2016-07-01,27.170000076293945,26.170000076293945,26.899999618530273,26.540000915527344,1951503.0,26.033733367919922
2016-07-04,29.190000534057617,26.219999313354492,26.239999771118164,29.190000534057617,6461747.0,28.633182525634766
2016-07-05,30.959999084472656,29.149999618530273,29.690000534057617,29.440000534057617,7509654.0,28.8784122467041
2016-07-06,29.8799991607666,28.799999237060547,29.799999237060547,29.209999084472656,2924198.0,28.652799606323242
2016-07-07,29.389999389648438,28.170000076293945,29.149999618530273,28.790000915527344,3470090.0,28.240812301635742
2016-07-08,29.149999618530273,28.34000015258789,28.799999237060547,28.790000915527344,3413836.0,28.240812301635742
2016-07-11,29.889999389648438,28.799999237060547,29.010000228881836,29.239999771118164,3939159.0,28.682226181030273
2016-07-12,29.389999389648438,28.5,29.030000686645508,28.81999969482422,2988746.0,28.270238876342773
2016-07-13,29.079999923706055,28.5,28.760000228881836,28.719999313354492,1843594.0,28.17214584350586
2016-07-14,28.979999542236328,28.579999923706055,28.780000686645508,28.790000915527344,1586369.0,28.240812301635742
2016-07-15,28.979999542236328,28.479999542236328,28.799999237060547,28.639999389648438,1397488.0,28.093669891357422
2016-07-18,28.690000534057617,28.100000381469727,28.299999237060547,28.209999084472656,1244702.0,27.671875
2016-07-19,28.68000030517578,28.209999084472656,28.209999084472656,28.610000610351562,1029482.0,28.064245223999023
2016-07-20,28.760000228881836,28.1299991607666,28.65999984741211,28.299999237060547,1245223.0,27.76015853881836
2016-07-21,28.399999618530273,27.799999237060547,28.100000381469727,27.950000762939453,2017045.0,27.416837692260742
2016-07-22,28.139999389648438,26.799999237060547,28.1299991607666,27.149999618530273,1920484.0,26.632095336914062
2016-07-25,27.200000762939453,24.440000534057617,27.149999618530273,25.479999542236328,6835976.0,24.99394989013672
2016-07-26,26.65999984741211,24.950000762939453,25.290000915527344,26.239999771118164,4310611.0,25.73945426940918
2016-07-27,26.440000534057617,24.799999237060547,26.0,25.329999923706055,2788470.0,24.846813201904297
2016-07-28,25.760000228881836,24.700000762939453,25.299999237060547,24.8700008392334,2433232.0,24.395587921142578
2016-07-29,25.0,24.510000228881836,25.0,24.6299991607666,1313091.0,24.16016387939453
2016-08-01,24.540000915527344,23.739999771118164,24.540000915527344,23.959999084472656,1449844.0,23.502944946289062
2016-08-02,24.290000915527344,23.809999465942383,23.959999084472656,23.989999771118164,2004328.0,23.53237533569336
2016-08-03,24.229999542236328,23.799999237060547,23.940000534057617,24.190000534057617,1557655.0,23.728561401367188
2016-08-04,24.690000534057617,24.18000030517578,24.190000534057617,24.3700008392334,1872549.0,23.905126571655273
2016-08-05,24.5,24.200000762939453,24.329999923706055,24.450000762939453,1003207.0,23.983600616455078
2016-08-08,25.1299991607666,24.209999084472656,24.469999313354492,25.030000686645508,2329866.0,24.552536010742188
2016-08-09,25.190000534057617,24.899999618530273,25.18000030517578,25.100000381469727,1557747.0,24.62120246887207
2016-08-10,25.290000915527344,24.75,25.25,24.799999237060547,1358285.0,24.326923370361328
2016-08-11,24.950000762939453,24.06999969482422,24.799999237060547,24.309999465942383,1871589.0,23.846269607543945
2016-08-12,24.790000915527344,24.1299991607666,24.270000457763672,24.600000381469727,892553.0,24.130739212036133
2016-08-15,25.170000076293945,24.399999618530273,24.760000228881836,24.8799991607666,2188191.0,24.405397415161133
2016-08-16,25.110000610351562,24.799999237060547,24.799999237060547,25.0,1898310.0,24.523107528686523
2016-08-17,25.15999984741211,24.75,25.09000015258789,24.899999618530273,1339760.0,24.42501449584961
2016-08-18,25.100000381469727,24.770000457763672,24.950000762939453,24.950000762939453,1362851.0,24.474063873291016
2016-08-19,25.06999969482422,24.809999465942383,24.950000762939453,24.920000076293945,881837.0,24.44463348388672
2016-08-22,24.8799991607666,24.399999618530273,24.8799991607666,24.489999771118164,2143693.0,24.022838592529297
2016-08-23,25.469999313354492,24.5,24.579999923706055,25.030000686645508,2961594.0,24.552536010742188
2016-08-24,25.219999313354492,24.799999237060547,25.18000030517578,25.010000228881836,1640843.0,24.53291893005371
2016-08-25,25.079999923706055,24.399999618530273,24.809999465942383,24.920000076293945,1724570.0,24.44463348388672
2016-08-26,25.1200008392334,24.700000762939453,25.1200008392334,24.860000610351562,1285885.0,24.385780334472656
2016-08-29,25.059999465942383,24.68000030517578,24.719999313354492,24.760000228881836,1288207.0,24.28768539428711
2016-08-30,24.860000610351562,24.579999923706055,24.799999237060547,24.700000762939453,1024062.0,24.228830337524414
2016-08-31,24.850000381469727,24.600000381469727,24.709999084472656,24.809999465942383,952092.0,24.33673095703125
2016-09-01,25.110000610351562,24.690000534057617,24.81999969482422,24.81999969482422,1772502.0,24.346542358398438
2016-09-02,24.899999618530273,24.709999084472656,24.770000457763672,24.790000915527344,854655.0,24.317113876342773
2016-09-05,24.940000534057617,24.649999618530273,24.920000076293945,24.729999542236328,1126518.0,24.258258819580078
2016-09-06,24.940000534057617,24.459999084472656,24.729999542236328,24.850000381469727,1432956.0,24.3759708404541
2016-09-07,26.100000381469727,24.850000381469727,24.850000381469727,25.399999618530273,4574047.0,24.915477752685547
2016-09-08,25.34000015258789,25.020000457763672,25.299999237060547,25.31999969482422,2424985.0,24.837003707885742
2016-09-09,25.399999618530273,25.030000686645508,25.200000762939453,25.049999237060547,1951803.0,24.57215118408203
2016-09-12,24.809999465942383,24.079999923706055,24.809999465942383,24.09000015258789,1901380.0,23.63046646118164
2016-09-13,24.43000030517578,24.040000915527344,24.209999084472656,24.399999618530273,1005097.0,23.934551239013672
2016-09-14,24.8799991607666,24.059999465942383,24.360000610351562,24.639999389648438,1469308.0,24.16997528076172
2016-09-19,25.25,24.68000030517578,24.68000030517578,25.18000030517578,1707732.0,24.69967269897461
2016-09-20,25.260000228881836,24.700000762939453,25.149999618530273,24.719999313354492,1298184.0,24.248449325561523
2016-09-21,24.959999084472656,24.559999465942383,24.719999313354492,24.700000762939453,669231.0,24.228830337524414
2016-09-22,25.200000762939453,24.700000762939453,24.700000762939453,24.729999542236328,1005348.0,24.258258819580078
2016-09-23,25.5,24.770000457763672,24.809999465942383,25.18000030517578,2448522.0,24.69967269897461
2016-09-26,25.600000381469727,24.899999618530273,25.229999542236328,24.920000076293945,2171212.0,24.44463348388672
2016-09-27,24.84000015258789,24.450000762939453,24.799999237060547,24.799999237060547,1688845.0,24.326923370361328
2016-09-28,25.149999618530273,24.579999923706055,24.809999465942383,25.06999969482422,1743882.0,24.591772079467773
2016-09-29,25.18000030517578,24.729999542236328,25.18000030517578,24.84000015258789,1230338.0,24.366161346435547
2016-09-30,24.889999389648438,24.649999618530273,24.81999969482422,24.739999771118164,818400.0,24.268068313598633
2016-10-10,25.190000534057617,24.65999984741211,24.799999237060547,25.18000030517578,2045236.0,24.69967269897461
2016-10-11,25.450000762939453,25.049999237060547,25.18000030517578,25.1299991607666,2141009.0,24.65062713623047
2016-10-12,26.770000457763672,24.959999084472656,25.030000686645508,26.600000381469727,6528490.0,26.092588424682617
2016-10-13,27.56999969482422,26.110000610351562,26.110000610351562,26.81999969482422,7207692.0,26.30838966369629
2016-10-14,27.5,26.149999618530273,26.5,26.540000915527344,4687381.0,26.033733367919922
2016-10-17,27.299999237060547,26.059999465942383,26.549999237060547,26.389999389648438,3883045.0,25.8865909576416
2016-10-18,27.100000381469727,26.040000915527344,26.299999237060547,27.030000686645508,4442327.0,26.514385223388672
2016-10-19,27.959999084472656,26.770000457763672,27.520000457763672,27.09000015258789,4055493.0,26.573240280151367
2016-10-20,28.5,26.920000076293945,26.93000030517578,28.079999923706055,7636675.0,27.544357299804688
2016-10-21,28.299999237060547,27.149999618530273,27.889999389648438,27.68000030517578,4060144.0,27.15198516845703
2016-10-24,27.8700008392334,27.209999084472656,27.8700008392334,27.280000686645508,2840642.0,26.75961685180664
2016-10-25,27.93000030517578,27.010000228881836,27.280000686645508,27.889999389648438,3887011.0,27.35797882080078
2016-10-26,28.440000534057617,27.579999923706055,27.899999618530273,28.40999984741211,5414142.0,27.868059158325195
2016-10-27,28.940000534057617,28.219999313354492,28.280000686645508,28.770000457763672,4840904.0,28.22119140625
2016-10-28,29.1200008392334,28.149999618530273,28.530000686645508,28.950000762939453,3490286.0,28.39776039123535
2016-10-31,29.799999237060547,28.56999969482422,28.8700008392334,29.690000534057617,4489255.0,29.12364387512207
2016-11-01,29.950000762939453,29.399999618530273,29.690000534057617,29.690000534057617,3333732.0,29.12364387512207
2016-11-02,30.459999084472656,29.420000076293945,29.780000686645508,29.790000915527344,3020009.0,29.22173500061035
2016-11-03,30.200000762939453,29.170000076293945,29.59000015258789,29.610000610351562,3192197.0,29.045169830322266
2016-11-04,29.950000762939453,29.200000762939453,29.68000030517578,29.440000534057617,2979145.0,28.8784122467041
2016-11-07,29.469999313354492,28.6299991607666,29.360000610351562,28.899999618530273,1608107.0,28.348711013793945
2016-11-08,29.68000030517578,28.860000610351562,29.06999969482422,29.639999389648438,2239275.0,29.074596405029297
2016-11-09,29.969999313354492,29.010000228881836,29.649999618530273,29.540000915527344,2000912.0,28.97650718688965
2016-11-10,30.329999923706055,29.600000381469727,29.75,30.110000610351562,2599090.0,29.53563117980957
2016-11-11,30.299999237060547,29.75,30.0,30.040000915527344,1605806.0,29.466968536376953
2016-11-14,30.209999084472656,29.84000015258789,30.040000915527344,30.139999389648438,1297618.0,29.5650577545166
2016-11-15,30.360000610351562,29.690000534057617,30.100000381469727,29.780000686645508,1196747.0,29.211929321289062
2016-11-16,29.940000534057617,29.5,29.799999237060547,29.829999923706055,1035747.0,29.26097297668457
2016-11-17,31.799999237060547,29.559999465942383,29.81999969482422,30.81999969482422,2232500.0,30.232088088989258
2016-11-18,31.100000381469727,30.40999984741211,30.799999237060547,30.639999389648438,969127.0,30.055519104003906
2016-11-21,30.799999237060547,29.799999237060547,30.639999389648438,30.59000015258789,2393156.0,30.0064754486084
2016-11-22,30.65999984741211,29.969999313354492,30.5,30.360000610351562,815061.0,29.78086280822754
2016-11-23,30.649999618530273,29.950000762939453,30.389999389648438,30.049999237060547,1201874.0,29.476774215698242
2016-11-24,30.139999389648438,29.190000534057617,30.139999389648438,29.229999542236328,1571769.0,28.67241668701172
2016-11-25,29.6299991607666,28.290000915527344,29.260000228881836,29.389999389648438,1401044.0,28.829364776611328
2016-11-28,30.549999237060547,29.350000381469727,29.649999618530273,29.969999313354492,1786023.0,29.39830207824707
2016-11-29,30.280000686645508,28.899999618530273,30.06999969482422,28.969999313354492,1295146.0,28.417377471923828
2016-11-30,29.229999542236328,28.3799991607666,28.93000030517578,29.020000457763672,791966.0,28.4664249420166
2016-12-01,29.270000457763672,27.899999618530273,29.030000686645508,28.649999618530273,2574811.0,28.10348129272461
2016-12-02,28.799999237060547,27.450000762939453,28.780000686645508,27.510000228881836,1263278.0,26.985227584838867
2016-12-05,27.75,27.020000457763672,27.149999618530273,27.43000030517578,706359.0,26.906755447387695
2016-12-06,27.950000762939453,27.34000015258789,27.34000015258789,27.6299991607666,809814.0,27.102937698364258
2016-12-07,28.850000381469727,27.5,27.93000030517578,28.739999771118164,1693604.0,28.19176483154297
2016-12-08,29.360000610351562,28.399999618530273,28.399999618530273,29.15999984741211,2583636.0,28.6037540435791
2016-12-09,29.329999923706055,28.690000534057617,29.100000381469727,28.799999237060547,893020.0,28.250621795654297
2016-12-12,29.100000381469727,28.1200008392334,28.81999969482422,28.829999923706055,3236409.0,28.280048370361328
2016-12-13,28.899999618530273,27.549999237060547,28.809999465942383,28.8700008392334,1528534.0,28.319286346435547
2016-12-14,28.899999618530273,28.200000762939453,28.8799991607666,28.25,1311688.0,27.711111068725586
2016-12-15,28.25,27.329999923706055,28.0,27.809999465942383,1728607.0,27.279504776000977
2016-12-16,28.43000030517578,27.540000915527344,27.700000762939453,28.40999984741211,1727365.0,27.868059158325195
2016-12-19,28.6299991607666,27.670000076293945,28.6299991607666,27.790000915527344,958107.0,27.259885787963867
2016-12-20,28.149999618530273,27.530000686645508,27.75,28.079999923706055,884748.0,27.544357299804688
2016-12-21,29.59000015258789,28.020000457763672,28.170000076293945,29.479999542236328,3386142.0,28.91765022277832
2016-12-22,29.950000762939453,29.270000457763672,29.75,29.81999969482422,2564203.0,29.251163482666016
2016-12-23,30.100000381469727,29.270000457763672,29.81999969482422,29.989999771118164,2094339.0,29.417919158935547
2016-12-26,29.860000610351562,29.190000534057617,29.729999542236328,29.6200008392334,1181206.0,29.054977416992188
2016-12-27,30.15999984741211,29.350000381469727,29.350000381469727,29.6299991607666,1562360.0,29.064786911010742
2016-12-28,29.889999389648438,29.219999313354492,29.6299991607666,29.520000457763672,880419.0,28.956886291503906
2016-12-29,30.200000762939453,29.350000381469727,29.350000381469727,30.200000762939453,2380717.0,29.623916625976562
2016-12-30,30.600000381469727,29.81999969482422,30.440000534057617,30.170000076293945,1464280.0,29.5944881439209
2017-01-03,30.34000015258789,29.829999923706055,30.170000076293945,30.299999237060547,1967762.0,29.722007751464844
2017-01-04,30.829999923706055,30.1299991607666,30.420000076293945,30.81999969482422,3595404.0,30.232088088989258
2017-01-05,31.530000686645508,30.299999237060547,30.790000915527344,31.200000762939453,3445023.0,30.604839324951172
2017-01-06,34.31999969482422,33.29999923706055,33.58000183105469,34.31999969482422,9051196.0,33.665321350097656
2017-01-09,37.0,31.920000076293945,33.88999938964844,35.689998626708984,16651694.0,35.00918960571289
2017-01-10,37.7599983215332,34.65999984741211,35.0,36.369998931884766,14267356.0,35.67621612548828
2017-01-11,37.040000915527344,34.720001220703125,36.0,36.619998931884766,9445467.0,35.92144775390625
2017-01-12,37.650001525878906,35.66999816894531,35.66999816894531,36.2400016784668,7168167.0,35.548702239990234
2017-01-13,36.400001525878906,34.119998931884766,36.400001525878906,36.220001220703125,4556194.0,35.52907943725586
2017-01-16,35.959999084472656,34.29999923706055,35.5,35.290000915527344,4620855.0,34.6168212890625
2017-01-17,38.81999969482422,34.88999938964844,35.290000915527344,37.63999938964844,6666780.0,36.92198944091797
2017-01-18,38.20000076293945,36.0,36.79999923706055,37.93000030517578,5425178.0,37.206459045410156
2017-01-19,37.70000076293945,35.18000030517578,37.029998779296875,35.5099983215332,4206473.0,34.832618713378906
2017-01-20,36.33000183105469,34.77000045776367,34.79999923706055,35.79999923706055,2317559.0,35.11709213256836
2017-01-23,36.36000061035156,35.220001220703125,36.04999923706055,35.31999969482422,1979948.0,34.64624786376953
2017-01-24,36.0,33.97999954223633,34.869998931884766,35.650001525878906,2990013.0,34.96995162963867
2017-01-25,38.400001525878906,35.40999984741211,35.40999984741211,36.25,3287494.0,35.55850601196289
2017-01-26,37.5,35.599998474121094,35.9900016784668,37.25,3480820.0,36.539432525634766
2017-02-03,38.959999084472656,36.900001525878906,37.29999923706055,37.959999084472656,4402806.0,37.23588180541992
2017-02-06,38.599998474121094,37.20000076293945,37.90999984741211,38.15999984741211,2890012.0,37.432071685791016
2017-02-07,39.20000076293945,37.18000030517578,38.0099983215332,37.290000915527344,3554963.0,36.57866668701172
2017-02-08,37.689998626708984,36.45000076293945,37.060001373291016,37.34000015258789,2210105.0,36.627716064453125
2017-02-09,38.5,36.86000061035156,37.099998474121094,38.470001220703125,2520551.0,37.73616027832031
2017-02-10,39.15999984741211,37.869998931884766,38.290000915527344,38.189998626708984,3420954.0,37.46149826049805
2017-02-13,38.369998931884766,37.349998474121094,37.95000076293945,37.81999969482422,1942152.0,37.09856033325195
2017-02-14,38.130001068115234,36.68000030517578,37.63999938964844,36.810001373291016,2567292.0,36.107826232910156
2017-02-15,37.349998474121094,35.849998474121094,36.75,37.18000030517578,2839288.0,36.47076416015625
2017-02-16,38.04999923706055,36.810001373291016,37.18000030517578,37.599998474121094,2348559.0,36.88275146484375
2017-02-17,37.91999816894531,37.029998779296875,37.54999923706055,37.59000015258789,1432548.0,36.872947692871094
2017-02-20,37.849998474121094,37.22999954223633,37.40999984741211,37.619998931884766,935685.0,36.902374267578125
2017-02-21,38.2599983215332,37.099998474121094,37.709999084472656,37.150001525878906,1837929.0,36.441341400146484
2017-02-22,37.290000915527344,35.880001068115234,36.97999954223633,35.95000076293945,2150785.0,35.26422882080078
2017-02-23,36.400001525878906,35.75,36.0,36.099998474121094,1003056.0,35.41136932373047
2017-02-24,36.16999816894531,35.70000076293945,36.099998474121094,36.130001068115234,741800.0,35.4407958984375
2017-02-27,36.150001525878906,35.0,36.150001525878906,35.060001373291016,1420300.0,34.39120864868164
2017-02-28,35.68000030517578,34.599998474121094,35.5,35.209999084472656,2835047.0,34.53834533691406
2017-03-01,35.400001525878906,33.34000015258789,35.279998779296875,34.27000045776367,3256684.0,33.616275787353516
2017-03-02,34.720001220703125,32.599998474121094,34.43000030517578,33.65999984741211,3045746.0,33.017913818359375
2017-03-03,33.900001525878906,32.2400016784668,33.470001220703125,33.720001220703125,4601085.0,33.07676696777344
2017-03-06,34.09000015258789,33.18000030517578,33.709999084472656,33.7400016784668,1964854.0,33.09638595581055
2017-03-07,33.95000076293945,33.04999923706055,33.75,33.25,1743457.0,32.6157341003418
2017-03-08,33.650001525878906,32.810001373291016,33.22999954223633,33.540000915527344,1769251.0,32.900203704833984
2017-03-09,33.5,33.06999969482422,33.5,33.36000061035156,2319515.0,32.723636627197266
2017-03-10,33.650001525878906,33.150001525878906,33.29999923706055,33.400001525878906,2806586.0,32.762874603271484
2017-03-13,34.689998626708984,32.88999938964844,33.43000030517578,34.400001525878906,7305817.0,33.74380111694336
2017-03-14,34.900001525878906,33.97999954223633,34.2400016784668,34.47999954223633,5501403.0,33.822269439697266
2017-03-15,34.95000076293945,34.04999923706055,34.20000076293945,34.86000061035156,7328514.0,34.19502258300781
2017-03-16,35.650001525878906,34.70000076293945,34.86000061035156,35.33000183105469,4951386.0,34.65605926513672
2017-03-17,35.900001525878906,34.90999984741211,35.25,34.95000076293945,2999589.0,34.28330612182617
2017-03-20,35.290000915527344,34.66999816894531,34.959999084472656,35.18000030517578,3995323.0,34.508914947509766
2017-03-21,35.88999938964844,35.099998474121094,35.15999984741211,35.439998626708984,2243370.0,34.763954162597656
2017-03-22,35.38999938964844,34.90999984741211,35.2599983215332,35.130001068115234,1920688.0,34.459869384765625
2017-03-23,35.29999923706055,34.79999923706055,35.099998474121094,35.16999816894531,1681145.0,34.499107360839844
2017-03-24,36.54999923706055,35.09000015258789,35.16999816894531,36.5099983215332,4059224.0,35.81354522705078
2017-03-27,38.599998474121094,36.099998474121094,36.5099983215332,37.34000015258789,8587729.0,36.627716064453125
2017-03-28,37.59000015258789,36.66999816894531,37.11000061035156,37.310001373291016,4736203.0,36.59828567504883
2017-03-29,39.02000045776367,36.810001373291016,37.0099983215332,38.34000015258789,8110261.0,37.608638763427734
2017-03-30,38.650001525878906,36.16999816894531,37.900001525878906,37.130001068115234,5919292.0,36.421722412109375
2017-03-31,37.349998474121094,36.279998779296875,37.130001068115234,36.81999969482422,2279783.0,36.11763381958008
2017-04-05,37.13999938964844,36.5,36.599998474121094,36.970001220703125,1927346.0,36.264774322509766
2017-04-06,37.0,36.27000045776367,36.849998474121094,36.66999816894531,1756848.0,35.970497131347656
2017-04-07,37.0,36.16999816894531,36.650001525878906,36.29999923706055,3267100.0,35.60755157470703
2017-04-10,36.58000183105469,34.310001373291016,36.279998779296875,34.54999923706055,2728738.0,33.890933990478516
2017-04-11,35.900001525878906,33.45000076293945,34.5,35.369998931884766,4872656.0,34.69529342651367
2017-04-12,36.29999923706055,34.779998779296875,35.20000076293945,34.880001068115234,2486200.0,34.21464538574219
2017-04-13,34.970001220703125,33.709999084472656,34.599998474121094,34.40999984741211,3720526.0,33.753604888916016
2017-04-14,36.81999969482422,31.1299991607666,34.40999984741211,36.349998474121094,7413925.0,35.65659713745117
2017-04-17,37.09000015258789,35.810001373291016,36.29999923706055,36.06999969482422,5101616.0,35.38193893432617
2017-04-18,36.0,33.0,35.61000061035156,35.83000183105469,4352484.0,35.14651870727539
2017-04-19,35.689998626708984,34.189998626708984,35.58000183105469,35.38999938964844,3175207.0,34.714908599853516
2017-04-20,35.65999984741211,33.29999923706055,35.599998474121094,34.97999954223633,2268238.0,34.3127326965332
2017-04-21,35.29999923706055,34.099998474121094,35.0,34.290000915527344,1683412.0,33.635894775390625
2017-04-24,34.290000915527344,30.860000610351562,34.290000915527344,30.860000610351562,1861417.0,30.271324157714844
2017-04-25,27.770000457763672,27.770000457763672,27.770000457763672,27.770000457763672,350900.0,27.24026870727539
2017-04-26,30.0,24.989999771118164,24.989999771118164,27.780000686645508,9264075.0,27.250078201293945
2017-04-27,27.809999465942383,25.200000762939453,26.8799991607666,26.93000030517578,4116377.0,26.416292190551758
2017-04-28,27.780000686645508,26.31999969482422,26.799999237060547,27.270000457763672,4289790.0,26.749805450439453
2017-05-02,28.0,26.770000457763672,27.18000030517578,27.520000457763672,2973553.0,26.995038986206055
2017-05-03,27.889999389648438,27.030000686645508,27.520000457763672,27.139999389648438,3050006.0,26.622283935546875
2017-05-04,27.5,26.25,27.15999984741211,26.68000030517578,2038891.0,26.171062469482422
2017-05-05,26.940000534057617,25.809999465942383,26.520000457763672,25.850000381469727,1444191.0,25.35689353942871
2017-05-08,26.25,25.31999969482422,25.850000381469727,25.43000030517578,1417330.0,24.94490623474121
2017-05-09,26.559999465942383,25.299999237060547,25.309999465942383,26.549999237060547,2208967.0,26.04353904724121
2017-05-10,26.920000076293945,26.049999237060547,26.40999984741211,26.049999237060547,1524731.0,25.553077697753906
2017-05-11,26.489999771118164,24.049999237060547,26.020000457763672,26.010000228881836,1508300.0,25.51384162902832
2017-05-12,26.09000015258789,25.200000762939453,25.799999237060547,25.610000610351562,762811.0,25.121471405029297
2017-05-15,25.90999984741211,24.899999618530273,25.670000076293945,25.549999237060547,1675900.0,25.06261444091797
2017-05-16,25.8799991607666,25.1200008392334,25.530000686645508,25.670000076293945,1364702.0,25.180326461791992
2017-05-17,26.459999084472656,25.350000381469727,25.670000076293945,25.829999923706055,1853828.0,25.337276458740234
2017-05-18,25.8799991607666,25.079999923706055,25.299999237060547,25.170000076293945,1266263.0,24.689865112304688
2017-05-19,25.799999237060547,25.049999237060547,25.170000076293945,25.34000015258789,1149811.0,24.856624603271484
2017-05-22,25.5,24.5,25.329999923706055,24.579999923706055,1040632.0,24.111120223999023
2017-05-23,24.979999542236328,22.309999465942383,24.559999465942383,24.790000915527344,4224375.0,24.317113876342773
2017-05-24,24.889999389648438,23.799999237060547,24.059999465942383,24.700000762939453,1495500.0,24.228830337524414
2017-05-25,24.8799991607666,24.209999084472656,24.8799991607666,24.450000762939453,1396161.0,23.983600616455078
2017-05-26,25.280000686645508,24.530000686645508,25.079999923706055,24.700000762939453,2762438.0,24.228830337524414
2017-05-31,25.110000610351562,23.8799991607666,24.75,24.420000076293945,1254811.0,23.954172134399414
2017-06-01,24.93000030517578,23.709999084472656,24.59000015258789,24.84000015258789,2040219.0,24.366161346435547
2017-06-02,25.149999618530273,23.8799991607666,25.149999618530273,24.979999542236328,3489838.0,24.503490447998047
2017-06-05,25.15999984741211,23.6299991607666,24.899999618530273,25.020000457763672,6008799.0,24.542726516723633
2017-06-06,24.899999618530273,24.309999465942383,24.899999618530273,24.610000610351562,2856547.0,24.140548706054688
2017-06-07,24.860000610351562,24.1299991607666,24.600000381469727,24.670000076293945,3004428.0,24.199403762817383
2017-06-08,24.829999923706055,24.200000762939453,24.799999237060547,24.670000076293945,2401790.0,24.199403762817383
2017-06-09,24.940000534057617,24.200000762939453,24.510000228881836,24.850000381469727,2689098.0,24.3759708404541
2017-06-12,25.8799991607666,24.799999237060547,24.850000381469727,25.850000381469727,6023726.0,25.35689353942871
2017-06-13,26.600000381469727,25.459999084472656,25.600000381469727,26.510000228881836,6559002.0,26.004302978515625
2017-06-14,27.200000762939453,25.950000762939453,27.200000762939453,26.389999389648438,3909284.0,25.8865909576416
2017-06-15,26.59000015258789,26.0,26.200000762939453,26.18000030517578,2582076.0,25.680599212646484
2017-06-16,26.299999237060547,26.06999969482422,26.200000762939453,26.149999618530273,1491578.0,25.65117073059082
2017-06-19,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,25.65117073059082
2017-06-20,26.360000610351562,26.059999465942383,26.299999237060547,26.09000015258789,2334241.0,25.592315673828125
2017-06-21,26.549999237060547,26.1200008392334,26.290000915527344,26.389999389648438,3961040.0,25.8865909576416
2017-06-22,27.190000534057617,26.149999618530273,26.399999618530273,26.739999771118164,6449791.0,26.229917526245117
2017-06-23,27.969999313354492,26.3700008392334,26.56999969482422,27.889999389648438,8152161.0,27.35797882080078
2017-06-26,27.93000030517578,27.43000030517578,27.43000030517578,27.65999984741211,6004303.0,27.13236427307129
2017-06-27,28.0,27.3700008392334,27.56999969482422,27.709999084472656,5314450.0,27.181413650512695
2017-06-28,27.719999313354492,27.0,27.719999313354492,27.079999923706055,3796700.0,26.563430786132812
2017-06-29,27.690000534057617,27.079999923706055,27.270000457763672,27.399999618530273,4828536.0,26.8773250579834
2017-06-30,27.3700008392334,26.5,27.3700008392334,27.110000610351562,4755098.0,26.592859268188477
2017-07-03,27.190000534057617,26.649999618530273,27.100000381469727,26.780000686645508,3260462.0,26.269153594970703
2017-07-04,26.959999084472656,26.690000534057617,26.860000610351562,26.719999313354492,1392485.0,26.210296630859375
2017-07-05,26.940000534057617,26.59000015258789,26.719999313354492,26.799999237060547,1586387.0,26.288772583007812
2017-07-06,27.5,26.280000686645508,26.850000381469727,27.3700008392334,3141218.0,26.847898483276367
2017-07-07,27.739999771118164,26.860000610351562,27.100000381469727,27.3700008392334,3799270.0,26.847898483276367
2017-07-10,27.8799991607666,27.25,27.299999237060547,27.649999618530273,4757379.0,27.12255859375
2017-07-11,28.18000030517578,27.200000762939453,27.739999771118164,27.860000610351562,5323847.0,27.32855224609375
2017-07-12,28.5,27.639999389648438,27.719999313354492,28.360000610351562,6450800.0,27.819015502929688
2017-07-13,28.969999313354492,28.059999465942383,28.43000030517578,28.43000030517578,5202091.0,27.887680053710938
2017-07-14,28.75,27.799999237060547,28.420000076293945,28.299999237060547,4216265.0,27.76015853881836
2017-07-17,28.579999923706055,25.469999313354492,28.309999465942383,27.469999313354492,4545265.0,26.94599151611328
2017-07-18,27.979999542236328,26.290000915527344,27.0,27.709999084472656,5825381.0,27.181413650512695
2017-07-19,28.299999237060547,27.06999969482422,27.309999465942383,27.81999969482422,4486928.0,27.289316177368164
2017-07-20,29.360000610351562,27.399999618530273,27.56999969482422,29.139999389648438,11016395.0,28.58413314819336
2017-07-21,29.450000762939453,28.610000610351562,29.100000381469727,29.34000015258789,8919548.0,28.78032112121582
2017-07-24,30.8799991607666,29.559999465942383,30.280000686645508,29.829999923706055,11999388.0,29.26097297668457
2017-07-25,29.989999771118164,28.75,29.530000686645508,28.8700008392334,6233172.0,28.319286346435547
2017-07-26,28.8799991607666,28.06999969482422,28.68000030517578,28.309999465942383,4244673.0,27.769968032836914
2017-07-27,28.59000015258789,27.600000381469727,28.200000762939453,28.450000762939453,4497594.0,27.907297134399414
2017-07-28,28.260000228881836,27.760000228881836,28.1299991607666,27.860000610351562,3161806.0,27.32855224609375
2017-07-31,28.079999923706055,26.6200008392334,27.940000534057617,27.520000457763672,6330767.0,26.995038986206055
2017-08-01,27.940000534057617,26.93000030517578,27.940000534057617,27.5,4601700.0,26.975418090820312
2017-08-02,27.40999984741211,26.270000457763672,27.170000076293945,26.90999984741211,4865201.0,26.39667320251465
2017-08-03,27.309999465942383,26.360000610351562,26.889999389648438,27.229999542236328,3731559.0,26.7105712890625
2017-08-04,29.399999618530273,26.8799991607666,27.110000610351562,28.510000228881836,9740100.0,27.966150283813477
2017-08-07,28.18000030517578,27.43000030517578,28.020000457763672,27.829999923706055,4143140.0,27.299123764038086
2017-08-08,27.899999618530273,27.100000381469727,27.700000762939453,27.600000381469727,3839228.0,27.073511123657227
2017-08-09,27.770000457763672,27.049999237060547,27.770000457763672,27.459999084472656,2860600.0,26.936182022094727
2017-08-10,27.790000915527344,27.0,27.399999618530273,27.329999923706055,2682800.0,26.80866241455078
2017-08-11,27.489999771118164,26.75,27.0,27.34000015258789,3433429.0,26.818471908569336
2017-08-14,27.600000381469727,27.010000228881836,27.100000381469727,27.489999771118164,3801215.0,26.96561050415039
2017-08-15,27.56999969482422,27.15999984741211,27.399999618530273,27.329999923706055,2649521.0,26.80866241455078
2017-08-16,27.459999084472656,27.030000686645508,27.270000457763672,27.149999618530273,1804321.0,26.632095336914062
2017-08-17,27.549999237060547,27.09000015258789,27.200000762939453,27.280000686645508,3299626.0,26.75961685180664
2017-08-18,27.889999389648438,27.079999923706055,27.25,27.780000686645508,4865301.0,27.250078201293945
2017-08-21,28.469999313354492,27.770000457763672,27.809999465942383,27.889999389648438,4371556.0,27.35797882080078
2017-08-22,28.040000915527344,27.209999084472656,28.040000915527344,27.260000228881836,3489210.0,26.73999786376953
2017-08-23,27.440000534057617,27.059999465942383,27.229999542236328,27.1200008392334,1719753.0,26.60266876220703
2017-08-24,27.469999313354492,26.5,27.1200008392334,27.110000610351562,3386200.0,26.592859268188477
2017-08-25,27.43000030517578,26.65999984741211,26.969999313354492,27.350000381469727,3312941.0,26.82828140258789
2017-08-28,27.559999465942383,27.030000686645508,27.079999923706055,27.270000457763672,1946101.0,26.749805450439453
2017-08-29,27.510000228881836,27.139999389648438,27.149999618530273,27.229999542236328,1416900.0,26.7105712890625
2017-08-30,27.3799991607666,26.799999237060547,27.149999618530273,26.8700008392334,1504700.0,26.357437133789062
2017-08-31,27.09000015258789,26.399999618530273,26.790000915527344,26.610000610351562,2241316.0,26.102397918701172
2017-09-01,27.100000381469727,26.270000457763672,26.600000381469727,26.969999313354492,3517100.0,26.455530166625977
2017-09-04,26.920000076293945,26.5,26.639999389648438,26.75,1831230.0,26.23972511291504
2017-09-05,26.829999923706055,26.399999618530273,26.729999542236328,26.479999542236328,1636800.0,25.974876403808594
2017-09-06,26.6299991607666,26.100000381469727,26.40999984741211,26.389999389648438,1737300.0,25.8865909576416
2017-09-07,26.450000762939453,26.25,26.350000381469727,26.3799991607666,2604000.0,25.87678337097168
2017-09-08,27.420000076293945,26.290000915527344,26.290000915527344,27.309999465942383,4478988.0,26.78904151916504
2017-09-11,27.530000686645508,26.959999084472656,27.489999771118164,27.059999465942383,1569000.0,26.543811798095703
2017-09-12,27.15999984741211,26.709999084472656,27.059999465942383,26.899999618530273,1688301.0,26.386863708496094
2017-09-13,26.979999542236328,26.549999237060547,26.700000762939453,26.809999465942383,1081118.0,26.298580169677734
2017-09-14,27.0,26.520000457763672,26.809999465942383,26.760000228881836,1710680.0,26.249534606933594
2017-09-15,27.3700008392334,26.59000015258789,26.59000015258789,27.299999237060547,2092202.0,26.779233932495117
2017-09-18,27.290000915527344,26.979999542236328,27.280000686645508,27.049999237060547,1104875.0,26.53400230407715
2017-09-19,27.299999237060547,26.81999969482422,27.100000381469727,26.850000381469727,1037200.0,26.337818145751953
2017-09-20,27.18000030517578,26.690000534057617,26.860000610351562,26.850000381469727,1840899.0,26.337818145751953
2017-09-21,27.0,26.700000762939453,26.889999389648438,26.860000610351562,1628502.0,26.34762954711914
2017-09-22,26.959999084472656,26.56999969482422,26.959999084472656,26.729999542236328,862600.0,26.220108032226562
2017-09-25,27.200000762939453,26.75,26.989999771118164,26.84000015258789,2582715.0,26.32801055908203
2017-09-26,26.84000015258789,26.1299991607666,26.6299991607666,26.649999618530273,1848501.0,26.141632080078125
2017-09-27,26.6200008392334,26.34000015258789,26.420000076293945,26.420000076293945,821800.0,25.916019439697266
2017-09-28,26.850000381469727,26.149999618530273,26.489999771118164,26.329999923706055,1561013.0,25.827735900878906
2017-09-29,26.43000030517578,26.149999618530273,26.43000030517578,26.170000076293945,993490.0,25.67078971862793
2017-10-09,26.469999313354492,26.15999984741211,26.309999465942383,26.360000610351562,1017802.0,25.857166290283203
2017-10-10,26.649999618530273,26.219999313354492,26.43000030517578,26.479999542236328,1226402.0,25.974876403808594
2017-10-11,26.68000030517578,26.420000076293945,26.5,26.649999618530273,1331253.0,26.141632080078125
2017-10-12,26.639999389648438,26.200000762939453,26.639999389648438,26.350000381469727,1412865.0,25.84735679626465
2017-10-13,26.5,26.209999084472656,26.3799991607666,26.389999389648438,1062765.0,25.8865909576416
2017-10-16,26.530000686645508,25.639999389648438,26.5,25.770000457763672,1343631.0,25.278419494628906
2017-10-17,25.850000381469727,25.43000030517578,25.799999237060547,25.739999771118164,986613.0,25.248991012573242
2017-10-18,26.510000228881836,25.510000228881836,25.700000762939453,25.770000457763672,2156666.0,25.278419494628906
2017-10-19,25.68000030517578,24.600000381469727,25.68000030517578,24.799999237060547,1421490.0,24.326923370361328
2017-10-20,25.18000030517578,24.510000228881836,24.610000610351562,25.079999923706055,1348900.0,24.60158348083496
2017-10-23,25.110000610351562,24.729999542236328,24.790000915527344,25.09000015258789,914101.0,24.611391067504883
2017-10-24,25.100000381469727,24.420000076293945,24.899999618530273,24.790000915527344,1395400.0,24.317113876342773
2017-10-25,24.969999313354492,24.670000076293945,24.670000076293945,24.899999618530273,771000.0,24.42501449584961
2017-10-26,24.899999618530273,24.600000381469727,24.799999237060547,24.84000015258789,1560800.0,24.366161346435547
2017-10-27,24.790000915527344,24.5,24.75,24.549999237060547,956300.0,24.08169174194336
2017-10-30,24.549999237060547,23.0,24.530000686645508,23.40999984741211,1979190.0,22.963438034057617
2017-10-31,23.3799991607666,22.959999084472656,23.3799991607666,23.049999237060547,1718000.0,22.61030387878418
2017-11-01,22.989999771118164,22.389999389648438,22.8700008392334,22.399999618530273,2702800.0,21.972705841064453
2017-11-02,22.350000381469727,21.709999084472656,22.270000457763672,21.989999771118164,2516576.0,21.570526123046875
2017-11-03,21.950000762939453,21.06999969482422,21.829999923706055,21.270000457763672,2831212.0,20.864261627197266
2017-11-06,21.260000228881836,20.489999771118164,21.260000228881836,20.520000457763672,3718900.0,20.12856674194336
2017-11-07,21.100000381469727,20.5,20.600000381469727,20.719999313354492,3149801.0,20.324750900268555
2017-11-08,21.170000076293945,20.450000762939453,20.65999984741211,20.829999923706055,2909101.0,20.432653427124023
2017-11-09,21.209999084472656,20.729999542236328,20.729999542236328,21.200000762939453,2926200.0,20.795595169067383
2017-11-10,21.459999084472656,20.920000076293945,21.100000381469727,21.40999984741211,3194900.0,21.001588821411133
2017-11-13,22.950000762939453,21.260000228881836,21.399999618530273,22.479999542236328,4403004.0,22.051177978515625
2017-11-14,22.760000228881836,22.260000228881836,22.280000686645508,22.559999465942383,3094418.0,22.12965202331543
2017-11-15,22.670000076293945,21.8799991607666,22.3700008392334,21.899999618530273,1521800.0,21.482242584228516
2017-11-16,21.860000610351562,21.540000915527344,21.709999084472656,21.579999923706055,1511101.0,21.16834831237793
2017-11-17,21.770000457763672,20.690000534057617,21.770000457763672,21.170000076293945,2305510.0,20.76616668701172
2017-11-20,21.399999618530273,20.700000762939453,21.1299991607666,21.31999969482422,1302610.0,20.913307189941406
2017-11-21,21.649999618530273,21.200000762939453,21.31999969482422,21.360000610351562,1084701.0,20.952545166015625
2017-11-22,21.90999984741211,20.989999771118164,21.299999237060547,21.690000534057617,1990769.0,21.276248931884766
2017-11-23,22.770000457763672,21.489999771118164,21.649999618530273,22.059999465942383,3527416.0,21.639190673828125
2017-11-24,23.3799991607666,21.860000610351562,22.040000915527344,22.959999084472656,5620004.0,22.52202033996582
2017-11-27,22.860000610351562,22.0,22.559999465942383,22.15999984741211,2030201.0,21.73728370666504
2017-11-28,22.610000610351562,21.979999542236328,22.040000915527344,22.59000015258789,1463200.0,22.159080505371094
2017-11-29,22.610000610351562,22.020000457763672,22.420000076293945,22.229999542236328,1247100.0,21.80594825744629
2017-11-30,22.3700008392334,22.010000228881836,22.110000610351562,22.1299991607666,1050254.0,21.707855224609375
2017-12-01,22.219999313354492,21.889999389648438,22.200000762939453,21.969999313354492,964401.0,21.550907135009766
2017-12-04,22.84000015258789,21.889999389648438,21.889999389648438,22.700000762939453,2511562.0,22.26698112487793
2017-12-05,23.809999465942383,22.06999969482422,22.690000534057617,22.610000610351562,5289575.0,22.178699493408203
2017-12-06,23.100000381469727,22.100000381469727,22.510000228881836,23.030000686645508,2614848.0,22.590688705444336
2017-12-07,23.690000534057617,22.709999084472656,22.8799991607666,23.059999465942383,2542170.0,22.620113372802734
2017-12-08,23.1200008392334,22.6200008392334,22.829999923706055,22.829999923706055,1876401.0,22.394500732421875
2017-12-11,22.90999984741211,22.34000015258789,22.90999984741211,22.489999771118164,1512363.0,22.060989379882812
2017-12-12,22.850000381469727,22.280000686645508,22.489999771118164,22.530000686645508,1974800.0,22.10022735595703
2017-12-13,22.799999237060547,22.440000534057617,22.530000686645508,22.639999389648438,1247100.0,22.208126068115234
2017-12-14,22.639999389648438,21.709999084472656,22.43000030517578,21.809999465942383,2284700.0,21.393959045410156
2017-12-15,21.90999984741211,20.719999313354492,21.559999465942383,21.34000015258789,2538002.0,20.932926177978516
2017-12-18,21.34000015258789,20.790000915527344,21.34000015258789,20.950000762939453,1542900.0,20.550365447998047
2017-12-19,21.299999237060547,20.809999465942383,20.950000762939453,21.219999313354492,1504478.0,20.815214157104492
2017-12-20,21.190000534057617,20.850000381469727,21.09000015258789,20.8700008392334,926400.0,20.471891403198242
2017-12-21,20.8700008392334,20.219999313354492,20.8700008392334,20.459999084472656,1351700.0,20.06970977783203
2017-12-22,20.600000381469727,20.010000228881836,20.459999084472656,20.06999969482422,1126080.0,19.687149047851562
2017-12-25,20.200000762939453,19.200000762939453,20.06999969482422,19.559999465942383,1648370.0,19.186880111694336
2017-12-26,19.760000228881836,19.399999618530273,19.399999618530273,19.65999984741211,1115227.0,19.28497314453125
2017-12-27,19.65999984741211,19.25,19.65999984741211,19.350000381469727,1020910.0,18.980884552001953
2017-12-28,20.079999923706055,19.200000762939453,19.200000762939453,20.020000457763672,1589880.0,19.638105392456055
2017-12-29,20.18000030517578,19.770000457763672,20.020000457763672,19.809999465942383,876136.0,19.432111740112305
2018-01-02,19.989999771118164,19.649999618530273,19.84000015258789,19.799999237060547,987500.0,19.422300338745117
2018-01-03,20.049999237060547,19.700000762939453,19.700000762939453,19.989999771118164,910100.0,19.60867691040039
2018-01-04,20.420000076293945,19.920000076293945,19.959999084472656,20.09000015258789,1277647.0,19.706768035888672
2018-01-05,20.3799991607666,19.959999084472656,20.0,20.190000534057617,1088247.0,19.804861068725586
2018-01-08,20.399999618530273,20.059999465942383,20.18000030517578,20.260000228881836,765236.0,19.873525619506836
2018-01-09,20.969999313354492,20.360000610351562,20.3799991607666,20.479999542236328,1060490.0,20.08932876586914
2018-01-10,20.59000015258789,19.809999465942383,20.5,19.959999084472656,1039800.0,19.579246520996094
2018-01-11,21.600000381469727,19.899999618530273,19.899999618530273,21.329999923706055,3950512.0,20.923114776611328
2018-01-12,21.520000457763672,21.0,21.079999923706055,21.010000228881836,1620700.0,20.609220504760742
2018-01-15,21.010000228881836,20.31999969482422,20.799999237060547,20.520000457763672,1637497.0,20.12856674194336
2018-01-16,21.690000534057617,20.420000076293945,20.6299991607666,21.59000015258789,2479767.0,21.17815399169922
2018-01-17,21.799999237060547,21.25,21.799999237060547,21.530000686645508,2239939.0,21.119300842285156
2018-01-18,22.200000762939453,21.34000015258789,21.530000686645508,22.18000030517578,2005430.0,21.756900787353516
2018-01-19,22.579999923706055,21.59000015258789,22.579999923706055,21.889999389648438,2220400.0,21.47243309020996
2018-01-22,21.969999313354492,21.5,21.850000381469727,21.65999984741211,746901.0,21.2468204498291
2018-01-23,21.780000686645508,21.34000015258789,21.559999465942383,21.6299991607666,864501.0,21.217391967773438
2018-01-24,21.899999618530273,21.389999389648438,21.6299991607666,21.59000015258789,797900.0,21.17815399169922
2018-01-25,21.700000762939453,21.43000030517578,21.600000381469727,21.559999465942383,1144722.0,21.148727416992188
2018-01-26,21.5,21.010000228881836,21.399999618530273,21.079999923706055,1224700.0,20.677885055541992
2018-01-29,21.239999771118164,20.479999542236328,20.90999984741211,20.559999465942383,1070251.0,20.167802810668945
2018-01-30,20.889999389648438,20.3799991607666,20.600000381469727,20.530000686645508,649400.0,20.138378143310547
2018-01-31,20.6200008392334,19.850000381469727,20.389999389648438,20.110000610351562,1157256.0,19.726388931274414
2018-02-01,20.489999771118164,18.81999969482422,20.489999771118164,19.079999923706055,1498120.0,18.716035842895508
2018-02-02,19.020000457763672,17.899999618530273,19.020000457763672,18.860000610351562,1284870.0,18.500232696533203
2018-02-05,19.5,18.260000228881836,18.260000228881836,19.389999389648438,992700.0,19.020122528076172
2018-02-06,19.889999389648438,18.799999237060547,19.059999465942383,18.8799991607666,991521.0,18.519851684570312
2018-02-07,19.5,18.229999542236328,18.950000762939453,18.8799991607666,753810.0,18.519851684570312
2018-02-08,19.329999923706055,18.8799991607666,18.8799991607666,19.010000228881836,470400.0,18.64737319946289
2018-02-09,19.079999923706055,18.020000457763672,18.899999618530273,19.0,818200.0,18.637561798095703
2018-02-12,19.489999771118164,19.0,19.219999313354492,19.290000915527344,645500.0,18.92203140258789
2018-02-13,19.700000762939453,19.360000610351562,19.700000762939453,19.420000076293945,934890.0,19.049551010131836
2018-02-14,19.799999237060547,19.31999969482422,19.31999969482422,19.559999465942383,535700.0,19.186880111694336
2018-02-22,20.059999465942383,19.579999923706055,19.579999923706055,19.90999984741211,642400.0,19.530202865600586
2018-02-23,20.200000762939453,19.729999542236328,19.940000534057617,19.90999984741211,860000.0,19.530202865600586
2018-02-26,20.149999618530273,19.799999237060547,19.799999237060547,20.149999618530273,1212501.0,19.765625
2018-02-27,20.440000534057617,20.049999237060547,20.079999923706055,20.200000762939453,1713600.0,19.81467056274414
2018-02-28,20.170000076293945,19.799999237060547,19.979999542236328,19.940000534057617,748801.0,19.55963134765625
2018-03-01,20.270000457763672,19.649999618530273,19.75,20.209999084472656,876310.0,19.824480056762695
2018-03-02,20.399999618530273,20.030000686645508,20.030000686645508,20.18000030517578,867600.0,19.795055389404297
2018-03-05,21.719999313354492,20.079999923706055,20.100000381469727,21.610000610351562,3294812.0,21.19777488708496
2018-03-06,21.809999465942383,21.299999237060547,21.360000610351562,21.5,2376107.0,21.089872360229492
2018-03-07,21.43000030517578,21.040000915527344,21.43000030517578,21.059999465942383,768800.0,20.658266067504883
2018-03-08,21.219999313354492,20.889999389648438,20.90999984741211,20.989999771118164,669700.0,20.589601516723633
2018-03-09,21.799999237060547,20.899999618530273,20.899999618530273,21.34000015258789,1630000.0,20.932926177978516
2018-03-12,21.549999237060547,21.1200008392334,21.399999618530273,21.399999618530273,1373300.0,20.99178123474121
2018-03-13,21.399999618530273,21.030000686645508,21.399999618530273,21.06999969482422,724700.0,20.668073654174805
2018-03-14,21.110000610351562,20.809999465942383,21.110000610351562,20.889999389648438,543600.0,20.49150848388672
2018-03-15,21.5,20.510000228881836,21.100000381469727,21.219999313354492,1595116.0,20.815214157104492
2018-03-16,21.139999389648438,20.5,20.979999542236328,20.540000915527344,1349900.0,20.1481876373291
2018-03-19,21.059999465942383,20.350000381469727,20.399999618530273,20.84000015258789,1184901.0,20.442462921142578
2018-03-20,21.25,20.600000381469727,20.610000610351562,21.020000457763672,832701.0,20.619029998779297
2018-03-21,21.709999084472656,20.920000076293945,21.020000457763672,21.309999465942383,2295049.0,20.90349578857422
2018-03-22,21.6299991607666,21.020000457763672,21.239999771118164,21.540000915527344,1858048.0,21.12911033630371
2018-03-23,23.690000534057617,20.709999084472656,20.989999771118164,22.81999969482422,9062711.0,22.384693145751953
2018-03-26,23.959999084472656,21.979999542236328,22.06999969482422,23.690000534057617,8334469.0,23.23809814453125
2018-03-27,24.25,23.200000762939453,23.450000762939453,23.469999313354492,4993097.0,23.022293090820312
2018-03-28,24.1200008392334,23.0,23.25,23.479999542236328,3456766.0,23.032102584838867
2018-03-29,23.850000381469727,22.799999237060547,23.6299991607666,23.079999923706055,1933748.0,22.639734268188477
2018-03-30,23.979999542236328,22.959999084472656,23.059999465942383,23.770000457763672,2541858.0,23.316574096679688
2018-04-02,24.1299991607666,23.190000534057617,24.1299991607666,23.229999542236328,2649978.0,22.7868709564209
2018-04-03,23.549999237060547,22.899999618530273,23.15999984741211,23.520000457763672,2236916.0,23.071340560913086
2018-04-04,24.59000015258789,23.479999542236328,23.479999542236328,24.309999465942383,4121215.0,23.846269607543945
2018-04-09,25.799999237060547,23.649999618530273,24.260000228881836,25.75,4396098.0,25.25880241394043
2018-04-10,26.06999969482422,24.8799991607666,25.700000762939453,25.59000015258789,3554303.0,25.10185432434082
2018-04-11,26.0,25.149999618530273,25.450000762939453,25.940000534057617,2059628.0,25.44517707824707
2018-04-12,26.299999237060547,25.559999465942383,25.8700008392334,25.6299991607666,1980780.0,25.141090393066406
2018-04-13,26.030000686645508,24.719999313354492,25.56999969482422,24.979999542236328,2517240.0,24.503490447998047
2018-04-16,25.59000015258789,24.899999618530273,24.899999618530273,25.110000610351562,1418075.0,24.631010055541992
2018-04-17,25.399999618530273,23.940000534057617,25.010000228881836,24.469999313354492,1951306.0,24.003217697143555
2018-04-18,24.739999771118164,23.5,24.469999313354492,24.559999465942383,1951618.0,24.091501235961914
2018-04-19,24.979999542236328,24.100000381469727,24.299999237060547,24.549999237060547,1173600.0,24.08169174194336
2018-04-20,25.600000381469727,24.219999313354492,24.600000381469727,24.559999465942383,2463071.0,24.091501235961914
2018-04-23,25.09000015258789,24.420000076293945,24.6200008392334,24.729999542236328,2194258.0,24.258258819580078
2018-04-24,25.100000381469727,24.34000015258789,24.770000457763672,25.0,1468102.0,24.523107528686523
2018-04-25,25.079999923706055,24.68000030517578,24.979999542236328,24.950000762939453,872901.0,24.474063873291016
2018-04-26,24.989999771118164,24.399999618530273,24.989999771118164,24.65999984741211,1147400.0,24.189592361450195
2018-04-27,24.850000381469727,24.0,24.5,24.559999465942383,819650.0,24.091501235961914
2018-05-02,26.170000076293945,24.59000015258789,24.600000381469727,25.899999618530273,2708706.0,25.40593719482422
2018-05-03,26.25,25.399999618530273,26.0,25.790000915527344,1364302.0,25.298038482666016
2018-05-04,25.979999542236328,25.25,25.559999465942383,25.290000915527344,864400.0,24.80757713317871
2018-05-07,25.65999984741211,25.200000762939453,25.65999984741211,25.549999237060547,774051.0,25.06261444091797
2018-05-08,26.0,25.350000381469727,25.899999618530273,25.440000534057617,797200.0,24.954715728759766
2018-05-09,25.5,24.850000381469727,25.260000228881836,25.170000076293945,689901.0,24.689865112304688
2018-05-10,25.360000610351562,24.850000381469727,24.90999984741211,25.09000015258789,529354.0,24.611391067504883
2018-05-11,25.549999237060547,24.920000076293945,25.239999771118164,25.3799991607666,1045779.0,24.895858764648438
2018-05-14,25.68000030517578,25.010000228881836,25.68000030517578,25.06999969482422,821052.0,24.591772079467773
2018-05-15,25.56999969482422,25.079999923706055,25.15999984741211,25.530000686645508,1080792.0,25.042999267578125
2018-05-16,25.700000762939453,25.110000610351562,25.530000686645508,25.290000915527344,685453.0,24.80757713317871
2018-05-17,25.399999618530273,24.479999542236328,25.260000228881836,24.489999771118164,1056900.0,24.022838592529297
2018-05-18,24.8799991607666,24.149999618530273,24.149999618530273,24.559999465942383,372451.0,24.091501235961914
2018-05-21,24.65999984741211,24.420000076293945,24.43000030517578,24.649999618530273,556801.0,24.179784774780273
2018-05-22,24.68000030517578,24.25,24.299999237060547,24.469999313354492,472432.0,24.003217697143555
2018-05-23,24.5,23.0,24.469999313354492,23.790000915527344,801501.0,23.33618927001953
2018-05-24,24.43000030517578,23.5,23.729999542236328,24.329999923706055,723139.0,23.865888595581055
2018-05-25,25.0,24.0,24.299999237060547,24.100000381469727,518100.0,23.640277862548828
2018-05-28,24.299999237060547,23.1200008392334,24.299999237060547,23.760000228881836,425100.0,23.3067626953125
2018-05-29,23.889999389648438,23.020000457763672,23.729999542236328,23.09000015258789,431500.0,22.64954376220703
2018-05-30,23.56999969482422,22.520000457763672,23.56999969482422,22.829999923706055,510300.0,22.394500732421875
2018-05-31,23.0,21.899999618530273,22.899999618530273,22.399999618530273,710500.0,21.972705841064453
2018-06-01,23.299999237060547,22.389999389648438,22.389999389648438,22.799999237060547,516300.0,22.365074157714844
2018-06-04,23.170000076293945,22.65999984741211,22.799999237060547,22.81999969482422,249600.0,22.384693145751953
2018-06-05,23.18000030517578,22.1299991607666,22.81999969482422,23.149999618530273,453251.0,22.708398818969727
2018-06-06,23.3799991607666,23.040000915527344,23.350000381469727,23.350000381469727,326800.0,22.904582977294922
2018-06-07,23.68000030517578,23.139999389648438,23.350000381469727,23.329999923706055,514850.0,22.884963989257812
2018-06-08,23.31999969482422,22.75,23.110000610351562,23.239999771118164,422900.0,22.796680450439453
2018-06-11,23.459999084472656,23.200000762939453,23.3700008392334,23.3799991607666,541500.0,22.934011459350586
2018-06-12,23.479999542236328,23.149999618530273,23.280000686645508,23.3799991607666,326897.0,22.934011459350586
2018-06-13,23.440000534057617,23.040000915527344,23.290000915527344,23.040000915527344,355800.0,22.60049819946289
2018-06-14,23.190000534057617,22.350000381469727,23.190000534057617,22.780000686645508,435480.0,22.345457077026367
2018-06-15,22.649999618530273,21.700000762939453,22.649999618530273,22.350000381469727,574380.0,21.92365837097168
2018-06-19,22.34000015258789,20.139999389648438,21.219999313354492,20.200000762939453,1744100.0,19.81467056274414
2018-06-20,20.200000762939453,19.0,20.1200008392334,19.770000457763672,1802800.0,19.392873764038086
2018-06-21,19.770000457763672,18.6200008392334,19.770000457763672,18.979999542236328,1264600.0,18.61794090270996
2018-06-22,19.200000762939453,18.219999313354492,18.68000030517578,19.149999618530273,348300.0,18.784700393676758
2018-06-25,19.5,18.309999465942383,19.200000762939453,18.729999542236328,611000.0,18.44011878967285
2018-06-26,19.049999237060547,18.270000457763672,18.270000457763672,19.0,2498167.0,18.7059383392334
2018-06-27,18.899999618530273,18.549999237060547,18.899999618530273,18.6200008392334,499800.0,18.33182144165039
2018-06-28,18.780000686645508,18.489999771118164,18.760000228881836,18.56999969482422,259920.0,18.2825927734375
2018-06-29,19.049999237060547,18.399999618530273,18.399999618530273,18.899999618530273,348420.0,18.607486724853516
2018-07-02,18.989999771118164,18.3799991607666,18.899999618530273,18.739999771118164,467000.0,18.449962615966797
2018-07-03,19.399999618530273,18.5,18.56999969482422,19.149999618530273,505279.0,18.853618621826172
2018-07-04,19.40999984741211,18.899999618530273,19.40999984741211,18.959999084472656,303030.0,18.66655731201172
2018-07-05,19.25,18.299999237060547,18.959999084472656,18.530000686645508,253761.0,18.243213653564453
2018-07-06,19.18000030517578,18.209999084472656,18.600000381469727,18.969999313354492,457702.0,18.676403045654297
2018-07-09,19.149999618530273,18.489999771118164,18.969999313354492,19.0,639324.0,18.7059383392334
2018-07-10,19.100000381469727,18.68000030517578,18.989999771118164,18.979999542236328,315600.0,18.686248779296875
2018-07-11,18.799999237060547,18.209999084472656,18.799999237060547,18.520000457763672,405700.0,18.233369827270508
2018-07-12,18.979999542236328,18.329999923706055,18.329999923706055,18.860000610351562,423571.0,18.568105697631836
2018-07-13,18.969999313354492,18.709999084472656,18.799999237060547,18.760000228881836,196200.0,18.469654083251953
2018-07-16,19.860000610351562,19.190000534057617,19.190000534057617,19.43000030517578,651820.0,19.129283905029297
2018-07-17,19.700000762939453,19.079999923706055,19.3700008392334,19.540000915527344,359001.0,19.237581253051758
2018-07-18,19.739999771118164,19.40999984741211,19.700000762939453,19.600000381469727,365601.0,19.296653747558594
2018-07-19,19.8799991607666,19.290000915527344,19.600000381469727,19.510000228881836,573300.0,19.208045959472656
2018-07-20,19.700000762939453,19.280000686645508,19.450000762939453,19.579999923706055,329833.0,19.276962280273438
2018-07-23,20.8799991607666,19.579999923706055,19.579999923706055,20.0,1250200.0,19.690462112426758
2018-07-24,20.389999389648438,19.510000228881836,19.510000228881836,20.09000015258789,519332.0,19.779069900512695
2018-07-25,20.299999237060547,19.8799991607666,20.299999237060547,20.09000015258789,515468.0,19.779069900512695
2018-07-26,20.149999618530273,19.940000534057617,19.940000534057617,20.06999969482422,490233.0,19.75937843322754
2018-07-27,20.350000381469727,19.920000076293945,20.079999923706055,20.110000610351562,553433.0,19.79875946044922
2018-07-30,20.3799991607666,19.93000030517578,20.110000610351562,19.989999771118164,709634.0,19.68061637878418
2018-07-31,20.100000381469727,19.600000381469727,19.989999771118164,19.780000686645508,450198.0,19.47386932373047
2018-08-01,19.989999771118164,19.510000228881836,19.610000610351562,19.65999984741211,559496.0,19.35572624206543
2018-08-02,19.639999389648438,17.690000534057617,19.520000457763672,18.049999237060547,1817600.0,17.770641326904297
2018-08-03,18.139999389648438,17.3799991607666,17.829999923706055,17.530000686645508,999396.0,17.258691787719727
2018-08-06,17.690000534057617,17.299999237060547,17.540000915527344,17.489999771118164,320506.0,17.219308853149414
2018-08-07,18.979999542236328,17.5,17.600000381469727,18.389999389648438,692900.0,18.105379104614258
2018-08-08,18.790000915527344,17.899999618530273,18.790000915527344,18.0,361904.0,17.721416473388672
2018-08-09,18.399999618530273,17.709999084472656,17.81999969482422,18.110000610351562,608001.0,17.829713821411133
2018-08-10,18.780000686645508,18.020000457763672,18.020000457763672,18.600000381469727,413517.0,18.312129974365234
2018-08-13,18.549999237060547,18.100000381469727,18.40999984741211,18.489999771118164,297604.0,18.20383071899414
2018-08-14,18.639999389648438,18.309999465942383,18.59000015258789,18.489999771118164,306401.0,18.20383071899414
2018-08-15,18.670000076293945,18.209999084472656,18.489999771118164,18.360000610351562,239056.0,18.07584571838379
2018-08-16,18.5,18.020000457763672,18.18000030517578,18.3799991607666,208000.0,18.095535278320312
2018-08-17,18.5,18.149999618530273,18.5,18.290000915527344,174100.0,18.006927490234375
2018-08-20,18.299999237060547,17.799999237060547,18.239999771118164,18.290000915527344,574400.0,18.006927490234375
2018-08-21,18.510000228881836,18.020000457763672,18.350000381469727,18.450000762939453,421101.0,18.164451599121094
2018-08-22,18.5,18.219999313354492,18.5,18.469999313354492,309000.0,18.184141159057617
2018-08-23,18.780000686645508,18.299999237060547,18.469999313354492,18.729999542236328,662200.0,18.44011878967285
2018-08-24,18.860000610351562,18.579999923706055,18.649999618530273,18.719999313354492,340606.0,18.430273056030273
2018-08-27,19.06999969482422,18.75,18.799999237060547,18.920000076293945,472577.0,18.627178192138672
2018-08-28,19.079999923706055,18.649999618530273,18.959999084472656,18.989999771118164,471270.0,18.696094512939453
2018-08-29,19.350000381469727,18.81999969482422,18.979999542236328,19.290000915527344,646248.0,18.991453170776367
2018-08-30,19.399999618530273,19.0,19.0,19.18000030517578,469616.0,18.883153915405273
2018-08-31,19.1200008392334,18.579999923706055,18.649999618530273,18.850000381469727,468706.0,18.55826187133789
2018-09-03,19.170000076293945,18.6299991607666,18.989999771118164,19.0,260817.0,18.7059383392334
2018-09-04,19.420000076293945,18.799999237060547,18.989999771118164,19.290000915527344,947164.0,18.991453170776367
2018-09-05,19.280000686645508,18.790000915527344,19.219999313354492,18.90999984741211,541061.0,18.617332458496094
2018-09-06,19.0,18.760000228881836,18.899999618530273,18.860000610351562,390863.0,18.568105697631836
2018-09-07,19.1200008392334,18.75,18.889999389648438,18.8799991607666,409881.0,18.58779525756836
2018-09-10,19.110000610351562,18.260000228881836,18.780000686645508,18.530000686645508,654185.0,18.243213653564453
2018-09-11,18.709999084472656,18.270000457763672,18.5,18.700000762939453,418600.0,18.41058349609375
2018-09-12,18.850000381469727,18.530000686645508,18.719999313354492,18.65999984741211,230055.0,18.371200561523438
2018-09-13,18.8700008392334,18.510000228881836,18.799999237060547,18.860000610351562,314002.0,18.568105697631836
2018-09-14,19.139999389648438,18.579999923706055,18.8799991607666,18.799999237060547,327773.0,18.509033203125
2018-09-17,18.75,18.190000534057617,18.75,18.479999542236328,200676.0,18.193986892700195
2018-09-18,18.549999237060547,18.110000610351562,18.299999237060547,18.520000457763672,446052.0,18.233369827270508
2018-09-19,18.899999618530273,18.329999923706055,18.3700008392334,18.780000686645508,456614.0,18.48934555053711
2018-09-20,18.950000762939453,18.65999984741211,18.950000762939453,18.68000030517578,201900.0,18.390892028808594
2018-09-21,18.920000076293945,18.520000457763672,18.899999618530273,18.809999465942383,363608.0,18.51888084411621
2018-09-25,19.100000381469727,18.59000015258789,18.59000015258789,19.020000457763672,564223.0,18.725629806518555
2018-09-26,19.190000534057617,18.920000076293945,19.020000457763672,19.1200008392334,809529.0,18.82408332824707
2018-09-27,19.229999542236328,18.649999618530273,19.229999542236328,18.700000762939453,421776.0,18.41058349609375
2018-09-28,19.0,18.709999084472656,18.799999237060547,19.0,472100.0,18.7059383392334
2018-10-08,18.93000030517578,18.5,18.93000030517578,18.700000762939453,272129.0,18.41058349609375
2018-10-09,18.719999313354492,18.190000534057617,18.5,18.5,386800.0,18.21367835998535
2018-10-10,18.5,18.280000686645508,18.399999618530273,18.3799991607666,157500.0,18.095535278320312
2018-10-11,18.200000762939453,16.540000915527344,18.200000762939453,16.549999237060547,880572.0,16.293855667114258
2018-10-12,16.549999237060547,15.180000305175781,16.479999542236328,15.899999618530273,667647.0,15.65391731262207
2018-10-15,16.299999237060547,14.3100004196167,16.25,15.5,1855435.0,15.260108947753906
2018-10-16,15.449999809265137,14.59000015258789,14.960000038146973,14.850000381469727,967133.0,14.620168685913086
2018-10-17,15.0,14.199999809265137,14.850000381469727,14.800000190734863,1286000.0,14.570942878723145
2018-10-18,14.779999732971191,13.779999732971191,14.779999732971191,13.920000076293945,861701.0,13.704562187194824
2018-10-19,14.710000038146973,13.260000228881836,13.800000190734863,14.65999984741211,1505867.0,14.433109283447266
2018-10-22,15.8100004196167,14.819999694824219,15.050000190734863,15.449999809265137,1370000.0,15.210882186889648
2018-10-23,15.880000114440918,15.270000457763672,15.270000457763672,15.729999542236328,1594573.0,15.48654842376709
2018-10-24,15.979999542236328,15.470000267028809,15.59000015258789,15.760000228881836,670600.0,15.516084671020508
2018-10-25,15.710000038146973,15.0,15.279999732971191,15.710000038146973,921360.0,15.466858863830566
2018-10-26,16.1200008392334,15.300000190734863,16.100000381469727,15.550000190734863,1238566.0,15.309334754943848
2018-10-29,15.579999923706055,14.880000114440918,15.229999542236328,15.069999694824219,703584.0,14.836763381958008
2018-10-30,15.3100004196167,14.770000457763672,14.770000457763672,15.289999961853027,612798.0,15.05335807800293
2018-10-31,15.8100004196167,15.149999618530273,15.149999618530273,15.569999694824219,585463.0,15.329025268554688
2018-11-01,15.899999618530273,15.420000076293945,15.569999694824219,15.6899995803833,583723.0,15.44716739654541
2018-11-02,16.5,15.829999923706055,15.920000076293945,16.299999237060547,919651.0,16.047727584838867
2018-11-05,16.479999542236328,16.0,16.1200008392334,16.360000610351562,603400.0,16.106800079345703
2018-11-06,16.860000610351562,16.239999771118164,16.360000610351562,16.469999313354492,558457.0,16.21509552001953
2018-11-07,16.979999542236328,16.459999084472656,16.600000381469727,16.93000030517578,554900.0,16.667978286743164
2018-11-08,17.260000228881836,16.299999237060547,16.889999389648438,16.3799991607666,680364.0,16.126487731933594
2018-11-09,16.420000076293945,16.079999923706055,16.079999923706055,16.3799991607666,324563.0,16.126487731933594
2018-11-12,16.780000686645508,15.59000015258789,16.100000381469727,16.780000686645508,562408.0,16.52029800415039
2018-11-13,16.950000762939453,16.309999465942383,16.700000762939453,16.860000610351562,563800.0,16.59906005859375
2018-11-14,16.8700008392334,16.389999389648438,16.610000610351562,16.709999084472656,454000.0,16.451379776000977
2018-11-15,17.06999969482422,16.579999923706055,16.579999923706055,16.989999771118164,679800.0,16.727048873901367
2018-11-16,17.149999618530273,16.709999084472656,16.709999084472656,16.989999771118164,638930.0,16.727048873901367
2018-11-19,17.709999084472656,16.850000381469727,16.850000381469727,17.3700008392334,856577.0,17.101167678833008
2018-11-20,19.110000610351562,17.110000610351562,17.1200008392334,19.110000610351562,2293457.0,18.814237594604492
2018-11-21,20.280000686645508,18.350000381469727,18.700000762939453,19.43000030517578,2840267.0,19.129283905029297
2018-11-22,19.899999618530273,18.610000610351562,19.010000228881836,19.399999618530273,1807667.0,19.099746704101562
2018-11-23,19.600000381469727,18.3700008392334,19.15999984741211,18.719999313354492,1051202.0,18.430273056030273
2018-11-26,19.25,18.43000030517578,18.84000015258789,18.93000030517578,694603.0,18.63702392578125
2018-11-27,19.610000610351562,18.809999465942383,19.0,19.520000457763672,1467290.0,19.217891693115234
2018-11-28,19.56999969482422,19.040000915527344,19.5,19.270000457763672,956987.0,18.97176170349121
2018-11-29,19.43000030517578,18.600000381469727,19.280000686645508,18.790000915527344,744400.0,18.499191284179688
2018-11-30,18.899999618530273,17.899999618530273,18.600000381469727,18.360000610351562,727800.0,18.07584571838379
2018-12-03,19.18000030517578,18.43000030517578,18.850000381469727,18.469999313354492,936887.0,18.184141159057617
2018-12-04,19.200000762939453,18.229999542236328,18.229999542236328,18.889999389648438,710509.0,18.59764289855957
2018-12-05,18.850000381469727,18.3799991607666,18.600000381469727,18.719999313354492,550624.0,18.430273056030273
2018-12-06,18.75,18.200000762939453,18.520000457763672,18.31999969482422,371900.0,18.036462783813477
2018-12-07,18.610000610351562,18.31999969482422,18.31999969482422,18.450000762939453,322600.0,18.164451599121094
2018-12-10,18.489999771118164,18.049999237060547,18.200000762939453,18.350000381469727,559787.0,18.06599998474121
2018-12-11,18.84000015258789,18.350000381469727,18.520000457763672,18.56999969482422,338100.0,18.2825927734375
2018-12-12,18.860000610351562,18.239999771118164,18.850000381469727,18.280000686645508,290100.0,17.99708366394043
2018-12-13,18.579999923706055,18.209999084472656,18.579999923706055,18.290000915527344,271623.0,18.006927490234375
2018-12-14,18.459999084472656,17.610000610351562,18.299999237060547,17.760000228881836,393800.0,17.485132217407227
2018-12-17,17.84000015258789,17.600000381469727,17.610000610351562,17.760000228881836,161800.0,17.485132217407227
2018-12-18,18.190000534057617,17.260000228881836,17.59000015258789,18.15999984741211,631896.0,17.87894058227539
2018-12-19,18.15999984741211,17.260000228881836,18.1200008392334,17.700000762939453,647455.0,17.42605972290039
2018-12-20,17.780000686645508,17.40999984741211,17.700000762939453,17.479999542236328,148429.0,17.209463119506836
2018-12-21,17.530000686645508,17.299999237060547,17.5,17.459999084472656,159162.0,17.18977165222168
2018-12-24,17.760000228881836,17.31999969482422,17.440000534057617,17.5,260900.0,17.229154586791992
2018-12-25,17.68000030517578,16.770000457763672,17.40999984741211,17.489999771118164,363600.0,17.219308853149414
2018-12-26,17.479999542236328,17.1299991607666,17.329999923706055,17.329999923706055,264100.0,17.061786651611328
2018-12-27,17.59000015258789,17.020000457763672,17.5,17.270000457763672,185300.0,17.002716064453125
2018-12-28,17.489999771118164,17.09000015258789,17.350000381469727,17.350000381469727,145600.0,17.08147621154785
2019-01-02,17.549999237060547,17.139999389648438,17.25,17.350000381469727,225100.0,17.08147621154785
2019-01-03,18.440000534057617,17.0,17.170000076293945,17.81999969482422,491800.0,17.54420280456543
2019-01-04,17.8799991607666,17.0,17.579999923706055,17.780000686645508,488300.0,17.504823684692383
2019-01-07,18.68000030517578,17.68000030517578,17.559999465942383,18.600000381469727,827568.0,18.312129974365234
2019-01-08,18.579999923706055,18.219999313354492,18.579999923706055,18.459999084472656,554600.0,18.17429542541504
2019-01-09,18.670000076293945,18.329999923706055,18.329999923706055,18.450000762939453,538000.0,18.164451599121094
2019-01-10,18.399999618530273,18.09000015258789,18.260000228881836,18.399999618530273,399846.0,18.115224838256836
2019-01-11,18.459999084472656,18.110000610351562,18.399999618530273,18.34000015258789,285357.0,18.056154251098633
2019-01-14,18.600000381469727,18.149999618530273,18.600000381469727,18.170000076293945,141158.0,17.888784408569336
2019-01-15,18.3700008392334,17.959999084472656,18.100000381469727,18.309999465942383,229228.0,18.0266170501709
2019-01-16,18.3700008392334,18.079999923706055,18.299999237060547,18.3700008392334,350319.0,18.085689544677734
2019-01-17,18.40999984741211,18.1200008392334,18.40999984741211,18.31999969482422,277400.0,18.036462783813477
2019-01-18,18.350000381469727,18.1200008392334,18.31999969482422,18.260000228881836,144300.0,17.977392196655273
2019-01-21,18.3799991607666,18.229999542236328,18.260000228881836,18.299999237060547,178658.0,18.016773223876953
2019-01-22,18.40999984741211,18.110000610351562,18.229999542236328,18.139999389648438,163620.0,17.859249114990234
2019-01-23,18.280000686645508,18.0,18.110000610351562,18.190000534057617,214758.0,17.908475875854492
2019-01-24,18.399999618530273,18.059999465942383,18.290000915527344,18.25,210510.0,17.967546463012695
2019-01-25,18.459999084472656,18.079999923706055,18.200000762939453,18.360000610351562,491000.0,18.07584571838379
2019-01-28,18.8700008392334,18.020000457763672,18.8700008392334,18.229999542236328,451800.0,17.94785499572754
2019-01-29,18.25,17.530000686645508,18.079999923706055,18.25,417800.0,17.967546463012695
2019-01-30,18.18000030517578,17.549999237060547,18.0,17.93000030517578,955028.0,17.65250015258789
2019-01-31,18.0,17.110000610351562,17.850000381469727,17.5,741600.0,17.229154586791992
2019-02-01,17.649999618530273,15.75,15.75,17.5,1346867.0,17.229154586791992
2019-02-11,17.549999237060547,17.190000534057617,17.309999465942383,17.420000076293945,650793.0,17.150392532348633
2019-02-12,17.649999618530273,17.309999465942383,17.440000534057617,17.600000381469727,516400.0,17.327606201171875
2019-02-13,17.790000915527344,17.5,17.75,17.670000076293945,1309566.0,17.39652442932129
2019-02-14,17.8799991607666,17.549999237060547,17.65999984741211,17.760000228881836,697271.0,17.485132217407227
2019-02-15,17.799999237060547,17.5,17.709999084472656,17.709999084472656,423251.0,17.435903549194336
2019-02-18,18.1200008392334,17.579999923706055,17.860000610351562,18.100000381469727,1289434.0,17.819869995117188
2019-02-19,18.190000534057617,17.700000762939453,18.059999465942383,17.950000762939453,1229528.0,17.672189712524414
2019-02-20,18.670000076293945,17.84000015258789,17.969999313354492,18.639999389648438,1943799.0,18.351511001586914
2019-02-21,18.68000030517578,18.299999237060547,18.639999389648438,18.459999084472656,1081261.0,18.17429542541504
2019-02-22,19.0,18.309999465942383,18.309999465942383,18.75,948309.0,18.459810256958008
2019-02-25,19.700000762939453,18.6200008392334,18.899999618530273,19.31999969482422,2991595.0,19.020986557006836
2019-02-26,19.329999923706055,18.969999313354492,19.329999923706055,19.040000915527344,1997995.0,18.74532127380371
2019-02-27,19.3700008392334,18.5,18.860000610351562,18.950000762939453,1954457.0,18.656715393066406
2019-02-28,19.1200008392334,18.920000076293945,19.059999465942383,19.100000381469727,1005428.0,18.804391860961914
2019-03-01,19.229999542236328,18.709999084472656,19.100000381469727,18.959999084472656,1095801.0,18.66655731201172
2019-03-04,19.450000762939453,18.959999084472656,19.190000534057617,19.09000015258789,2161002.0,18.79454803466797
2019-03-05,19.5,18.8799991607666,19.09000015258789,19.299999237060547,2241151.0,19.00129508972168
2019-03-06,19.600000381469727,19.030000686645508,19.329999923706055,19.530000686645508,3156401.0,19.227737426757812
2019-03-07,20.25,19.31999969482422,19.5,19.959999084472656,3804080.0,19.651081085205078
2019-03-08,19.719999313354492,19.030000686645508,19.579999923706055,19.350000381469727,2516068.0,19.05052375793457
2019-03-11,19.540000915527344,18.899999618530273,19.06999969482422,19.5,2190170.0,19.198200225830078
2019-03-12,20.600000381469727,19.43000030517578,19.540000915527344,20.299999237060547,4148489.0,19.98581886291504
2019-03-13,20.84000015258789,19.899999618530273,20.270000457763672,20.149999618530273,3171451.0,19.8381404876709
2019-03-14,20.110000610351562,19.100000381469727,20.079999923706055,19.610000610351562,1968072.0,19.306499481201172
2019-03-15,19.979999542236328,19.5,19.65999984741211,19.59000015258789,1216803.0,19.286808013916016
2019-03-18,20.579999923706055,19.43000030517578,19.579999923706055,20.489999771118164,2327180.0,20.17287826538086
2019-03-19,20.489999771118164,20.1200008392334,20.489999771118164,20.270000457763672,1624772.0,19.956283569335938
2019-03-20,20.760000228881836,20.059999465942383,20.25,20.760000228881836,2961180.0,20.43869972229004
2019-03-21,21.850000381469727,20.790000915527344,20.790000915527344,21.239999771118164,4103944.0,20.911270141601562
2019-03-22,21.770000457763672,20.799999237060547,20.940000534057617,21.6299991607666,3262838.0,21.29523468017578
2019-03-25,23.700000762939453,21.110000610351562,21.15999984741211,22.8700008392334,6018983.0,22.51604461669922
2019-03-26,22.959999084472656,21.59000015258789,22.799999237060547,21.700000762939453,4392201.0,21.364152908325195
2019-03-27,22.079999923706055,20.93000030517578,21.989999771118164,21.950000762939453,2331163.0,21.61028289794922
2019-03-28,22.450000762939453,21.540000915527344,21.81999969482422,21.729999542236328,1638284.0,21.393686294555664
2019-03-29,22.5,21.729999542236328,21.799999237060547,22.100000381469727,2471212.0,21.75796127319336
2019-04-01,22.780000686645508,22.049999237060547,22.049999237060547,22.549999237060547,3538218.0,22.20099639892578
2019-04-02,23.149999618530273,22.5,22.540000915527344,22.989999771118164,3477779.0,22.634187698364258
2019-04-03,23.100000381469727,22.690000534057617,23.100000381469727,22.920000076293945,2166934.0,22.565269470214844
2019-04-04,23.100000381469727,22.729999542236328,23.0,22.760000228881836,2388262.0,22.407745361328125
2019-04-08,23.049999237060547,22.420000076293945,22.950000762939453,22.700000762939453,1568901.0,22.348674774169922
2019-04-09,23.5,22.600000381469727,22.889999389648438,22.950000762939453,2729005.0,22.594806671142578
2019-04-10,23.469999313354492,22.959999084472656,23.18000030517578,23.0,2524802.0,22.644031524658203
2019-04-11,23.440000534057617,22.68000030517578,22.809999465942383,22.959999084472656,2441002.0,22.60464859008789
2019-04-12,23.3799991607666,22.729999542236328,22.799999237060547,23.09000015258789,2556652.0,22.73263931274414
2019-04-15,23.780000686645508,22.6299991607666,23.440000534057617,22.940000534057617,2759328.0,22.5849609375
2019-04-16,23.399999618530273,22.579999923706055,22.75,22.989999771118164,1471902.0,22.634187698364258
2019-04-17,23.3700008392334,22.610000610351562,22.93000030517578,23.0,1797202.0,22.644031524658203
2019-04-18,23.3799991607666,22.799999237060547,23.31999969482422,23.040000915527344,3028862.0,22.683412551879883
2019-04-19,24.860000610351562,22.959999084472656,23.06999969482422,24.40999984741211,5787455.0,24.032209396362305
2019-04-22,25.239999771118164,24.190000534057617,24.459999084472656,25.0,4166748.0,24.61307716369629
2019-04-23,24.799999237060547,23.329999923706055,24.799999237060547,23.799999237060547,4180411.0,23.431650161743164
2019-04-24,23.979999542236328,22.899999618530273,23.979999542236328,23.34000015258789,2134443.0,22.978771209716797
2019-04-25,23.280000686645508,22.399999618530273,23.280000686645508,22.469999313354492,1618600.0,22.122234344482422
2019-04-26,22.469999313354492,21.540000915527344,22.450000762939453,22.270000457763672,1345603.0,21.925329208374023
2019-05-06,21.290000915527344,19.420000076293945,21.290000915527344,19.420000076293945,1377500.0,19.11943817138672
2019-05-07,19.790000915527344,18.700000762939453,19.5,19.1200008392334,866110.0,18.82408332824707
2019-05-08,19.940000534057617,18.600000381469727,18.829999923706055,19.84000015258789,3280510.0,19.532939910888672
2019-05-09,19.93000030517578,19.479999542236328,19.799999237060547,19.700000762939453,525100.0,19.39510726928711
2019-05-10,20.389999389648438,19.329999923706055,19.799999237060547,20.010000228881836,1200302.0,19.700307846069336
2019-05-13,20.149999618530273,19.639999389648438,20.0,19.90999984741211,564529.0,19.60185432434082
2019-05-14,19.959999084472656,19.510000228881836,19.809999465942383,19.709999084472656,677510.0,19.404949188232422
2019-05-15,20.18000030517578,19.700000762939453,20.18000030517578,19.809999465942383,536310.0,19.503402709960938
2019-05-16,19.93000030517578,19.639999389648438,19.809999465942383,19.8799991607666,751141.0,19.57231903076172
2019-05-17,20.100000381469727,18.709999084472656,19.84000015258789,19.0,1516200.0,18.7059383392334
2019-05-20,18.969999313354492,17.579999923706055,18.829999923706055,18.799999237060547,771600.0,18.509033203125
2019-05-21,19.270000457763672,18.670000076293945,18.709999084472656,19.030000686645508,551001.0,18.735475540161133
2019-05-22,19.270000457763672,18.829999923706055,19.270000457763672,19.0,324800.0,18.7059383392334
2019-05-23,19.09000015258789,18.520000457763672,19.030000686645508,18.959999084472656,451301.0,18.66655731201172
2019-05-24,19.0,18.649999618530273,18.8799991607666,19.0,401500.0,18.7059383392334
2019-05-27,19.489999771118164,18.84000015258789,19.200000762939453,19.3700008392334,1207791.0,19.070213317871094
2019-05-28,21.0,19.760000228881836,20.18000030517578,20.399999618530273,3294379.0,20.084272384643555
2019-05-29,20.059999465942383,19.639999389648438,19.639999389648438,19.989999771118164,1318500.0,19.68061637878418
2019-05-30,19.940000534057617,19.350000381469727,19.940000534057617,19.520000457763672,741291.0,19.217891693115234
2019-05-31,19.600000381469727,19.309999465942383,19.360000610351562,19.40999984741211,580200.0,19.109594345092773
2019-06-03,20.110000610351562,19.420000076293945,19.600000381469727,19.639999389648438,1195492.0,19.336034774780273
2019-06-04,19.600000381469727,19.020000457763672,19.420000076293945,19.549999237060547,461600.0,19.247426986694336
2019-06-05,19.860000610351562,19.530000686645508,19.530000686645508,19.579999923706055,425000.0,19.276962280273438
2019-06-06,19.989999771118164,19.510000228881836,19.600000381469727,19.709999084472656,614001.0,19.404949188232422
2019-06-10,19.600000381469727,19.31999969482422,19.600000381469727,19.549999237060547,342780.0,19.247426986694336
2019-06-11,20.299999237060547,19.549999237060547,19.549999237060547,20.1299991607666,697580.0,19.818449020385742
2019-06-12,20.219999313354492,19.81999969482422,20.1299991607666,19.8799991607666,341800.0,19.57231903076172
2019-06-13,20.149999618530273,19.670000076293945,19.93000030517578,20.139999389648438,443400.0,19.82829475402832
2019-06-14,20.200000762939453,19.68000030517578,20.139999389648438,19.959999084472656,421700.0,19.651081085205078
2019-06-17,19.799999237060547,19.399999618530273,19.780000686645508,19.579999923706055,365100.0,19.276962280273438
2019-06-18,19.59000015258789,19.350000381469727,19.420000076293945,19.549999237060547,217860.0,19.247426986694336
2019-06-19,20.0,19.549999237060547,19.68000030517578,19.600000381469727,432900.0,19.296653747558594
2019-06-20,19.950000762939453,19.469999313354492,19.579999923706055,19.75,823200.0,19.444332122802734
2019-06-21,20.25,19.75,19.950000762939453,20.190000534057617,1161700.0,19.877521514892578
2019-06-24,20.790000915527344,20.0,20.100000381469727,20.5,1221120.0,20.182723999023438
2019-06-25,20.75,20.219999313354492,20.479999542236328,20.690000534057617,814763.0,20.36978530883789
2019-06-26,21.020000457763672,20.360000610351562,20.700000762939453,20.860000610351562,692500.0,20.537153244018555
2019-06-27,21.0,20.510000228881836,20.860000610351562,20.700000762939453,772580.0,20.379629135131836
2019-06-28,21.149999618530273,20.329999923706055,20.40999984741211,20.899999618530273,825580.0,20.5765323638916
2019-07-01,21.5,20.950000762939453,21.25,21.40999984741211,1132451.0,21.07863998413086
2019-07-02,22.079999923706055,21.450000762939453,21.450000762939453,22.0,1494941.0,21.659509658813477
2019-07-03,22.110000610351562,21.6299991607666,22.0,21.799999237060547,812500.0,21.462604522705078
2019-07-04,22.200000762939453,21.719999313354492,21.790000915527344,21.889999389648438,636600.0,21.551210403442383
2019-07-05,22.270000457763672,21.549999237060547,21.889999389648438,21.68000030517578,621524.0,21.344463348388672
2019-07-08,21.979999542236328,20.81999969482422,21.979999542236328,21.5,945438.0,21.167247772216797
2019-07-09,21.479999542236328,21.110000610351562,21.200000762939453,21.299999237060547,478073.0,20.970340728759766
2019-07-10,21.559999465942383,21.100000381469727,21.469999313354492,21.260000228881836,502700.0,20.93096160888672
2019-07-11,21.399999618530273,20.780000686645508,21.020000457763672,21.010000228881836,532845.0,20.89118766784668
2019-07-12,21.1200008392334,20.81999969482422,21.020000457763672,20.829999923706055,333107.0,20.71220588684082
2019-07-15,21.049999237060547,20.5,20.979999542236328,20.8799991607666,472360.0,20.761920928955078
2019-07-16,21.09000015258789,20.670000076293945,20.8799991607666,20.93000030517578,292600.0,20.8116397857666
2019-07-17,22.600000381469727,20.790000915527344,21.0,22.5,1466400.0,22.372760772705078
2019-07-18,22.950000762939453,21.65999984741211,22.200000762939453,21.950000762939453,3537567.0,21.82587242126465
2019-07-19,21.860000610351562,21.329999923706055,21.5,21.59000015258789,1324721.0,21.467906951904297
2019-07-22,21.989999771118164,21.06999969482422,21.520000457763672,21.690000534057617,1316984.0,21.56734275817871
2019-07-23,22.18000030517578,21.299999237060547,21.489999771118164,21.93000030517578,865491.0,21.805984497070312
2019-07-24,21.969999313354492,21.5,21.600000381469727,21.899999618530273,1420107.0,21.776153564453125
2019-07-25,22.059999465942383,21.6200008392334,21.760000228881836,21.850000381469727,696509.0,21.726436614990234
2019-07-26,21.959999084472656,21.600000381469727,21.850000381469727,21.700000762939453,579800.0,21.577285766601562
2019-07-29,21.68000030517578,21.31999969482422,21.5,21.399999618530273,544267.0,21.278982162475586
2019-07-30,21.84000015258789,21.43000030517578,21.549999237060547,21.68000030517578,476400.0,21.55739974975586
2019-07-31,21.829999923706055,21.5,21.520000457763672,21.75,290300.0,21.627002716064453
2019-08-01,21.959999084472656,21.510000228881836,21.510000228881836,21.850000381469727,476800.0,21.726436614990234
2019-08-02,21.799999237060547,21.09000015258789,21.5,21.600000381469727,637401.0,21.47785186767578
2019-08-05,21.700000762939453,21.219999313354492,21.3700008392334,21.399999618530273,359600.0,21.278982162475586
2019-08-06,21.399999618530273,20.5,21.0,21.25,677309.0,21.12982940673828
2019-08-07,21.43000030517578,20.799999237060547,21.3700008392334,20.989999771118164,382400.0,20.871299743652344
2019-08-08,21.239999771118164,20.709999084472656,20.829999923706055,20.90999984741211,424000.0,20.791751861572266
2019-08-09,20.950000762939453,20.229999542236328,20.899999618530273,20.399999618530273,378201.0,20.284637451171875
2019-08-12,20.459999084472656,20.059999465942383,20.200000762939453,20.239999771118164,335400.0,20.12554168701172
2019-08-13,20.139999389648438,19.600000381469727,20.049999237060547,19.770000457763672,502975.0,19.658199310302734
2019-08-14,20.09000015258789,19.700000762939453,19.799999237060547,19.829999923706055,310917.0,19.71786117553711
2019-08-15,19.920000076293945,19.15999984741211,19.75,19.84000015258789,254503.0,19.72780418395996
2019-08-16,20.489999771118164,19.81999969482422,19.93000030517578,20.299999237060547,512493.0,20.18520164489746
2019-08-19,20.770000457763672,20.299999237060547,20.40999984741211,20.6299991607666,330600.0,20.513336181640625
2019-08-20,20.760000228881836,20.549999237060547,20.559999465942383,20.709999084472656,301400.0,20.59288215637207
2019-08-21,20.75,20.40999984741211,20.75,20.600000381469727,250100.0,20.48350715637207
2019-08-22,20.889999389648438,20.59000015258789,20.889999389648438,20.719999313354492,229103.0,20.602827072143555
2019-08-23,20.8700008392334,20.610000610351562,20.700000762939453,20.6299991607666,164234.0,20.513336181640625
2019-08-26,20.600000381469727,20.18000030517578,20.600000381469727,20.399999618530273,242700.0,20.284637451171875
2019-08-27,20.899999618530273,20.3700008392334,20.799999237060547,20.739999771118164,609140.0,20.622713088989258
2019-08-28,20.850000381469727,20.450000762939453,20.850000381469727,20.739999771118164,636500.0,20.622713088989258
2019-08-29,21.18000030517578,20.270000457763672,20.75,20.469999313354492,783300.0,20.35424041748047
2019-08-30,20.5,19.93000030517578,20.5,20.059999465942383,514637.0,19.94655990600586
2019-09-02,20.8799991607666,20.010000228881836,20.020000457763672,20.790000915527344,864238.0,20.67243194580078
2019-09-03,20.969999313354492,20.530000686645508,20.75,20.59000015258789,324837.0,20.473562240600586
2019-09-04,20.690000534057617,20.299999237060547,20.690000534057617,20.459999084472656,425600.0,20.344297409057617
2019-09-05,20.770000457763672,20.459999084472656,20.5,20.520000457763672,452901.0,20.403959274291992
2019-09-06,20.719999313354492,20.479999542236328,20.6200008392334,20.690000534057617,345900.0,20.572998046875
2019-09-09,21.1299991607666,20.610000610351562,20.889999389648438,21.020000457763672,788501.0,20.90113067626953
2019-09-10,21.3700008392334,20.850000381469727,21.049999237060547,21.010000228881836,393800.0,20.89118766784668
2019-09-11,21.079999923706055,20.709999084472656,21.079999923706055,20.84000015258789,328500.0,20.722148895263672
2019-09-12,20.899999618530273,20.600000381469727,20.6299991607666,20.84000015258789,323584.0,20.722148895263672
2019-09-16,21.15999984741211,20.549999237060547,21.15999984741211,20.739999771118164,566901.0,20.622713088989258
2019-09-17,20.579999923706055,19.920000076293945,20.579999923706055,20.079999923706055,634898.0,19.966445922851562
2019-09-18,20.270000457763672,20.100000381469727,20.200000762939453,20.18000030517578,188700.0,20.065881729125977
2019-09-19,20.3700008392334,20.09000015258789,20.280000686645508,20.239999771118164,316400.0,20.12554168701172
2019-09-20,20.579999923706055,20.190000534057617,20.459999084472656,20.399999618530273,439800.0,20.284637451171875
2019-09-23,20.579999923706055,20.010000228881836,20.43000030517578,20.09000015258789,304421.0,19.976390838623047
2019-09-24,20.280000686645508,20.0,20.09000015258789,20.059999465942383,218591.0,19.94655990600586
2019-09-25,20.459999084472656,19.760000228881836,20.459999084472656,19.770000457763672,359200.0,19.658199310302734
2019-09-26,19.75,19.0,19.350000381469727,19.399999618530273,468800.0,19.29029083251953
2019-09-27,19.649999618530273,19.010000228881836,19.40999984741211,19.420000076293945,424000.0,19.310178756713867
2019-09-30,19.420000076293945,19.100000381469727,19.420000076293945,19.309999465942383,311900.0,19.2007999420166
2019-10-08,19.440000534057617,19.0,19.299999237060547,19.25,405300.0,19.14113998413086
2019-10-09,19.489999771118164,19.100000381469727,19.1299991607666,19.43000030517578,297301.0,19.32012176513672
2019-10-10,19.65999984741211,19.309999465942383,19.43000030517578,19.40999984741211,277550.0,19.300235748291016
2019-10-11,19.729999542236328,19.010000228881836,19.559999465942383,19.420000076293945,208400.0,19.310178756713867
2019-10-14,19.579999923706055,19.280000686645508,19.389999389648438,19.3700008392334,504300.0,19.260461807250977
2019-10-15,19.3700008392334,18.799999237060547,19.329999923706055,19.229999542236328,424251.0,19.121252059936523
2019-10-16,19.1299991607666,18.559999465942383,18.899999618530273,18.940000534057617,399361.0,18.83289337158203
2019-10-17,19.139999389648438,18.780000686645508,18.780000686645508,18.969999313354492,218761.0,18.862722396850586
2019-10-18,19.110000610351562,18.799999237060547,19.110000610351562,18.799999237060547,283900.0,18.693683624267578
2019-10-21,19.1299991607666,18.799999237060547,18.860000610351562,19.09000015258789,234601.0,18.982046127319336
2019-10-22,19.18000030517578,18.899999618530273,19.100000381469727,18.989999771118164,172191.0,18.882610321044922
2019-10-23,19.200000762939453,18.600000381469727,19.079999923706055,18.799999237060547,385400.0,18.693683624267578
2019-10-24,18.65999984741211,18.299999237060547,18.579999923706055,18.40999984741211,462600.0,18.305891036987305
2019-10-25,18.540000915527344,18.0,18.399999618530273,18.110000610351562,400300.0,18.007587432861328
2019-10-28,18.389999389648438,17.940000534057617,18.209999084472656,18.09000015258789,487101.0,17.987699508666992
2019-10-29,18.280000686645508,18.0,18.09000015258789,18.149999618530273,292091.0,18.047361373901367
2019-10-30,18.139999389648438,17.770000457763672,18.059999465942383,17.969999313354492,377801.0,17.868377685546875
2019-10-31,18.09000015258789,17.56999969482422,18.09000015258789,17.649999618530273,351400.0,17.550188064575195
2019-11-01,18.170000076293945,17.110000610351562,17.690000534057617,18.049999237060547,513901.0,17.947925567626953
2019-11-04,18.34000015258789,18.0,18.049999237060547,18.1299991607666,338600.0,18.02747344970703
2019-11-05,18.229999542236328,18.0,18.0,18.010000228881836,193400.0,17.908153533935547
2019-11-06,18.1299991607666,17.5,17.8700008392334,17.610000610351562,293300.0,17.51041603088379
2019-11-07,18.260000228881836,17.40999984741211,17.700000762939453,18.1299991607666,420238.0,18.02747344970703
2019-11-08,18.34000015258789,17.850000381469727,18.049999237060547,17.860000610351562,296181.0,17.759000778198242
2019-11-11,18.200000762939453,17.459999084472656,17.850000381469727,17.899999618530273,397718.0,17.79877471923828
2019-11-12,18.190000534057617,17.610000610351562,18.190000534057617,17.84000015258789,241330.0,17.73911476135254
2019-11-13,18.200000762939453,17.799999237060547,18.079999923706055,18.059999465942383,216400.0,17.957868576049805
2019-11-14,18.600000381469727,17.709999084472656,17.920000076293945,18.450000762939453,638365.0,18.345664978027344
2019-11-15,18.670000076293945,18.1200008392334,18.299999237060547,18.219999313354492,576005.0,18.11696434020996
2019-11-18,18.600000381469727,17.799999237060547,17.989999771118164,18.579999923706055,691137.0,18.474929809570312
2019-11-19,18.780000686645508,18.389999389648438,18.579999923706055,18.59000015258789,563557.0,18.484872817993164
2019-11-20,18.68000030517578,18.229999542236328,18.68000030517578,18.299999237060547,366730.0,18.19651222229004
2019-11-21,18.799999237060547,18.209999084472656,18.799999237060547,18.489999771118164,400100.0,18.38543701171875
2019-11-22,18.59000015258789,18.299999237060547,18.309999465942383,18.479999542236328,387733.0,18.3754940032959
2019-11-25,18.450000762939453,17.920000076293945,18.260000228881836,18.100000381469727,297431.0,17.997644424438477
2019-11-26,18.260000228881836,17.920000076293945,18.1200008392334,18.190000534057617,157700.0,18.087135314941406
2019-11-27,18.200000762939453,17.90999984741211,17.90999984741211,18.0,170400.0,17.898208618164062
2019-11-28,18.100000381469727,17.520000457763672,18.100000381469727,17.780000686645508,212700.0,17.679454803466797
2019-11-29,18.0,17.559999465942383,17.600000381469727,17.84000015258789,211096.0,17.73911476135254
2019-12-02,17.959999084472656,17.600000381469727,17.600000381469727,17.799999237060547,288899.0,17.699338912963867
2019-12-03,17.920000076293945,17.65999984741211,17.65999984741211,17.899999618530273,195200.0,17.79877471923828
2019-12-04,17.989999771118164,17.600000381469727,17.90999984741211,17.739999771118164,232600.0,17.639678955078125
2019-12-05,17.8799991607666,17.6299991607666,17.780000686645508,17.700000762939453,355500.0,17.59990692138672
2019-12-06,18.040000915527344,17.6299991607666,17.700000762939453,17.989999771118164,401600.0,17.88826560974121
2019-12-09,18.780000686645508,17.860000610351562,17.899999618530273,18.56999969482422,898056.0,18.464984893798828
2019-12-10,18.59000015258789,18.270000457763672,18.56999969482422,18.389999389648438,426100.0,18.28600311279297
2019-12-11,18.469999313354492,18.110000610351562,18.3700008392334,18.15999984741211,302031.0,18.05730438232422
2019-12-12,18.270000457763672,18.010000228881836,18.110000610351562,18.149999618530273,178700.0,18.047361373901367
2019-12-13,18.280000686645508,17.969999313354492,18.280000686645508,18.100000381469727,192953.0,17.997644424438477
2019-12-16,18.299999237060547,17.959999084472656,18.0,18.260000228881836,479581.0,18.15673828125
2019-12-17,18.540000915527344,18.219999313354492,18.219999313354492,18.440000534057617,382153.0,18.335721969604492
2019-12-18,18.56999969482422,18.290000915527344,18.34000015258789,18.34000015258789,368062.0,18.236286163330078
2019-12-19,18.479999542236328,18.200000762939453,18.440000534057617,18.299999237060547,306700.0,18.19651222229004
2019-12-20,18.450000762939453,18.200000762939453,18.299999237060547,18.200000762939453,349000.0,18.097078323364258
2019-12-23,18.3700008392334,17.81999969482422,18.3700008392334,17.93000030517578,384300.0,17.82860565185547
2019-12-24,18.25,17.290000915527344,17.920000076293945,18.1200008392334,412200.0,18.01753044128418
2019-12-25,18.18000030517578,17.809999465942383,18.100000381469727,18.100000381469727,185000.0,17.997644424438477
2019-12-26,18.229999542236328,18.020000457763672,18.100000381469727,18.100000381469727,139410.0,17.997644424438477
2019-12-27,18.399999618530273,17.920000076293945,18.059999465942383,18.18000030517578,355739.0,18.077192306518555
2019-12-30,18.18000030517578,17.610000610351562,18.0,18.15999984741211,389037.0,18.05730438232422
2019-12-31,18.329999923706055,17.899999618530273,18.1200008392334,18.149999618530273,408500.0,18.047361373901367
2020-01-02,18.389999389648438,18.1299991607666,18.1299991607666,18.389999389648438,432748.0,18.28600311279297
2020-01-03,18.530000686645508,18.260000228881836,18.389999389648438,18.469999313354492,762238.0,18.365550994873047
2020-01-06,19.06999969482422,18.469999313354492,18.469999313354492,18.600000381469727,616670.0,18.494815826416016
2020-01-07,18.760000228881836,18.479999542236328,18.479999542236328,18.739999771118164,445412.0,18.634023666381836
2020-01-08,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,640201.0,18.52464485168457
2020-01-09,18.670000076293945,18.3799991607666,18.3799991607666,18.639999389648438,577000.0,18.534589767456055
2020-01-10,18.700000762939453,18.5,18.639999389648438,18.549999237060547,281700.0,18.445098876953125
2020-01-13,18.5,18.5,18.5,18.5,405358.0,18.395381927490234
2020-01-14,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,282800.0,18.544532775878906
2020-01-15,18.6299991607666,18.280000686645508,18.6299991607666,18.31999969482422,290901.0,18.216398239135742
2020-01-16,18.489999771118164,18.299999237060547,18.31999969482422,18.299999237060547,283411.0,18.19651222229004
2020-01-17,18.440000534057617,17.920000076293945,18.299999237060547,17.959999084472656,407900.0,17.858434677124023
2020-01-20,18.010000228881836,17.860000610351562,17.899999618530273,17.8799991607666,403742.0,17.778886795043945
2020-01-21,18.399999618530273,17.600000381469727,18.399999618530273,17.6299991607666,439860.0,17.53030014038086
2020-01-22,17.639999389648438,17.290000915527344,17.639999389648438,17.43000030517578,367900.0,17.331432342529297
2020-01-23,17.5,16.479999542236328,17.389999389648438,17.43000030517578,905168.0,17.331432342529297
2020-02-03,16.600000381469727,15.6899995803833,15.6899995803833,15.6899995803833,379904.0,15.601271629333496
2020-02-04,15.649999618530273,14.9399995803833,15.140000343322754,15.109999656677246,1222037.0,15.024551391601562
2020-02-05,15.489999771118164,15.010000228881836,15.010000228881836,15.359999656677246,835578.0,15.273138046264648
2020-02-06,16.200000762939453,15.180000305175781,15.34000015258789,15.979999542236328,1050630.0,15.889632225036621
2020-02-07,16.290000915527344,15.6899995803833,15.829999923706055,15.8100004196167,517986.0,15.72059440612793
2020-02-10,16.020000457763672,15.670000076293945,15.819999694824219,16.020000457763672,368422.0,15.92940616607666
2020-02-11,17.0,16.049999237060547,17.0,16.219999313354492,572532.0,16.12827491760254
2020-02-12,16.280000686645508,15.949999809265137,16.1299991607666,16.200000762939453,347436.0,16.108388900756836
2020-02-13,16.309999465942383,15.899999618530273,16.239999771118164,15.949999809265137,289639.0,15.859801292419434
2020-02-14,16.219999313354492,15.789999961853027,16.079999923706055,15.899999618530273,299996.0,15.810084342956543
2020-02-17,16.440000534057617,15.8100004196167,15.970000267028809,16.399999618530273,571550.0,16.3072566986084
2020-02-18,16.719999313354492,16.299999237060547,16.469999313354492,16.510000228881836,559071.0,16.416635513305664
2020-02-19,16.6200008392334,16.0,16.399999618530273,16.299999237060547,919557.0,16.207822799682617
2020-02-20,16.639999389648438,16.25,16.280000686645508,16.56999969482422,804207.0,16.476295471191406
2020-02-21,16.829999923706055,16.510000228881836,16.610000610351562,16.6200008392334,625412.0,16.52601432800293
2020-02-24,16.770000457763672,16.229999542236328,16.700000762939453,16.399999618530273,798102.0,16.3072566986084
2020-02-25,16.260000228881836,15.6899995803833,16.260000228881836,15.930000305175781,1238860.0,15.83991527557373
2020-02-26,16.270000457763672,15.729999542236328,15.869999885559082,15.920000076293945,804372.0,15.829971313476562
2020-02-27,16.229999542236328,15.8100004196167,15.960000038146973,16.010000228881836,974592.0,15.919463157653809
2020-02-28,15.920000076293945,15.300000190734863,15.720000267028809,15.380000114440918,992720.0,15.293025016784668
2020-03-02,15.8100004196167,15.390000343322754,15.390000343322754,15.75,599217.0,15.660932540893555
2020-03-03,16.06999969482422,15.600000381469727,15.960000038146973,15.779999732971191,818840.0,15.690763473510742
2020-03-04,16.239999771118164,15.579999923706055,15.680000305175781,16.040000915527344,556620.0,15.949294090270996
2020-03-05,16.639999389648438,16.1299991607666,16.18000030517578,16.510000228881836,831276.0,16.416635513305664
2020-03-06,16.610000610351562,16.31999969482422,16.31999969482422,16.489999771118164,550372.0,16.396747589111328
2020-03-09,16.440000534057617,16.0,16.440000534057617,16.030000686645508,820877.0,15.939350128173828
2020-03-10,16.190000534057617,15.8100004196167,15.989999771118164,16.190000534057617,598904.0,16.098445892333984
2020-03-11,16.739999771118164,16.25,16.290000915527344,16.25,869800.0,16.158105850219727
2020-03-12,16.239999771118164,15.8100004196167,16.110000610351562,15.960000038146973,575471.0,15.869745254516602
2020-03-13,15.800000190734863,14.869999885559082,15.710000038146973,15.800000190734863,645634.0,15.710650444030762
2020-03-16,16.399999618530273,15.210000038146973,15.930000305175781,15.520000457763672,819577.0,15.432233810424805
2020-03-17,15.680000305175781,15.020000457763672,15.199999809265137,15.390000343322754,552701.0,15.302968978881836
2020-03-18,15.600000381469727,15.100000381469727,15.399999618530273,15.130000114440918,363402.0,15.044439315795898
2020-03-19,15.329999923706055,14.800000190734863,15.329999923706055,14.960000038146973,462822.0,14.87540054321289
2020-03-20,15.5,14.989999771118164,15.5,15.100000381469727,651400.0,15.014609336853027
2020-03-23,15.010000228881836,14.619999885559082,15.010000228881836,14.649999618530273,595102.0,14.567152976989746
2020-03-24,14.920000076293945,14.65999984741211,14.6899995803833,14.779999732971191,483000.0,14.696417808532715
2020-03-25,15.119999885559082,14.710000038146973,15.119999885559082,14.949999809265137,781700.0,14.865456581115723
2020-03-26,14.920000076293945,14.699999809265137,14.770000457763672,14.920000076293945,496531.0,14.835626602172852
2020-03-27,15.0600004196167,14.850000381469727,15.050000190734863,14.880000114440918,509402.0,14.795852661132812
2020-03-30,14.770000457763672,14.399999618530273,14.75,14.75,570940.0,14.666587829589844
2020-03-31,15.399999618530273,14.789999961853027,14.970000267028809,15.350000381469727,900908.0,15.263195037841797
2020-04-01,15.489999771118164,15.0600004196167,15.300000190734863,15.180000305175781,960824.0,15.094156265258789
2020-04-02,15.3100004196167,15.0,15.029999732971191,15.279999732971191,565822.0,15.19359016418457
2020-04-03,15.369999885559082,15.0,15.270000457763672,15.369999885559082,590222.0,15.283082008361816
2020-04-07,15.710000038146973,15.3100004196167,15.369999885559082,15.710000038146973,990205.0,15.621159553527832
2020-04-08,15.949999809265137,15.420000076293945,15.949999809265137,15.539999961853027,770898.0,15.452120780944824
2020-04-09,15.6899995803833,15.279999732971191,15.539999961853027,15.430000305175781,610391.0,15.342742919921875
2020-04-10,15.5,15.100000381469727,15.350000381469727,15.270000457763672,370200.0,15.183648109436035
2020-04-13,16.5,15.199999809265137,15.270000457763672,15.880000114440918,2206391.0,15.79019832611084
2020-04-14,15.970000267028809,15.520000457763672,15.970000267028809,15.649999618530273,1015091.0,15.561497688293457
2020-04-15,15.630000114440918,15.300000190734863,15.550000190734863,15.479999542236328,942800.0,15.39245891571045
2020-04-16,15.579999923706055,15.270000457763672,15.369999885559082,15.539999961853027,642700.0,15.452120780944824
2020-04-17,16.3700008392334,15.460000038146973,15.539999961853027,15.989999771118164,1335700.0,15.899575233459473
2020-04-20,17.59000015258789,15.84000015258789,16.0,17.010000228881836,2504402.0,16.913806915283203
2020-04-21,17.989999771118164,16.600000381469727,16.850000381469727,17.6299991607666,3315922.0,17.53030014038086
2020-04-22,17.850000381469727,17.100000381469727,17.399999618530273,17.3799991607666,1682931.0,17.281713485717773
2020-04-23,17.399999618530273,16.700000762939453,17.010000228881836,16.790000915527344,1751820.0,16.695053100585938
2020-04-24,17.700000762939453,16.6299991607666,16.790000915527344,17.309999465942383,3232777.0,17.21211051940918
2020-04-27,16.989999771118164,15.579999923706055,16.989999771118164,15.960000038146973,2314441.0,15.869745254516602
2020-04-28,15.960000038146973,14.819999694824219,15.960000038146973,15.15999984741211,1139301.0,15.07426929473877
2020-04-29,15.489999771118164,15.069999694824219,15.180000305175781,15.15999984741211,622800.0,15.07426929473877
2020-04-30,15.779999732971191,15.180000305175781,15.279999732971191,15.550000190734863,721254.0,15.462063789367676
2020-05-06,15.9399995803833,15.300000190734863,15.539999961853027,15.819999694824219,685381.0,15.730536460876465
2020-05-07,16.219999313354492,15.699999809265137,15.75,16.100000381469727,983630.0,16.008955001831055
2020-05-08,16.690000534057617,16.049999237060547,16.190000534057617,16.219999313354492,1163096.0,16.12827491760254
2020-05-11,16.469999313354492,16.020000457763672,16.1299991607666,16.299999237060547,833033.0,16.207822799682617
2020-05-12,16.559999465942383,15.899999618530273,16.350000381469727,16.020000457763672,757800.0,15.92940616607666
2020-05-13,16.100000381469727,15.850000381469727,15.960000038146973,16.030000686645508,487400.0,15.939350128173828
2020-05-14,16.34000015258789,15.899999618530273,16.020000457763672,16.18000030517578,726601.0,16.0885009765625
2020-05-15,16.59000015258789,16.020000457763672,16.270000457763672,16.25,973251.0,16.158105850219727
2020-05-18,16.729999542236328,16.1299991607666,16.450000762939453,16.579999923706055,1190101.0,16.486238479614258
2020-05-19,16.780000686645508,16.420000076293945,16.549999237060547,16.559999465942383,711700.0,16.466352462768555
2020-05-20,16.610000610351562,16.100000381469727,16.610000610351562,16.299999237060547,742801.0,16.207822799682617
2020-05-21,16.290000915527344,15.920000076293945,16.280000686645508,16.030000686645508,382700.0,15.939350128173828
2020-05-22,16.09000015258789,15.65999984741211,15.859999656677246,15.699999809265137,476300.0,15.611215591430664
2020-05-25,15.949999809265137,15.550000190734863,15.699999809265137,15.710000038146973,494700.0,15.621159553527832
2020-05-26,16.100000381469727,15.710000038146973,16.100000381469727,16.049999237060547,440900.0,15.959236145019531
2020-05-27,16.100000381469727,15.779999732971191,16.049999237060547,15.890000343322754,283100.0,15.800141334533691
2020-05-28,16.65999984741211,15.680000305175781,15.680000305175781,16.639999389648438,1561298.0,16.5458984375
2020-05-29,17.200000762939453,16.31999969482422,16.639999389648438,16.739999771118164,1805401.0,16.645334243774414
2020-06-01,17.0,16.610000610351562,17.0,16.739999771118164,1205902.0,16.645334243774414
2020-06-02,17.200000762939453,16.649999618530273,16.739999771118164,16.950000762939453,1319643.0,16.85414695739746
2020-06-03,17.600000381469727,16.81999969482422,17.049999237060547,16.899999618530273,1404190.0,16.80443000793457
2020-06-04,17.149999618530273,16.649999618530273,17.149999618530273,16.920000076293945,766301.0,16.824316024780273
2020-06-05,17.3799991607666,16.81999969482422,17.1299991607666,17.18000030517578,1005605.0,17.08284568786621
2020-06-08,17.59000015258789,17.0,17.450000762939453,17.040000915527344,727700.0,16.943639755249023
2020-06-09,17.170000076293945,16.59000015258789,16.989999771118164,17.0,697016.0,16.90386390686035
2020-06-10,17.469999313354492,16.93000030517578,17.0,17.229999542236328,937912.0,17.1325626373291
2020-06-11,17.850000381469727,17.209999084472656,17.270000457763672,17.600000381469727,2847251.0,17.500471115112305
2020-06-12,18.389999389648438,17.260000228881836,17.479999542236328,18.270000457763672,2600755.0,18.166683197021484
2020-06-15,18.889999389648438,18.200000762939453,18.450000762939453,18.579999923706055,2435920.0,18.474929809570312
2020-06-16,18.700000762939453,18.239999771118164,18.510000228881836,18.40999984741211,1306535.0,18.305891036987305
2020-06-17,18.799999237060547,18.280000686645508,18.799999237060547,18.559999465942383,1515678.0,18.455041885375977
2020-06-18,18.700000762939453,18.010000228881836,18.440000534057617,18.209999084472656,1699758.0,18.10702133178711
2020-06-19,18.290000915527344,17.8799991607666,18.290000915527344,17.889999389648438,1177301.0,17.788829803466797
2020-06-22,18.420000076293945,17.770000457763672,18.030000686645508,17.860000610351562,1585157.0,17.759000778198242
2020-06-23,18.06999969482422,17.520000457763672,17.84000015258789,17.6200008392334,1214237.0,17.52035903930664
2020-06-24,17.770000457763672,17.299999237060547,17.6200008392334,17.360000610351562,1127200.0,17.261829376220703
2020-06-29,17.34000015258789,16.940000534057617,17.34000015258789,17.06999969482422,1109000.0,16.973468780517578
2020-06-30,17.459999084472656,17.010000228881836,17.010000228881836,17.1299991607666,921800.0,17.03312873840332
2020-07-01,17.649999618530273,16.950000762939453,17.170000076293945,17.510000228881836,1468201.0,17.410980224609375
2020-07-02,17.68000030517578,17.34000015258789,17.5,17.459999084472656,1371200.0,17.36126136779785
2020-07-03,18.15999984741211,17.440000534057617,17.479999542236328,18.030000686645508,1622101.0,17.92803955078125
2020-07-06,18.739999771118164,18.100000381469727,18.100000381469727,18.530000686645508,2517162.0,18.425212860107422
2020-07-07,19.190000534057617,18.299999237060547,18.540000915527344,19.0,3250247.0,18.892553329467773
2020-07-08,19.459999084472656,18.690000534057617,19.100000381469727,19.43000030517578,3201751.0,19.32012176513672
2020-07-09,20.15999984741211,19.309999465942383,19.700000762939453,20.0,3134574.0,19.886898040771484
2020-07-10,22.0,19.700000762939453,20.010000228881836,21.219999313354492,5311016.0,21.099998474121094
2020-07-13,21.420000076293945,20.649999618530273,21.100000381469727,20.950000762939453,3107810.0,20.950000762939453
2020-07-14,21.8799991607666,20.600000381469727,20.850000381469727,20.739999771118164,3422270.0,20.739999771118164
2020-07-15,20.90999984741211,20.25,20.739999771118164,20.399999618530273,2205100.0,20.399999618530273
2020-07-16,20.59000015258789,19.920000076293945,20.399999618530273,20.0,1698471.0,20.0
2020-07-17,20.649999618530273,19.610000610351562,20.280000686645508,20.520000457763672,1505940.0,20.520000457763672
2020-07-20,21.579999923706055,20.559999465942383,20.940000534057617,21.450000762939453,2804980.0,21.450000762939453
2020-07-21,22.0,21.06999969482422,21.25,21.079999923706055,1753382.0,21.079999923706055
2020-07-22,21.559999465942383,20.920000076293945,21.200000762939453,21.18000030517578,1417910.0,21.18000030517578
2020-07-23,21.31999969482422,20.209999084472656,20.989999771118164,20.65999984741211,2319407.0,20.65999984741211
2020-07-24,21.0,19.899999618530273,20.799999237060547,20.389999389648438,1930700.0,20.389999389648438
2020-07-27,20.540000915527344,19.780000686645508,20.1200008392334,20.100000381469727,1433100.0,20.100000381469727
2020-07-28,20.600000381469727,20.030000686645508,20.079999923706055,20.18000030517578,1128300.0,20.18000030517578
2020-07-29,20.3799991607666,20.020000457763672,20.3799991607666,20.290000915527344,949300.0,20.290000915527344
2020-07-30,20.579999923706055,20.239999771118164,20.350000381469727,20.239999771118164,954491.0,20.239999771118164
2020-07-31,20.479999542236328,19.739999771118164,20.469999313354492,20.239999771118164,1983101.0,20.239999771118164
2020-08-03,22.15999984741211,20.25,20.350000381469727,22.0,4405439.0,22.0
2020-08-04,22.309999465942383,21.709999084472656,22.299999237060547,21.969999313354492,2017500.0,21.969999313354492
2020-08-05,22.6299991607666,21.700000762939453,21.979999542236328,22.139999389648438,2216370.0,22.139999389648438
2020-08-06,22.790000915527344,21.700000762939453,22.139999389648438,22.459999084472656,3037094.0,22.459999084472656
2020-08-07,22.5,21.399999618530273,22.299999237060547,21.809999465942383,2056338.0,21.809999465942383
2020-08-10,22.510000228881836,21.729999542236328,21.799999237060547,21.899999618530273,1823200.0,21.899999618530273
2020-08-11,22.229999542236328,21.209999084472656,21.8700008392334,21.549999237060547,2440511.0,21.549999237060547
2020-08-12,21.809999465942383,19.600000381469727,21.549999237060547,19.81999969482422,2920690.0,19.81999969482422
2020-08-13,20.149999618530273,19.329999923706055,19.790000915527344,19.700000762939453,2130701.0,19.700000762939453
2020-08-14,20.200000762939453,19.420000076293945,19.799999237060547,19.93000030517578,2143001.0,19.93000030517578
2020-08-17,20.600000381469727,19.549999237060547,19.90999984741211,20.350000381469727,2712990.0,20.350000381469727
2020-08-18,20.68000030517578,20.100000381469727,20.219999313354492,20.600000381469727,1838511.0,20.600000381469727
2020-08-19,21.219999313354492,20.200000762939453,20.899999618530273,20.610000610351562,1934800.0,20.610000610351562
2020-08-20,20.579999923706055,19.850000381469727,20.290000915527344,20.06999969482422,1705700.0,20.06999969482422
2020-08-21,20.420000076293945,19.90999984741211,20.149999618530273,20.139999389648438,750000.0,20.139999389648438
2020-08-24,20.299999237060547,19.420000076293945,20.209999084472656,19.690000534057617,2555700.0,19.690000534057617
2020-08-25,19.790000915527344,19.299999237060547,19.790000915527344,19.530000686645508,1122200.0,19.530000686645508
2020-08-26,19.670000076293945,18.719999313354492,19.6299991607666,18.899999618530273,1486539.0,18.899999618530273
2020-08-27,19.280000686645508,18.600000381469727,18.809999465942383,19.1299991607666,1156239.0,19.1299991607666
2020-08-28,19.600000381469727,18.950000762939453,19.110000610351562,19.239999771118164,962246.0,19.239999771118164
2020-08-31,19.5,18.850000381469727,19.5,18.920000076293945,1270601.0,18.920000076293945
2020-09-01,19.079999923706055,18.579999923706055,18.989999771118164,18.739999771118164,1451790.0,18.739999771118164
2020-09-02,19.229999542236328,18.729999542236328,18.850000381469727,19.200000762939453,1135000.0,19.200000762939453
2020-09-03,19.399999618530273,18.6200008392334,19.360000610351562,18.799999237060547,1041400.0,18.799999237060547
2020-09-04,18.969999313354492,18.100000381469727,18.649999618530273,18.899999618530273,1330300.0,18.899999618530273
2020-09-07,19.200000762939453,18.219999313354492,19.200000762939453,18.360000610351562,1242100.0,18.360000610351562
2020-09-08,18.489999771118164,17.969999313354492,18.360000610351562,18.309999465942383,1189400.0,18.309999465942383
2020-09-09,18.299999237060547,17.780000686645508,18.15999984741211,18.0,791900.0,18.0
2020-09-10,18.1299991607666,17.200000762939453,18.1299991607666,17.200000762939453,1081401.0,17.200000762939453
2020-09-11,17.610000610351562,17.100000381469727,17.260000228881836,17.600000381469727,744737.0,17.600000381469727
2020-09-14,17.829999923706055,17.420000076293945,17.420000076293945,17.729999542236328,861841.0,17.729999542236328
2020-09-15,17.860000610351562,17.329999923706055,17.649999618530273,17.469999313354492,819700.0,17.469999313354492
2020-09-16,17.6299991607666,17.1299991607666,17.579999923706055,17.399999618530273,862200.0,17.399999618530273
2020-09-17,17.8799991607666,17.3799991607666,17.5,17.75,1170843.0,17.75
2020-09-18,18.540000915527344,17.610000610351562,17.709999084472656,18.309999465942383,1248800.0,18.309999465942383
2020-09-21,18.829999923706055,18.34000015258789,18.34000015258789,18.5,1071801.0,18.5
2020-09-22,18.450000762939453,17.90999984741211,18.450000762939453,18.030000686645508,818797.0,18.030000686645508
2020-09-23,18.200000762939453,17.829999923706055,18.059999465942383,17.959999084472656,960000.0,17.959999084472656
2020-09-24,17.920000076293945,17.309999465942383,17.899999618530273,17.700000762939453,660600.0,17.700000762939453
2020-09-25,18.040000915527344,17.389999389648438,18.040000915527344,17.530000686645508,531000.0,17.530000686645508
2020-09-28,17.770000457763672,17.260000228881836,17.559999465942383,17.459999084472656,400702.0,17.459999084472656
2020-09-29,17.690000534057617,17.280000686645508,17.600000381469727,17.540000915527344,626822.0,17.540000915527344
2020-09-30,17.649999618530273,17.3700008392334,17.3700008392334,17.559999465942383,407310.0,17.559999465942383
2020-10-09,18.170000076293945,17.709999084472656,17.760000228881836,17.790000915527344,547500.0,17.790000915527344
2020-10-12,18.200000762939453,17.860000610351562,17.950000762939453,18.1200008392334,757700.0,18.1200008392334
2020-10-13,18.209999084472656,17.899999618530273,18.049999237060547,18.020000457763672,938302.0,18.020000457763672
2020-10-14,18.1299991607666,17.709999084472656,18.020000457763672,17.799999237060547,840800.0,17.799999237060547
2020-10-15,18.1200008392334,17.760000228881836,17.799999237060547,18.1200008392334,890965.0,18.1200008392334
2020-10-16,18.34000015258789,18.0,18.1200008392334,18.239999771118164,867900.0,18.239999771118164
2020-10-19,18.350000381469727,18.06999969482422,18.350000381469727,18.1299991607666,617600.0,18.1299991607666
2020-10-20,18.329999923706055,18.0,18.15999984741211,18.079999923706055,313821.0,18.079999923706055
2020-10-21,18.350000381469727,17.90999984741211,17.90999984741211,18.059999465942383,519301.0,18.059999465942383
2020-10-22,18.219999313354492,17.709999084472656,17.959999084472656,18.170000076293945,451173.0,18.170000076293945
2020-10-23,18.110000610351562,17.690000534057617,18.010000228881836,17.799999237060547,597490.0,17.799999237060547
2020-10-26,17.670000076293945,17.18000030517578,17.639999389648438,17.290000915527344,894880.0,17.290000915527344
2020-10-27,17.43000030517578,17.059999465942383,17.260000228881836,17.059999465942383,307600.0,17.059999465942383