Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,15.390999794006348,15.121800422668457,15.384599685668945,15.134599685668945,13380758.0,10.575390815734863
2010-01-05,15.192299842834473,14.75,15.115400314331055,14.839699745178223,15506261.0,10.369328498840332
2010-01-06,15.448699951171875,14.878199577331543,14.878199577331543,15.359000205993652,22167871.0,10.732192993164062
2010-01-07,15.384599685668945,14.68589973449707,15.384599685668945,14.839699745178223,13584853.0,10.369328498840332
2010-01-08,14.839699745178223,14.230799674987793,14.743599891662598,14.46150016784668,15293276.0,10.105057716369629
2010-01-11,14.730799674987793,14.115400314331055,14.628199577331543,14.35260009765625,15172039.0,10.028964042663574
2010-01-12,14.77560043334961,14.294899940490723,14.35260009765625,14.762800216674805,14953402.0,10.315593719482422
2010-01-13,15.205100059509277,14.31410026550293,14.403800010681152,15.032099723815918,27001444.0,10.503768920898438
2010-01-14,15.794899940490723,14.93589973449707,14.93589973449707,15.782099723815918,32997173.0,11.027833938598633
2010-01-15,16.923099517822266,15.884599685668945,15.884599685668945,16.22439956665039,35933478.0,11.336895942687988
2010-01-18,16.70509910583496,15.89739990234375,16.281999588012695,16.48080062866211,16650619.0,11.5160551071167
2010-01-19,16.66670036315918,15.93589973449707,16.47439956665039,15.948699951171875,17642405.0,11.144248962402344
2010-01-20,16.05769920349121,15.28849983215332,15.97439956665039,15.43589973449707,14333495.0,10.785924911499023
2010-01-21,16.03849983215332,15.307700157165527,15.480799674987793,15.717900276184082,15040650.0,10.982975959777832
2010-01-22,15.512800216674805,14.923100471496582,15.512800216674805,15.153800010681152,19777031.0,10.5888090133667
2010-01-25,15.640999794006348,14.737199783325195,15.179499626159668,14.75,14485216.0,10.306648254394531
2010-01-26,15.051300048828125,13.81410026550293,14.839699745178223,14.012800216674805,22156947.0,9.791526794433594
2010-01-27,14.134599685668945,13.384599685668945,14.051300048828125,13.71150016784668,20188250.0,9.580991744995117
2010-01-28,14.39739990234375,13.506400108337402,13.512800216674805,14.109000205993652,20059820.0,9.858745574951172
2010-01-29,14.679499626159668,13.923100471496582,14.03849983215332,14.25,18133994.0,9.957270622253418
2010-02-01,14.359000205993652,13.68589973449707,14.25,13.929499626159668,13250925.0,9.733320236206055
2010-02-02,14.39739990234375,13.653800010681152,13.97439956665039,13.72439956665039,12592484.0,9.590004920959473
2010-02-03,13.97439956665039,13.301300048828125,13.72439956665039,13.948699951171875,13020552.0,9.746736526489258
2010-02-04,14.282099723815918,13.71150016784668,13.942299842834473,13.78849983215332,12918644.0,9.634796142578125
2010-02-05,14.0,13.448699951171875,13.589699745178223,13.794899940490723,13698181.0,9.639267921447754
2010-02-08,14.06410026550293,13.705100059509277,13.807700157165527,13.987199783325195,8396517.0,9.773638725280762
2010-02-09,14.52560043334961,14.0,14.03849983215332,14.28849983215332,11300989.0,9.984173774719238
2010-02-10,14.698699951171875,14.403800010681152,14.487199783325195,14.519200325012207,9341857.0,10.145376205444336
2010-02-11,14.487199783325195,13.910300254821777,14.487199783325195,14.134599685668945,27353617.0,9.87663459777832
2010-02-12,14.52560043334961,14.10260009765625,14.134599685668945,14.390999794006348,11272880.0,10.055795669555664
2010-02-22,14.66670036315918,14.217900276184082,14.217900276184082,14.487199783325195,8403818.0,10.123016357421875
2010-02-23,15.115400314331055,14.237199783325195,14.467900276184082,15.076899528503418,17860961.0,10.535072326660156
2010-02-24,15.544899940490723,14.948699951171875,15.02560043334961,15.487199783325195,18927234.0,10.821770668029785
2010-02-25,15.801300048828125,15.384599685668945,15.5,15.71150016784668,13099852.0,10.97850227355957
2010-02-26,15.66670036315918,15.307700157165527,15.576899528503418,15.378199577331543,14805835.0,10.74560832977295
2010-03-01,15.743599891662598,15.256400108337402,15.256400108337402,15.628199577331543,11127728.0,10.920295715332031
2010-03-02,16.08970069885254,15.705100059509277,15.705100059509277,16.02560043334961,19667104.0,11.197983741760254
2010-03-03,16.12179946899414,15.871800422668457,16.02560043334961,15.910300254821777,12109664.0,11.117416381835938
2010-03-04,16.153900146484375,15.320500373840332,15.96150016784668,15.378199577331543,15246462.0,10.74560832977295
2010-03-05,15.544899940490723,15.06410026550293,15.46150016784668,15.294899940490723,7833006.0,10.687399864196777
2010-03-08,15.640999794006348,15.198699951171875,15.41670036315918,15.544899940490723,7828010.0,10.862090110778809
2010-03-09,15.717900276184082,15.35260009765625,15.576899528503418,15.39739990234375,9752931.0,10.759024620056152
2010-03-10,15.455100059509277,15.134599685668945,15.403800010681152,15.448699951171875,7787451.0,10.794870376586914
2010-03-11,15.442299842834473,14.807700157165527,15.39739990234375,15.019200325012207,8420357.0,10.494755744934082
2010-03-12,15.153800010681152,14.81410026550293,15.019200325012207,15.03849983215332,8454038.0,10.508240699768066
2010-03-15,15.044899940490723,14.326899528503418,14.78849983215332,14.359000205993652,10299306.0,10.033435821533203
2010-03-16,14.53849983215332,14.326899528503418,14.423100471496582,14.532099723815918,5312717.0,10.154390335083008
2010-03-17,14.846199989318848,14.480799674987793,14.544899940490723,14.826899528503418,9033792.0,10.360383033752441
2010-03-18,14.967900276184082,14.487199783325195,14.903800010681152,14.634599685668945,11316447.0,10.22601318359375
2010-03-19,14.660300254821777,14.262800216674805,14.58329963684082,14.487199783325195,20134358.0,10.123016357421875
2010-03-22,15.019200325012207,14.282099723815918,14.512800216674805,15.0,13593193.0,10.481338500976562
2010-03-23,15.173100471496582,14.737199783325195,14.93589973449707,14.884599685668945,14829394.0,10.400701522827148
2010-03-24,14.93589973449707,14.480799674987793,14.75,14.609000205993652,11864268.0,10.208124160766602
2010-03-25,14.97439956665039,14.429499626159668,14.429499626159668,14.673100471496582,10693672.0,10.252915382385254
2010-03-26,15.307700157165527,14.570500373840332,14.660300254821777,15.160300254821777,17534982.0,10.59334945678711
2010-03-29,15.384599685668945,15.160300254821777,15.179499626159668,15.371800422668457,10865547.0,10.74113655090332
2010-03-30,15.371800422668457,15.06410026550293,15.371800422668457,15.18589973449707,9512005.0,10.611236572265625
2010-03-31,15.301300048828125,15.06410026550293,15.21150016784668,15.22439956665039,7147201.0,10.638140678405762
2010-04-01,15.423100471496582,14.967900276184082,15.21150016784668,15.384599685668945,18003539.0,10.750082015991211
2010-04-02,15.705100059509277,15.269200325012207,15.448699951171875,15.455100059509277,12703947.0,10.799342155456543
2010-04-06,15.615400314331055,15.25,15.512800216674805,15.346199989318848,9691801.0,10.723248481750488
2010-04-07,15.339699745178223,14.794899940490723,15.339699745178223,14.93589973449707,34167338.0,10.436548233032227
2010-04-08,15.140999794006348,14.910300254821777,14.93589973449707,15.10260009765625,13598991.0,10.55302906036377
2010-04-09,15.160300254821777,14.762800216674805,15.10260009765625,15.051300048828125,11924918.0,10.517184257507324
2010-04-12,15.25,14.93589973449707,15.051300048828125,15.160300254821777,16751590.0,10.59334945678711
2010-04-13,15.512800216674805,14.910300254821777,15.18589973449707,15.480799674987793,19683904.0,10.817299842834473
2010-04-14,15.705100059509277,15.35260009765625,15.589699745178223,15.41670036315918,21366659.0,10.772509574890137
2010-04-15,16.05769920349121,15.512800216674805,15.673100471496582,15.77560043334961,32355793.0,11.023294448852539
2010-04-16,15.948699951171875,15.423100471496582,15.705100059509277,15.621800422668457,15508999.0,10.915824890136719
2010-04-19,15.576899528503418,14.423100471496582,15.378199577331543,14.487199783325195,22270259.0,10.123016357421875
2010-04-20,14.743599891662598,13.97439956665039,14.5,14.25,14923428.0,9.957270622253418
2010-04-21,14.64739990234375,14.262800216674805,14.262800216674805,14.615400314331055,12957271.0,10.212596893310547
2010-04-22,14.551300048828125,14.006400108337402,14.551300048828125,14.237199783325195,24535413.0,9.94832706451416
2010-04-23,14.294899940490723,13.839699745178223,14.217900276184082,13.865400314331055,23406340.0,9.688529968261719
2010-04-26,13.967900276184082,13.115400314331055,13.846199989318848,13.301300048828125,37271152.0,9.294361114501953
2010-04-27,13.25,12.615400314331055,13.25,12.71150016784668,34341789.0,8.882233619689941
2010-04-28,12.71150016784668,12.71150016784668,12.71150016784668,12.71150016784668,0.0,8.882233619689941
2010-04-29,13.243599891662598,12.820500373840332,12.96150016784668,12.85260009765625,21437498.0,8.980830192565918
2010-04-30,13.076899528503418,12.679499626159668,12.884599685668945,13.044899940490723,17184459.0,9.115200996398926
2010-05-04,12.980799674987793,12.21150016784668,12.820500373840332,12.346199989318848,20102896.0,8.62697982788086
2010-05-05,12.64739990234375,11.717900276184082,12.243599891662598,12.56410026550293,31323914.0,8.779237747192383
2010-05-06,12.56410026550293,11.923100471496582,12.56410026550293,11.97439956665039,19675566.0,8.367180824279785
2010-05-07,12.02560043334961,11.570500373840332,11.66670036315918,11.621800422668457,16970544.0,8.120800971984863
2010-05-10,12.03849983215332,11.60260009765625,11.698699951171875,11.987199783325195,13700365.0,8.37612533569336
2010-05-11,12.33329963684082,11.66670036315918,12.179499626159668,11.717900276184082,13725889.0,8.187952995300293
2010-05-12,11.801300048828125,11.282099723815918,11.660300254821777,11.660300254821777,14920481.0,8.147704124450684
2010-05-13,12.128199577331543,11.557700157165527,11.730799674987793,12.089699745178223,15640615.0,8.447747230529785
2010-05-14,12.41670036315918,11.987199783325195,12.115400314331055,12.28849983215332,18389717.0,8.586661338806152
2010-05-17,11.980799674987793,11.089699745178223,11.980799674987793,11.237199783325195,15248052.0,8.048548698425293
2010-05-18,11.346199989318848,10.820500373840332,11.217900276184082,11.25,20592680.0,8.057717323303223
2010-05-19,11.506400108337402,11.02560043334961,11.10260009765625,11.198699951171875,10162514.0,8.020973205566406
2010-05-20,11.640999794006348,11.02560043334961,11.14739990234375,11.18589973449707,17058346.0,8.011805534362793
2010-05-21,11.410300254821777,10.58329963684082,10.89739990234375,11.384599685668945,15465980.0,8.154123306274414
2010-05-24,12.051300048828125,11.442299842834473,11.442299842834473,11.948699951171875,18155169.0,8.558154106140137
2010-05-25,11.910300254821777,11.532099723815918,11.884599685668945,11.557700157165527,15886447.0,8.278104782104492
2010-05-26,11.698699951171875,11.153800010681152,11.557700157165527,11.294899940490723,13812368.0,8.089877128601074
2010-05-27,11.589699745178223,11.070500373840332,11.359000205993652,11.58329963684082,17214553.0,8.296440124511719
2010-05-28,12.006400108337402,11.615400314331055,11.72439956665039,11.83329963684082,26658562.0,8.47550106048584
2010-05-31,11.948699951171875,11.46150016784668,11.820500373840332,11.47439956665039,16319750.0,8.2184419631958
2010-06-01,11.410300254821777,10.955100059509277,11.384599685668945,11.18589973449707,12543124.0,8.011805534362793
2010-06-02,11.339699745178223,11.02560043334961,11.109000205993652,11.33329963684082,9932788.0,8.117382049560547
2010-06-03,11.519200325012207,11.21150016784668,11.346199989318848,11.384599685668945,14655036.0,8.154123306274414
2010-06-04,11.506400108337402,11.21150016784668,11.307700157165527,11.384599685668945,14322291.0,8.154123306274414
2010-06-07,11.448699951171875,11.02560043334961,11.115400314331055,11.294899940490723,13794342.0,8.089877128601074
2010-06-08,11.730799674987793,11.205100059509277,11.282099723815918,11.72439956665039,15569692.0,8.397501945495605
2010-06-09,12.08329963684082,11.66670036315918,11.730799674987793,11.980799674987793,17283304.0,8.581145286560059
2010-06-10,12.109000205993652,11.77560043334961,11.942299842834473,11.923100471496582,12938163.0,8.539817810058594
2010-06-11,12.14739990234375,11.81410026550293,11.987199783325195,11.967900276184082,11548697.0,8.571907997131348
2010-06-17,12.14739990234375,11.64739990234375,12.121800422668457,11.66670036315918,10218700.0,8.356175422668457
2010-06-18,11.794899940490723,11.217900276184082,11.66670036315918,11.294899940490723,10921613.0,8.089877128601074
2010-06-21,11.679499626159668,11.21150016784668,11.217900276184082,11.64739990234375,10801066.0,8.342352867126465
2010-06-22,11.820500373840332,11.544899940490723,11.60260009765625,11.673100471496582,6828337.0,8.360758781433105
2010-06-23,11.60260009765625,11.25,11.60260009765625,11.35260009765625,10092710.0,8.131202697753906
2010-06-24,11.46150016784668,11.269200325012207,11.282099723815918,11.294899940490723,5616240.0,8.089877128601074
2010-06-25,11.320500373840332,10.698699951171875,11.320500373840332,10.75,16132339.0,7.699596405029297
2010-06-28,10.801300048828125,10.0,10.698699951171875,10.205100059509277,19544231.0,7.309316635131836
2010-06-29,10.230799674987793,9.294870376586914,10.192299842834473,9.532050132751465,17587688.0,6.827250003814697
2010-06-30,9.48717975616455,9.211540222167969,9.391030311584473,9.352560043334961,16264176.0,6.6986918449401855
2010-07-01,9.416669845581055,8.679490089416504,9.358969688415527,8.858969688415527,24616597.0,6.345162868499756
2010-07-02,8.98717975616455,8.525639533996582,8.788459777832031,8.846150398254395,25617322.0,6.33597993850708
2010-07-05,8.81410026550293,8.493590354919434,8.660260200500488,8.570509910583496,19213557.0,6.13855504989624
2010-07-06,8.86538028717041,8.583330154418945,8.583330154418945,8.826919555664062,15850534.0,6.322206020355225
2010-07-07,9.06410026550293,8.807689666748047,8.807689666748047,9.032050132751465,17629385.0,6.4691290855407715
2010-07-08,9.102560043334961,8.852560043334961,9.102560043334961,8.929490089416504,11931999.0,6.395671844482422
2010-07-09,9.26282024383545,8.730770111083984,8.910260200500488,9.23717975616455,27545619.0,6.616051197052002
2010-07-12,9.493590354919434,9.166669845581055,9.25,9.397439956665039,22639659.0,6.730837345123291
2010-07-13,9.294870376586914,9.038459777832031,9.294870376586914,9.108969688415527,12520491.0,6.524221897125244
2010-07-14,9.30128002166748,9.083330154418945,9.166669845581055,9.128210067749023,16487676.0,6.538003921508789
2010-07-15,9.243590354919434,8.974360466003418,9.13461971282959,8.980770111083984,11621997.0,6.432401180267334
2010-07-16,9.416669845581055,8.756409645080566,8.833330154418945,9.378210067749023,18467024.0,6.717063903808594
2010-07-19,9.967949867248535,9.36538028717041,9.36538028717041,9.852560043334961,38299237.0,7.056813716888428
2010-07-20,10.301300048828125,9.75,9.871789932250977,10.18589973449707,35194091.0,7.295564651489258
2010-07-21,10.705100059509277,10.128199577331543,10.192299842834473,10.455100059509277,42221476.0,7.488377571105957
2010-07-22,10.5,10.294899940490723,10.294899940490723,10.455100059509277,15271938.0,7.488377571105957
2010-07-23,10.480799674987793,10.076899528503418,10.43589973449707,10.230799674987793,20173876.0,7.327722549438477
2010-07-26,10.35260009765625,9.993590354919434,10.243599891662598,10.294899940490723,20599915.0,7.373635768890381
2010-07-27,10.294899940490723,10.076899528503418,10.28849983215332,10.198699951171875,17830883.0,7.304732799530029
2010-07-28,10.628199577331543,10.115400314331055,10.192299842834473,10.58329963684082,29981964.0,7.580198287963867
2010-07-29,10.77560043334961,10.442299842834473,10.576899528503418,10.609000205993652,23585409.0,7.598606109619141
2010-07-30,10.68589973449707,10.448699951171875,10.480799674987793,10.576899528503418,17098845.0,7.575615406036377
2010-08-02,11.057700157165527,10.5,10.60260009765625,10.967900276184082,29768759.0,7.855665683746338
2010-08-03,10.980799674987793,10.576899528503418,10.980799674987793,10.634599685668945,24488584.0,7.616941928863525
2010-08-04,10.705100059509277,10.217900276184082,10.570500373840332,10.551300048828125,23562964.0,7.557279109954834
2010-08-05,10.72439956665039,10.35260009765625,10.576899528503418,10.576899528503418,27410356.0,7.575615406036377
2010-08-06,10.85260009765625,10.237199783325195,10.532099723815918,10.77560043334961,35666659.0,7.71793270111084
2010-08-09,11.128199577331543,10.679499626159668,10.769200325012207,10.967900276184082,29578467.0,7.855665683746338
2010-08-10,11.02560043334961,10.41670036315918,11.0,10.423100471496582,24238381.0,7.465456008911133
2010-08-11,10.570500373840332,10.326899528503418,10.429499626159668,10.47439956665039,13258482.0,7.502200126647949
2010-08-12,10.551300048828125,10.179499626159668,10.326899528503418,10.192299842834473,19412075.0,7.300147533416748
2010-08-13,10.33329963684082,9.967949867248535,10.198699951171875,10.320500373840332,18215055.0,7.391970157623291
2010-08-16,10.653800010681152,10.243599891662598,10.256400108337402,10.64739990234375,20378124.0,7.62611198425293
2010-08-17,10.948699951171875,10.698699951171875,10.705100059509277,10.78849983215332,29627040.0,7.727170467376709
2010-08-18,11.256400108337402,10.737199783325195,10.807700157165527,11.21150016784668,53436416.0,8.030139923095703
2010-08-19,11.256400108337402,11.006400108337402,11.217900276184082,11.08329963684082,28124160.0,7.938319683074951
2010-08-20,11.032099723815918,10.609000205993652,11.032099723815918,10.692299842834473,29056133.0,7.658268928527832
2010-08-23,10.859000205993652,10.679499626159668,10.698699951171875,10.756400108337402,11967836.0,7.70418119430542
2010-08-24,10.884599685668945,10.56410026550293,10.78849983215332,10.71150016784668,16278413.0,7.672021389007568
2010-08-25,10.769200325012207,10.256400108337402,10.634599685668945,10.307700157165527,18362866.0,7.382802963256836
2010-08-26,10.410300254821777,10.076899528503418,10.31410026550293,10.256400108337402,15438751.0,7.346060752868652
2010-08-27,10.230799674987793,10.012800216674805,10.192299842834473,10.14739990234375,20479830.0,7.2679901123046875
2010-08-30,10.43589973449707,10.14739990234375,10.14739990234375,10.35260009765625,42425804.0,7.414961814880371
2010-08-31,10.41670036315918,10.237199783325195,10.339699745178223,10.403800010681152,23642479.0,7.451633453369141
2010-09-01,10.756400108337402,10.33329963684082,10.41670036315918,10.653800010681152,46705063.0,7.6306939125061035
2010-09-02,10.653800010681152,10.653800010681152,10.653800010681152,10.653800010681152,0.0,7.6306939125061035
2010-09-03,10.948699951171875,10.448699951171875,10.89739990234375,10.66670036315918,39786586.0,7.639934539794922
2010-09-06,11.109000205993652,10.66670036315918,10.66670036315918,11.03849983215332,51792760.0,7.9062323570251465
2010-09-07,11.243599891662598,10.884599685668945,11.140999794006348,11.051300048828125,41854048.0,7.91540002822876
2010-09-08,11.596199989318848,10.910300254821777,10.993599891662598,11.47439956665039,51876694.0,8.2184419631958
2010-09-09,11.717900276184082,11.115400314331055,11.519200325012207,11.198699951171875,55841119.0,8.020973205566406
2010-09-10,11.262800216674805,10.72439956665039,11.153800010681152,11.012800216674805,47138628.0,7.887825012207031
2010-09-13,11.60260009765625,10.929499626159668,11.019200325012207,11.519200325012207,47741257.0,8.250529289245605
2010-09-14,11.923100471496582,11.403800010681152,11.56410026550293,11.846199989318848,55574512.0,8.4847412109375
2010-09-15,11.826899528503418,11.282099723815918,11.794899940490723,11.403800010681152,34781000.0,8.167875289916992
2010-09-16,11.52560043334961,10.871800422668457,11.423100471496582,11.051300048828125,32619840.0,7.91540002822876
2010-09-17,11.384599685668945,10.967900276184082,11.121800422668457,11.173100471496582,24124876.0,8.00263786315918
2010-09-20,11.21150016784668,10.820500373840332,11.153800010681152,10.980799674987793,22202614.0,7.864903926849365
2010-09-21,11.019200325012207,10.839699745178223,10.993599891662598,10.93589973449707,10357592.0,7.83274507522583
2010-09-27,11.301300048828125,10.96150016784668,10.967900276184082,11.262800216674805,16690047.0,8.066885948181152
2010-09-28,11.25,10.717900276184082,11.25,10.801300048828125,29147054.0,7.736340522766113
2010-09-29,10.85260009765625,10.43589973449707,10.705100059509277,10.519200325012207,24665296.0,7.53428840637207
2010-09-30,10.96150016784668,10.557700157165527,10.557700157165527,10.890999794006348,25177893.0,7.800585746765137
2010-10-08,11.320500373840332,10.910300254821777,10.910300254821777,11.262800216674805,31661769.0,8.066885948181152
2010-10-11,11.762800216674805,11.262800216674805,11.339699745178223,11.41670036315918,54660739.0,8.177116394042969
2010-10-12,12.307700157165527,11.31410026550293,11.410300254821777,12.243599891662598,74893617.0,8.769373893737793
2010-10-13,12.5,12.019200325012207,12.21150016784668,12.33329963684082,58316396.0,8.83362102508545
2010-10-14,12.16670036315918,11.730799674987793,12.121800422668457,11.980799674987793,49358076.0,8.581145286560059
2010-10-15,12.339699745178223,11.640999794006348,11.878199577331543,12.179499626159668,44439753.0,8.723462104797363
2010-10-18,13.230799674987793,12.115400314331055,12.243599891662598,12.705100059509277,77457426.0,9.099920272827148
2010-10-19,12.820500373840332,12.403800010681152,12.72439956665039,12.77560043334961,38503455.0,9.150415420532227
2010-10-20,13.109000205993652,12.410300254821777,12.41670036315918,12.903800010681152,60398384.0,9.242237091064453
2010-10-21,13.53849983215332,12.820500373840332,12.948699951171875,12.980799674987793,54898596.0,9.297389030456543
2010-10-22,13.237199783325195,12.56410026550293,13.0,13.134599685668945,44023721.0,9.40754508972168
2010-10-25,13.640999794006348,13.076899528503418,13.27560043334961,13.179499626159668,56110707.0,9.439704895019531
2010-10-26,13.56410026550293,13.070500373840332,13.243599891662598,13.22439956665039,42394299.0,9.4718656539917
2010-10-27,14.051300048828125,12.948699951171875,13.230799674987793,13.615400314331055,72066924.0,9.751914978027344
2010-10-28,13.782099723815918,13.205100059509277,13.46150016784668,13.27560043334961,29460758.0,9.508537292480469
2010-10-29,13.782099723815918,12.801300048828125,13.46150016784668,13.019200325012207,30275647.0,9.324892044067383
2010-11-01,13.782099723815918,13.06410026550293,13.14739990234375,13.730799674987793,46231291.0,9.83456802368164
2010-11-02,14.006400108337402,13.365400314331055,14.006400108337402,13.390999794006348,37879120.0,9.591190338134766
2010-11-03,13.378199577331543,12.81410026550293,13.269200325012207,12.871800422668457,26739249.0,9.219317436218262
2010-11-04,13.33329963684082,12.846199989318848,12.980799674987793,13.02560043334961,45393459.0,9.329476356506348
2010-11-05,13.301300048828125,12.884599685668945,13.230799674987793,13.032099723815918,39941632.0,9.334131240844727
2010-11-08,14.33329963684082,13.109000205993652,13.115400314331055,14.10260009765625,92526272.0,10.10086727142334
2010-11-09,14.262800216674805,13.75,14.10260009765625,14.134599685668945,50168090.0,10.123786926269531
2010-11-10,14.66670036315918,14.02560043334961,14.02560043334961,14.35260009765625,56722506.0,10.279927253723145
2010-11-11,14.910300254821777,14.10260009765625,14.53849983215332,14.198699951171875,55744321.0,10.169698715209961
2010-11-12,14.66670036315918,13.576899528503418,14.153800010681152,13.628199577331543,70996981.0,9.761082649230957
2010-11-15,14.10260009765625,13.52560043334961,13.628199577331543,14.012800216674805,33702304.0,10.03654956817627
2010-11-16,14.455100059509277,12.762800216674805,13.980799674987793,12.93589973449707,50127065.0,9.265228271484375
2010-11-17,12.698699951171875,11.884599685668945,12.692299842834473,12.0,47440048.0,8.59489917755127
2010-11-18,12.346199989318848,11.929499626159668,12.16670036315918,12.179499626159668,26381562.0,8.723462104797363
2010-11-19,12.39739990234375,11.878199577331543,12.282099723815918,12.371800422668457,34945548.0,8.86119556427002
2010-11-22,12.43589973449707,12.096199989318848,12.21150016784668,12.262800216674805,33702636.0,8.783126831054688
2010-11-23,12.22439956665039,11.72439956665039,12.22439956665039,11.859000205993652,36749199.0,8.493908882141113
2010-11-24,12.27560043334961,11.737199783325195,11.794899940490723,12.217900276184082,40619278.0,8.750967025756836
2010-11-25,12.75,12.28849983215332,12.307700157165527,12.570500373840332,35095860.0,9.003514289855957
2010-11-26,12.621800422668457,12.28849983215332,12.621800422668457,12.378199577331543,17817144.0,8.8657808303833
2010-11-29,12.307700157165527,11.801300048828125,12.179499626159668,12.115400314331055,34613676.0,8.677553176879883
2010-11-30,12.294899940490723,11.378199577331543,11.923100471496582,12.27560043334961,36757397.0,8.792296409606934
2010-12-01,12.282099723815918,12.019200325012207,12.109000205993652,12.096199989318848,17243680.0,8.663800239562988
2010-12-02,12.493599891662598,12.051300048828125,12.301300048828125,12.096199989318848,20432382.0,8.663800239562988
2010-12-03,12.096199989318848,11.859000205993652,12.096199989318848,11.993599891662598,11966847.0,8.590314865112305
2010-12-06,12.33329963684082,11.980799674987793,12.0,12.096199989318848,19146423.0,8.663800239562988
2010-12-07,12.28849983215332,11.826899528503418,11.987199783325195,12.230799674987793,13863679.0,8.76020622253418
2010-12-08,12.326899528503418,12.019200325012207,12.22439956665039,12.044899940490723,15432138.0,8.627058982849121
2010-12-09,11.923100471496582,11.403800010681152,11.923100471496582,11.5,47482874.0,8.236777305603027
2010-12-10,11.60260009765625,11.153800010681152,11.410300254821777,11.493599891662598,30754968.0,8.232192039489746
2010-12-13,11.85260009765625,11.506400108337402,11.52560043334961,11.839699745178223,23392932.0,8.480084419250488
2010-12-14,12.371800422668457,11.89739990234375,11.89739990234375,12.140999794006348,46699803.0,8.69588851928711
2010-12-15,12.5,12.051300048828125,12.173100471496582,12.192299842834473,35775875.0,8.732630729675293
2010-12-16,12.307700157165527,12.02560043334961,12.198699951171875,12.06410026550293,18488588.0,8.6408109664917
2010-12-17,12.198699951171875,11.91670036315918,12.057700157165527,12.10260009765625,15612109.0,8.668384552001953
2010-12-20,12.256400108337402,11.60260009765625,12.18589973449707,11.839699745178223,23286555.0,8.480084419250488
2010-12-21,12.10260009765625,11.730799674987793,11.846199989318848,12.044899940490723,13371705.0,8.627058982849121
2010-12-22,12.25,12.012800216674805,12.051300048828125,12.115400314331055,27193273.0,8.677553176879883
2010-12-23,12.72439956665039,12.25,12.25,12.307700157165527,42248057.0,8.815286636352539
2010-12-24,12.532099723815918,12.21150016784668,12.41670036315918,12.493599891662598,32851658.0,8.94843578338623
2010-12-27,12.794899940490723,11.929499626159668,12.487199783325195,12.08329963684082,38933408.0,8.654562950134277
2010-12-28,12.0,11.53849983215332,11.987199783325195,11.66670036315918,19246350.0,8.356175422668457
2010-12-29,11.865400314331055,11.660300254821777,11.660300254821777,11.839699745178223,11655420.0,8.480084419250488
2010-12-30,12.0,11.673100471496582,11.730799674987793,11.97439956665039,21079436.0,8.576562881469727
2010-12-31,12.493599891662598,11.923100471496582,11.987199783325195,12.301300048828125,25047410.0,8.810702323913574
2011-01-04,12.5,12.134599685668945,12.455100059509277,12.384599685668945,27760868.0,8.870365142822266
2011-01-05,12.692299842834473,12.115400314331055,12.307700157165527,12.615400314331055,37848639.0,9.035674095153809
2011-01-06,13.237199783325195,12.532099723815918,12.570500373840332,13.070500373840332,61793470.0,9.361634254455566
2011-01-07,13.31410026550293,12.81410026550293,13.076899528503418,12.85260009765625,36652744.0,9.20556640625
2011-01-10,13.33329963684082,12.794899940490723,12.846199989318848,12.884599685668945,37876789.0,9.228485107421875
2011-01-11,13.16670036315918,12.628199577331543,12.81410026550293,13.14739990234375,29212310.0,9.416712760925293
2011-01-12,13.301300048828125,12.794899940490723,13.16670036315918,12.993599891662598,24292449.0,9.30655574798584
2011-01-13,13.109000205993652,12.801300048828125,13.044899940490723,12.871800422668457,15245073.0,9.219317436218262
2011-01-14,12.871800422668457,12.371800422668457,12.871800422668457,12.467900276184082,18550826.0,8.930028915405273
2011-01-17,12.429499626159668,11.653800010681152,12.359000205993652,11.673100471496582,28340013.0,8.360758781433105
2011-01-18,11.890999794006348,11.53849983215332,11.60260009765625,11.75,13846786.0,8.415838241577148
2011-01-19,12.173100471496582,11.615400314331055,11.756400108337402,12.134599685668945,16448436.0,8.691304206848145
2011-01-20,12.33329963684082,11.698699951171875,12.096199989318848,11.769200325012207,15861320.0,8.42958927154541
2011-01-21,12.179499626159668,11.60260009765625,11.71150016784668,11.967900276184082,15376401.0,8.571907997131348
2011-01-24,12.43589973449707,11.859000205993652,11.97439956665039,12.153800010681152,22653384.0,8.705056190490723
2011-01-25,12.28849983215332,11.993599891662598,12.10260009765625,12.109000205993652,11140185.0,8.672968864440918
2011-01-26,12.384599685668945,12.057700157165527,12.173100471496582,12.28849983215332,10244061.0,8.801533699035645
2011-01-27,12.68589973449707,11.948699951171875,12.21150016784668,12.621800422668457,21281651.0,9.040258407592773
2011-01-28,12.85260009765625,12.47439956665039,12.47439956665039,12.782099723815918,17838338.0,9.155070304870605
2011-01-31,12.878199577331543,12.609000205993652,12.72439956665039,12.801300048828125,16861316.0,9.168822288513184
2011-02-01,12.884599685668945,12.596199989318848,12.884599685668945,12.615400314331055,10006236.0,9.035674095153809
2011-02-09,13.256400108337402,12.43589973449707,12.467900276184082,12.923100471496582,29351402.0,9.256061553955078
2011-02-10,14.217900276184082,13.109000205993652,13.128199577331543,13.890999794006348,75893633.0,9.949311256408691
2011-02-11,14.16670036315918,13.653800010681152,13.955100059509277,13.820500373840332,37970355.0,9.898816108703613
2011-02-14,14.423100471496582,13.846199989318848,13.89739990234375,14.22439956665039,55420964.0,10.188105583190918
2011-02-15,14.455100059509277,13.948699951171875,14.109000205993652,14.0,46015159.0,10.02738094329834
2011-02-16,14.326899528503418,13.929499626159668,13.993599891662598,14.25,26131296.0,10.206440925598145
2011-02-17,14.615400314331055,14.10260009765625,14.230799674987793,14.16670036315918,38837331.0,10.146780014038086
2011-02-18,14.21150016784668,13.743599891662598,14.21150016784668,13.794899940490723,27248604.0,9.88047981262207
2011-02-21,14.615400314331055,13.75,13.75,14.506400108337402,39518152.0,10.39008617401123
2011-02-22,15.576899528503418,14.570500373840332,14.77560043334961,14.923100471496582,75438945.0,10.688545227050781
2011-02-23,16.03849983215332,14.679499626159668,14.75,15.692299842834473,63234834.0,11.239477157592773
2011-02-24,16.19230079650879,15.320500373840332,15.512800216674805,15.378199577331543,48794488.0,11.014506340026855
2011-02-25,15.673100471496582,14.871800422668457,15.269200325012207,15.410300254821777,26616048.0,11.037497520446777
2011-02-28,16.39739990234375,15.487199783325195,15.487199783325195,16.37179946899414,53603296.0,11.726162910461426
2011-03-01,16.60260009765625,16.10260009765625,16.41670036315918,16.39739990234375,37771603.0,11.744498252868652
2011-03-02,16.27560043334961,15.68589973449707,16.27560043334961,16.02560043334961,29094697.0,11.478201866149902
2011-03-03,16.346099853515625,15.448699951171875,15.96150016784668,15.570500373840332,23253933.0,11.152238845825195
2011-03-04,16.10260009765625,15.205100059509277,15.570500373840332,16.05769920349121,28088823.0,11.501191139221191
2011-03-07,16.46150016784668,15.89739990234375,16.06410026550293,16.22439956665039,29209707.0,11.620588302612305
2011-03-08,16.718000411987305,16.031999588012695,16.237199783325195,16.12179946899414,34301208.0,11.547102928161621
2011-03-09,16.52560043334961,15.967900276184082,16.12179946899414,16.08329963684082,23153723.0,11.519526481628418
2011-03-10,16.12179946899414,15.46150016784668,16.115400314331055,15.47439956665039,27766376.0,11.083407402038574
2011-03-11,15.769200325012207,15.198699951171875,15.256400108337402,15.346199989318848,26858826.0,10.991585731506348
2011-03-14,16.76919937133789,15.782099723815918,16.53849983215332,16.346099853515625,86377453.0,11.707756042480469
2011-03-15,16.596099853515625,15.762800216674805,16.28849983215332,16.20509910583496,41612117.0,11.606765747070312
2011-03-16,17.18589973449707,16.0,16.198699951171875,17.02560043334961,50846379.0,12.194443702697754
2011-03-17,17.23080062866211,16.346099853515625,16.80769920349121,16.55769920349121,40749652.0,11.859310150146484
2011-03-18,16.81410026550293,16.33329963684082,16.634599685668945,16.58329963684082,22097573.0,11.87764835357666
2011-03-21,16.53849983215332,15.942299842834473,16.47439956665039,16.06410026550293,33154945.0,11.505776405334473
2011-03-22,16.53849983215332,15.993599891662598,16.39739990234375,16.48080062866211,29112856.0,11.80423355102539
2011-03-23,16.858999252319336,16.35260009765625,16.35260009765625,16.71150016784668,29746038.0,11.96946907043457
2011-03-24,17.5,16.53849983215332,16.66670036315918,17.256399154663086,36024779.0,12.359749794006348
2011-03-25,17.423099517822266,17.051300048828125,17.262800216674805,17.20509910583496,22386056.0,12.323006629943848
2011-03-28,17.551300048828125,16.73080062866211,17.320499420166016,17.48080062866211,34065937.0,12.520475387573242
2011-03-29,17.846099853515625,17.051300048828125,17.243600845336914,17.20509910583496,31796252.0,12.323006629943848
2011-03-30,17.403900146484375,16.51919937133789,17.115400314331055,16.531999588012695,23880851.0,11.840904235839844
2011-03-31,16.53849983215332,15.884599685668945,16.53849983215332,15.942299842834473,33995423.0,11.418536186218262
2011-04-01,16.41029930114746,15.78849983215332,15.948699951171875,16.358999252319336,16683376.0,11.716995239257812
2011-04-06,16.487199783325195,16.0,16.281999588012695,16.08329963684082,24260618.0,11.519526481628418
2011-04-07,16.73080062866211,16.02560043334961,16.076900482177734,16.62179946899414,18055791.0,11.905224800109863
2011-04-08,17.198699951171875,16.41029930114746,16.570499420166016,16.923099517822266,17981271.0,12.121026992797852
2011-04-11,17.115400314331055,16.33329963684082,16.923099517822266,16.41670036315918,14223837.0,11.758322715759277
2011-04-12,16.80769920349121,16.26919937133789,16.531999588012695,16.56410026550293,14765066.0,11.863895416259766
2011-04-13,16.66670036315918,16.218000411987305,16.47439956665039,16.66029930114746,14786033.0,11.932799339294434
2011-04-14,17.115400314331055,16.47439956665039,16.79490089416504,16.87179946899414,20989343.0,12.084282875061035
2011-04-18,18.365400314331055,17.12820053100586,17.14739990234375,18.108999252319336,56942090.0,12.970416069030762
2011-04-19,18.173099517822266,17.30769920349121,17.948699951171875,17.87179946899414,27386065.0,12.800525665283203
2011-04-20,18.051300048828125,17.237199783325195,17.79490089416504,17.31410026550293,25176977.0,12.401076316833496
2011-04-21,17.47439956665039,17.108999252319336,17.429500579833984,17.37820053100586,11812181.0,12.446989059448242
2011-04-22,17.820499420166016,17.141000747680664,17.493600845336914,17.19230079650879,15790460.0,12.313838005065918
2011-04-25,17.243600845336914,16.66670036315918,17.076900482177734,16.826900482177734,14709993.0,12.052125930786133
2011-04-26,16.987199783325195,15.96150016784668,16.81410026550293,16.134599685668945,25118757.0,11.55627155303955
2011-04-27,16.30769920349121,15.628199577331543,16.173099517822266,15.769200325012207,22864653.0,11.294556617736816
2011-04-28,16.096099853515625,14.737199783325195,15.903800010681152,15.28849983215332,33431245.0,10.9502592086792
2011-04-29,15.673100471496582,15.070500373840332,15.307700157165527,15.60260009765625,17853219.0,11.175230026245117
2011-05-03,16.134599685668945,15.570500373840332,15.615400314331055,16.006399154663086,13695706.0,11.464447975158691
2011-05-04,15.878199577331543,14.967900276184082,15.878199577331543,15.03849983215332,33156284.0,10.771198272705078
2011-05-05,15.096199989318848,14.717900276184082,15.006400108337402,15.03849983215332,20349593.0,10.771198272705078
2011-05-06,15.442299842834473,14.64739990234375,14.93589973449707,15.14739990234375,22198360.0,10.849197387695312
2011-05-09,15.390999794006348,14.903800010681152,15.262800216674805,15.044899940490723,16817357.0,10.775782585144043
2011-05-10,15.532099723815918,14.878199577331543,15.044899940490723,15.47439956665039,14560756.0,11.083407402038574
2011-05-11,15.640999794006348,15.18589973449707,15.47439956665039,15.423100471496582,14148982.0,11.04666519165039
2011-05-12,15.45829963684082,14.850000381469727,14.941699981689453,15.01669979095459,10196117.0,10.974527359008789
2011-05-13,15.125,14.050000190734863,15.058300018310547,14.45829963684082,29441640.0,10.566436767578125
2011-05-16,14.699999809265137,14.16670036315918,14.383299827575684,14.25,17444670.0,10.414205551147461
2011-05-17,14.475000381469727,13.883299827575684,14.26669979095459,14.300000190734863,13002055.0,10.450745582580566
2011-05-18,14.625,14.25,14.316699981689453,14.48330020904541,10182461.0,10.58470630645752
2011-05-19,14.64169979095459,14.316699981689453,14.64169979095459,14.399999618530273,10020214.0,10.523829460144043
2011-05-20,14.45829963684082,14.008299827575684,14.399999618530273,14.25,15180113.0,10.414205551147461
2011-05-23,14.191699981689453,13.5,14.16670036315918,13.51669979095459,18303152.0,9.878294944763184
2011-05-24,13.76669979095459,13.33329963684082,13.33329963684082,13.616700172424316,13262767.0,9.951376914978027
2011-05-25,13.725000381469727,13.433300018310547,13.66670036315918,13.625,8317853.0,9.957443237304688
2011-05-26,13.725000381469727,13.449999809265137,13.675000190734863,13.466699600219727,6681125.0,9.841753959655762
2011-05-27,13.716699600219727,13.33329963684082,13.33329963684082,13.491700172424316,9044270.0,9.860023498535156
2011-05-30,13.58329963684082,13.091699600219727,13.491700172424316,13.41670036315918,14103546.0,9.805213928222656
2011-05-31,14.04170036315918,13.41670036315918,13.41670036315918,13.91670036315918,19655970.0,10.170623779296875
2011-06-01,14.350000381469727,13.925000190734863,13.975000381469727,14.29170036315918,22264238.0,10.444682121276855
2011-06-02,14.33329963684082,13.79170036315918,14.08329963684082,14.216699600219727,11835376.0,10.389869689941406
2011-06-03,14.449999809265137,14.08329963684082,14.100000381469727,14.366700172424316,13011308.0,10.499493598937988
2011-06-07,14.866700172424316,14.316699981689453,14.366700172424316,14.441699981689453,12049376.0,10.554304122924805
2011-06-08,14.649999618530273,14.283300399780273,14.425000190734863,14.308300018310547,14084940.0,10.456811904907227
2011-06-09,14.324999809265137,13.75,14.300000190734863,13.800000190734863,15666371.0,10.085336685180664
2011-06-10,14.066699981689453,13.66670036315918,13.73330020904541,13.89169979095459,9102572.0,10.152351379394531
2011-06-13,13.91670036315918,13.54170036315918,13.824999809265137,13.850000381469727,6034296.0,10.121877670288086
2011-06-14,14.574999809265137,13.850000381469727,13.866700172424316,14.425000190734863,15925259.0,10.54210090637207
2011-06-15,14.691699981689453,14.300000190734863,14.375,14.5,14274438.0,10.596911430358887
2011-06-16,14.441699981689453,14.125,14.33329963684082,14.216699600219727,13258494.0,10.389869689941406
2011-06-17,14.449999809265137,14.066699981689453,14.16670036315918,14.191699981689453,7333403.0,10.371598243713379
2011-06-20,14.20829963684082,13.675000190734863,14.10830020904541,14.100000381469727,10739209.0,10.304583549499512
2011-06-21,14.45829963684082,14.08329963684082,14.08329963684082,14.441699981689453,12705619.0,10.554304122924805
2011-06-22,14.66670036315918,14.33329963684082,14.5,14.491700172424316,11754652.0,10.590846061706543
2011-06-23,14.925000190734863,14.26669979095459,14.449999809265137,14.841699600219727,16263150.0,10.846633911132812
2011-06-24,15.600000381469727,14.75,14.824999809265137,15.574999809265137,34122196.0,11.382545471191406
2011-06-27,15.716699600219727,15.08329963684082,15.54170036315918,15.566699981689453,27084784.0,11.376479148864746
2011-06-28,15.58329963684082,15.14169979095459,15.58329963684082,15.375,18097811.0,11.236379623413086
2011-06-29,15.41670036315918,15.183300018310547,15.258299827575684,15.191699981689453,12759290.0,11.102420806884766
2011-06-30,15.70829963684082,15.16670036315918,15.20829963684082,15.591699600219727,19599088.0,11.394749641418457
2011-07-01,15.783300399780273,15.466699600219727,15.600000381469727,15.60830020904541,15619926.0,11.406880378723145
2011-07-04,16.24169921875,15.658300399780273,15.658300399780273,16.066699981689453,30094039.0,11.741888999938965
2011-07-05,16.308300018310547,15.75,16.174999237060547,16.108299255371094,26441626.0,11.77229118347168
2011-07-06,16.033300399780273,15.699999809265137,15.933300018310547,15.941699981689453,15726001.0,11.650537490844727
2011-07-07,16.225000381469727,15.625,16.225000381469727,15.649999618530273,18901025.0,11.437355995178223
2011-07-08,15.816699981689453,15.25,15.658300399780273,15.76669979095459,20074508.0,11.522643089294434
2011-07-11,15.816699981689453,15.399999618530273,15.591699600219727,15.699999809265137,15576629.0,11.473896026611328
2011-07-12,15.58329963684082,15.324999809265137,15.48330020904541,15.350000381469727,11972018.0,11.218110084533691
2011-07-13,16.0,15.375,15.375,15.95829963684082,23427967.0,11.662668228149414
2011-07-14,16.066699981689453,15.75,15.949999809265137,16.0,19502622.0,11.693143844604492
2011-07-15,16.108299255371094,15.816699981689453,16.033300399780273,16.08329963684082,14996650.0,11.754020690917969
2011-07-18,16.283300399780273,16.00830078125,16.11669921875,16.13330078125,18167982.0,11.790562629699707
2011-07-19,16.04170036315918,15.725000381469727,16.04170036315918,15.783300399780273,14127876.0,11.534775733947754
2011-07-20,16.016700744628906,15.70829963684082,15.899999618530273,15.79170036315918,9023144.0,11.540914535522461
2011-07-21,15.83329963684082,15.08329963684082,15.816699981689453,15.158300399780273,24009162.0,11.078012466430664
2011-07-22,15.35830020904541,14.95829963684082,15.25,15.074999809265137,24146052.0,11.017133712768555
2011-07-25,15.100000381469727,14.308300018310547,15.100000381469727,14.600000381469727,27435568.0,10.66999340057373
2011-07-26,14.73330020904541,14.5,14.54170036315918,14.716699600219727,9391225.0,10.755280494689941
2011-07-27,15.10830020904541,14.508299827575684,14.741700172424316,15.091699600219727,18514469.0,11.029337882995605
2011-07-28,15.225000381469727,14.816699981689453,14.841699600219727,15.175000190734863,11070662.0,11.090216636657715
2011-07-29,15.20829963684082,14.716699600219727,15.191699981689453,14.95829963684082,9881903.0,10.93184757232666
2011-08-01,15.0,14.716699600219727,14.933300018310547,14.91670036315918,9902226.0,10.901443481445312
2011-08-02,14.741700172424316,14.158300399780273,14.716699600219727,14.425000190734863,19045597.0,10.54210090637207
2011-08-03,14.399999618530273,14.074999809265137,14.241700172424316,14.16670036315918,20289232.0,10.353328704833984
2011-08-04,14.475000381469727,14.149999618530273,14.149999618530273,14.258299827575684,15547246.0,10.420269966125488
2011-08-05,14.375,13.716699600219727,13.824999809265137,14.241700172424316,16013657.0,10.408140182495117
2011-08-08,14.158300399780273,13.524999618530273,13.841699600219727,13.70829963684082,27969149.0,10.018320083618164
2011-08-09,14.258299827575684,13.258299827575684,13.316699981689453,13.975000381469727,22472680.0,10.213232040405273
2011-08-10,14.425000190734863,14.116700172424316,14.225000381469727,14.133299827575684,12717920.0,10.328919410705566
2011-08-11,14.341699600219727,13.85830020904541,13.875,14.26669979095459,14210189.0,10.426410675048828
2011-08-12,14.399999618530273,14.133299827575684,14.375,14.158300399780273,11775632.0,10.34719181060791
2011-08-15,14.550000190734863,14.158300399780273,14.216699600219727,14.45829963684082,10491503.0,10.566436767578125
2011-08-16,14.616700172424316,14.183300018310547,14.48330020904541,14.23330020904541,11788266.0,10.40200138092041
2011-08-17,14.33329963684082,14.033300399780273,14.23330020904541,14.08329963684082,8508010.0,10.292378425598145
2011-08-18,14.183300018310547,13.850000381469727,14.08329963684082,14.024999618530273,9065899.0,10.249771118164062
2011-08-19,14.074999809265137,13.675000190734863,13.774999618530273,13.975000381469727,15045211.0,10.213232040405273
2011-08-22,14.04170036315918,13.558300018310547,13.975000381469727,13.574999809265137,8158139.0,9.92090129852295
2011-08-23,13.774999618530273,13.550000190734863,13.64169979095459,13.70829963684082,7253848.0,10.018320083618164
2011-08-24,14.074999809265137,13.675000190734863,13.800000190734863,13.758299827575684,13086125.0,10.05486011505127
2011-08-25,14.433300018310547,13.76669979095459,13.850000381469727,14.408300399780273,18603074.0,10.529895782470703
2011-08-26,14.58329963684082,14.258299827575684,14.33329963684082,14.566699981689453,11977975.0,10.645657539367676
2011-08-29,14.41670036315918,14.175000190734863,14.375,14.258299827575684,10820680.0,10.420269966125488
2011-08-30,14.5,14.01669979095459,14.399999618530273,14.074999809265137,8339263.0,10.286312103271484
2011-08-31,14.191699981689453,13.85830020904541,14.074999809265137,14.183300018310547,5984449.0,10.365461349487305
2011-09-01,14.350000381469727,14.08329963684082,14.183300018310547,14.10830020904541,5440199.0,10.310647964477539
2011-09-02,14.10830020904541,13.73330020904541,14.08329963684082,14.04170036315918,6513550.0,10.261977195739746
2011-09-05,13.899999618530273,13.29170036315918,13.774999618530273,13.441699981689453,15780497.0,9.823481559753418
2011-09-06,13.508299827575684,12.941699981689453,13.35830020904541,13.08329963684082,16491072.0,9.56155776977539
2011-09-07,13.51669979095459,13.0,13.199999809265137,13.5,11847284.0,9.8660888671875
2011-09-08,13.600000381469727,13.25,13.600000381469727,13.25,7383508.0,9.683382987976074
2011-09-09,13.524999618530273,13.066699981689453,13.16670036315918,13.225000381469727,9309464.0,9.665115356445312
2011-09-13,13.300000190734863,12.933300018310547,13.0,13.091699600219727,6219589.0,9.567694664001465
2011-09-14,13.449999809265137,13.0,13.125,13.341699600219727,5817728.0,9.750401496887207
2011-09-15,13.600000381469727,13.25,13.375,13.45829963684082,10670365.0,9.835615158081055
2011-09-16,13.699999809265137,13.45829963684082,13.566699981689453,13.5,6190380.0,9.8660888671875
2011-09-19,13.48330020904541,13.25,13.366700172424316,13.316699981689453,4712815.0,9.73213005065918
2011-09-20,13.58329963684082,13.20829963684082,13.316699981689453,13.425000190734863,6057982.0,9.811279296875
2011-09-21,14.16670036315918,13.33329963684082,13.45829963684082,14.08329963684082,18998714.0,10.292378425598145
2011-09-22,14.008299827575684,13.649999618530273,14.0,13.683300018310547,9173420.0,10.000048637390137
2011-09-23,13.783300399780273,13.29170036315918,13.41670036315918,13.533300399780273,9618048.0,9.890426635742188
2011-09-26,13.691699981689453,13.300000190734863,13.341699600219727,13.350000381469727,7860276.0,9.75646686553955
2011-09-27,13.841699600219727,13.399999618530273,13.48330020904541,13.79170036315918,10261476.0,10.079270362854004
2011-09-28,14.050000190734863,13.33329963684082,13.841699600219727,13.574999809265137,10217056.0,9.92090129852295
2011-09-29,13.625,13.158300399780273,13.466699600219727,13.16670036315918,11200900.0,9.62250804901123
2011-09-30,13.39169979095459,13.10830020904541,13.175000190734863,13.258299827575684,7964918.0,9.68945026397705
2011-10-10,13.39169979095459,12.25,13.283300399780273,12.316699981689453,13199540.0,9.00130844116211
2011-10-11,12.741700172424316,11.350000381469727,12.574999809265137,11.566699981689453,44678251.0,8.453193664550781
2011-10-12,12.199999809265137,11.466699600219727,11.625,12.10830020904541,15689116.0,8.849004745483398
2011-10-13,12.54170036315918,11.966699600219727,12.058300018310547,12.258299827575684,18581893.0,8.958629608154297
2011-10-14,12.5,12.149999618530273,12.216699600219727,12.26669979095459,8823449.0,8.964767456054688
2011-10-17,12.466699600219727,12.29170036315918,12.383299827575684,12.41670036315918,6541090.0,9.074392318725586
2011-10-18,12.399999618530273,11.875,12.29170036315918,11.899999618530273,11333500.0,8.696776390075684
2011-10-19,12.066699981689453,11.649999618530273,11.991700172424316,11.949999809265137,5250161.0,8.733316421508789
2011-10-20,11.841699600219727,11.383299827575684,11.83329963684082,11.658300399780273,12123802.0,8.520135879516602
2011-10-21,11.66670036315918,11.258299827575684,11.66670036315918,11.399999618530273,8205366.0,8.331363677978516
2011-10-24,11.64169979095459,11.175000190734863,11.408300399780273,11.625,12816152.0,8.495800018310547
2011-10-25,12.125,11.51669979095459,11.60830020904541,12.091699600219727,11684996.0,8.836874008178711
2011-10-26,12.350000381469727,12.0,12.0,12.25,18700135.0,8.952563285827637
2011-10-27,12.35830020904541,11.98330020904541,12.274999618530273,12.074999809265137,9275514.0,8.824668884277344
2011-10-28,12.58329963684082,12.26669979095459,12.316699981689453,12.533300399780273,19210424.0,9.159605979919434
2011-10-31,12.75,12.375,12.508299827575684,12.508299827575684,12423743.0,9.14133358001709
2011-11-01,12.73330020904541,12.300000190734863,12.39169979095459,12.41670036315918,14392925.0,9.074392318725586
2011-11-02,12.66670036315918,12.175000190734863,12.25,12.658300399780273,8280408.0,9.250958442687988
2011-11-03,13.074999809265137,12.566699981689453,12.75,12.716699600219727,15227432.0,9.2936372756958
2011-11-04,12.899999618530273,12.64169979095459,12.89169979095459,12.73330020904541,7992673.0,9.305769920349121
2011-11-07,12.875,12.58329963684082,12.70829963684082,12.625,8108333.0,9.22662353515625
2011-11-08,12.79170036315918,12.58329963684082,12.73330020904541,12.633299827575684,5326768.0,9.232686042785645
2011-11-09,12.75,12.316699981689453,12.691699981689453,12.558300018310547,13217396.0,9.177874565124512
2011-11-10,12.48330020904541,12.175000190734863,12.41670036315918,12.241700172424316,14949424.0,8.946496963500977
2011-11-11,12.341699600219727,11.98330020904541,12.300000190734863,12.066699981689453,7194445.0,8.818603515625
2011-11-14,12.808300018310547,12.10830020904541,12.16670036315918,12.800000190734863,25292440.0,9.354515075683594
2011-11-15,12.824999809265137,12.449999809265137,12.816699981689453,12.566699981689453,16968684.0,9.184014320373535
2011-11-16,12.649999618530273,12.091699600219727,12.58329963684082,12.258299827575684,14373970.0,8.958629608154297
2011-11-17,12.324999809265137,12.14169979095459,12.283300399780273,12.16670036315918,8791896.0,8.89168643951416
2011-11-18,12.16670036315918,11.45829963684082,12.16670036315918,11.675000190734863,21043817.0,8.532341957092285
2011-11-21,11.70829963684082,11.41670036315918,11.658300399780273,11.625,10587817.0,8.495800018310547
2011-11-22,11.533300399780273,11.324999809265137,11.51669979095459,11.5,11978942.0,8.404447555541992
2011-11-23,11.566699981689453,11.20829963684082,11.550000190734863,11.29170036315918,15324472.0,8.252217292785645
2011-11-24,11.383299827575684,11.16670036315918,11.20829963684082,11.308300018310547,13206088.0,8.264348030090332
2011-11-25,11.308300018310547,11.050000190734863,11.308300018310547,11.074999809265137,15466546.0,8.09384822845459
2011-11-28,11.23330020904541,10.941699981689453,11.08329963684082,11.183300018310547,17851631.0,8.172996520996094
2011-11-29,11.58329963684082,11.183300018310547,11.25,11.48330020904541,15981847.0,8.392244338989258
2011-11-30,11.441699981689453,10.966699600219727,11.441699981689453,11.033300399780273,13885013.0,8.063372611999512
2011-12-01,11.566699981689453,11.158300399780273,11.425000190734863,11.191699981689453,24157886.0,8.179134368896484
2011-12-02,11.14169979095459,10.91670036315918,11.14169979095459,10.941699981689453,9877279.0,7.996428966522217
2011-12-05,11.01669979095459,10.758299827575684,11.008299827575684,10.875,6846388.0,7.947683811187744
2011-12-06,10.991700172424316,10.73330020904541,10.866700172424316,10.800000190734863,13278491.0,7.892871856689453
2011-12-07,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0,7.892871856689453
2011-12-08,10.85830020904541,10.433300018310547,10.800000190734863,10.783300399780273,12233795.0,7.880667686462402
2011-12-09,10.73330020904541,10.050000190734863,10.73330020904541,10.20829963684082,27457417.0,7.460444450378418
2011-12-12,10.300000190734863,10.08329963684082,10.25,10.149999618530273,9114916.0,7.417838096618652
2011-12-13,10.16670036315918,9.716670036315918,10.10830020904541,9.774999618530273,16619600.0,7.14378023147583
2011-12-14,9.899999618530273,9.625,9.774999618530273,9.716670036315918,8454904.0,7.101151943206787
2011-12-15,9.933329582214355,9.5,9.633330345153809,9.841670036315918,18085157.0,7.192504405975342
2011-12-16,10.20829963684082,9.75,9.791669845581055,10.16670036315918,15774302.0,7.430042266845703
2011-12-19,10.566699981689453,9.933329582214355,10.050000190734863,10.533300399780273,19034264.0,7.697962760925293
2011-12-20,10.600000381469727,10.341699600219727,10.491700172424316,10.383299827575684,8355386.0,7.5883378982543945
2011-12-21,10.816699981689453,10.33329963684082,10.508299827575684,10.383299827575684,15394795.0,7.5883378982543945
2011-12-22,10.600000381469727,10.149999618530273,10.29170036315918,10.466699600219727,10962164.0,7.649289131164551
2011-12-23,10.783300399780273,10.300000190734863,10.441699981689453,10.58329963684082,6496141.0,7.734502792358398
2011-12-26,10.658300399780273,10.466699600219727,10.466699600219727,10.524999618530273,6387314.0,7.691895008087158
2011-12-27,10.600000381469727,10.375,10.48330020904541,10.383299827575684,5184350.0,7.5883378982543945
2011-12-28,10.341699600219727,10.125,10.341699600219727,10.216699600219727,6687712.0,7.466583728790283
2011-12-29,10.45829963684082,10.216699600219727,10.216699600219727,10.383299827575684,6409032.0,7.5883378982543945
2011-12-30,10.824999809265137,10.39169979095459,10.39169979095459,10.75,11774261.0,7.856330871582031
2012-01-04,10.91670036315918,10.375,10.808300018310547,10.41670036315918,11531086.0,7.612748146057129
2012-01-05,10.54170036315918,10.0,10.408300399780273,10.08329963684082,11840393.0,7.369091987609863
2012-01-06,10.158300399780273,9.774999618530273,10.08329963684082,10.050000190734863,8772845.0,7.344756126403809
2012-01-09,10.41670036315918,9.866669654846191,10.066699981689453,10.39169979095459,18223714.0,7.59447717666626
2012-01-10,11.024999618530273,10.341699600219727,10.375,11.008299827575684,20390738.0,8.0451021194458
2012-01-11,11.199999809265137,10.808300018310547,11.04170036315918,11.04170036315918,18552730.0,8.069512367248535
2012-01-12,11.258299827575684,10.883299827575684,11.01669979095459,11.091699600219727,13357032.0,8.106053352355957
2012-01-13,11.149999618530273,10.48330020904541,11.033300399780273,10.691699981689453,17011400.0,7.813723087310791
2012-01-16,10.725000381469727,10.324999809265137,10.58329963684082,10.41670036315918,8740565.0,7.612748146057129
2012-01-17,11.191699981689453,10.308300018310547,10.41670036315918,11.158300399780273,17049380.0,8.154726028442383
2012-01-18,11.316699981689453,10.91670036315918,11.125,11.050000190734863,16223075.0,8.075577735900879
2012-01-19,11.58329963684082,10.841699600219727,11.04170036315918,11.466699600219727,15703226.0,8.380111694335938
2012-01-20,11.83329963684082,11.41670036315918,11.5,11.741700172424316,18188639.0,8.581086158752441
2012-01-30,11.808300018310547,11.33329963684082,11.75,11.39169979095459,12683675.0,8.325299263000488
2012-01-31,11.39169979095459,11.39169979095459,11.39169979095459,11.39169979095459,0.0,8.325299263000488
2012-02-01,11.908300399780273,11.33329963684082,11.39169979095459,11.48330020904541,19475165.0,8.392244338989258
2012-02-02,11.741700172424316,11.316699981689453,11.566699981689453,11.70829963684082,14196338.0,8.55667781829834
2012-02-03,12.183300018310547,11.558300018310547,11.658300399780273,12.01669979095459,25838758.0,8.782060623168945
2012-02-06,12.41670036315918,12.050000190734863,12.23330020904541,12.158300399780273,24031914.0,8.885546684265137
2012-02-07,12.08329963684082,11.66670036315918,12.04170036315918,11.883299827575684,15667958.0,8.6845703125
2012-02-08,12.375,11.758299827575684,11.875,12.341699600219727,22977767.0,9.01957893371582
2012-02-09,12.524999618530273,12.216699600219727,12.25,12.425000190734863,15659294.0,9.080456733703613
2012-02-10,12.45829963684082,12.116700172424316,12.33329963684082,12.216699600219727,14451433.0,8.928227424621582
2012-02-13,12.300000190734863,11.91670036315918,12.0,12.149999618530273,12606060.0,8.879480361938477
2012-02-14,12.191699981689453,11.816699981689453,12.149999618530273,11.925000190734863,12514164.0,8.715046882629395
2012-02-15,12.100000381469727,11.83329963684082,11.866700172424316,12.0,12066089.0,8.769857406616211
2012-02-16,12.20829963684082,11.925000190734863,12.0,12.050000190734863,12588834.0,8.80639934539795
2012-02-17,12.274999618530273,11.899999618530273,12.16670036315918,11.991700172424316,12047114.0,8.763792037963867
2012-02-20,12.20829963684082,11.73330020904541,12.199999809265137,11.774999618530273,19178905.0,8.605422973632812
2012-02-21,11.899999618530273,11.524999618530273,11.808300018310547,11.89169979095459,15688252.0,8.690709114074707
2012-02-22,12.25,11.75,11.899999618530273,12.183300018310547,23742863.0,8.903817176818848
2012-02-23,12.241700172424316,12.100000381469727,12.241700172424316,12.20829963684082,14439781.0,8.922087669372559
2012-02-24,12.51669979095459,11.98330020904541,12.191699981689453,12.441699981689453,23619480.0,9.09266185760498
2012-02-27,12.66670036315918,12.324999809265137,12.5,12.375,29452732.0,9.043915748596191
2012-02-28,12.41670036315918,12.149999618530273,12.350000381469727,12.300000190734863,16224061.0,8.989104270935059
2012-02-29,12.625,12.10830020904541,12.225000381469727,12.366700172424316,17952209.0,9.037850379943848
2012-03-01,12.591699600219727,12.26669979095459,12.33329963684082,12.48330020904541,15094756.0,9.123064994812012
2012-03-02,12.800000190734863,12.508299827575684,12.508299827575684,12.625,19457347.0,9.22662353515625
2012-03-05,12.85830020904541,12.60830020904541,12.808300018310547,12.625,16224166.0,9.22662353515625
2012-03-06,12.683300018310547,12.26669979095459,12.683300018310547,12.45829963684082,17332608.0,9.104793548583984
2012-03-07,12.758299827575684,12.274999618530273,12.33329963684082,12.75,21716814.0,9.317973136901855
2012-03-08,12.949999809265137,12.699999809265137,12.841699600219727,12.841699600219727,18357637.0,9.384989738464355
2012-03-09,12.95829963684082,12.70829963684082,12.908300399780273,12.949999809265137,15265139.0,9.464137077331543
2012-03-12,13.008299827575684,12.574999809265137,12.991700172424316,12.716699600219727,23200282.0,9.2936372756958
2012-03-13,12.89169979095459,12.58329963684082,12.66670036315918,12.808300018310547,13674356.0,9.360580444335938
2012-03-14,12.95829963684082,12.08329963684082,12.875,12.16670036315918,31757975.0,8.89168643951416
2012-03-15,12.241700172424316,11.75,12.16670036315918,11.824999809265137,23196678.0,8.64196491241455
2012-03-16,12.024999618530273,11.66670036315918,11.866700172424316,11.98330020904541,25262411.0,8.757654190063477
2012-03-19,12.024999618530273,11.758299827575684,11.949999809265137,11.98330020904541,19205854.0,8.757654190063477
2012-03-20,11.991700172424316,11.616700172424316,11.991700172424316,11.675000190734863,18764132.0,8.532341957092285
2012-03-21,11.79170036315918,11.550000190734863,11.774999618530273,11.75,15577050.0,8.587151527404785
2012-03-22,11.933300018310547,11.64169979095459,11.741700172424316,11.850000381469727,10525506.0,8.660235404968262
2012-03-23,11.83329963684082,11.54170036315918,11.79170036315918,11.633299827575684,11921185.0,8.50186538696289
2012-03-26,11.741700172424316,11.48330020904541,11.566699981689453,11.600000381469727,7389070.0,8.477529525756836
2012-03-27,11.691699981689453,11.091699600219727,11.66670036315918,11.16670036315918,21952182.0,8.160865783691406
2012-03-28,11.216699600219727,10.808300018310547,11.050000190734863,10.816699981689453,18377718.0,7.905078411102295
2012-03-29,10.975000381469727,10.716699600219727,10.800000190734863,10.824999809265137,15681553.0,7.911141395568848
2012-03-30,10.975000381469727,10.808300018310547,10.866700172424316,10.89169979095459,8555142.0,7.959887981414795
2012-04-05,11.25,10.808300018310547,10.899999618530273,11.16670036315918,14688037.0,8.160865783691406
2012-04-06,11.16670036315918,11.16670036315918,11.16670036315918,11.16670036315918,0.0,8.160865783691406
2012-04-09,11.300000190734863,11.008299827575684,11.16670036315918,11.125,8726011.0,8.130388259887695
2012-04-10,11.441699981689453,11.04170036315918,11.116700172424316,11.399999618530273,11122981.0,8.331363677978516
2012-04-11,11.66670036315918,11.216699600219727,11.258299827575684,11.475000381469727,13125875.0,8.386178016662598
2012-04-12,11.683300018310547,11.383299827575684,11.475000381469727,11.64169979095459,10986632.0,8.508004188537598
2012-04-13,11.758299827575684,11.5,11.658300399780273,11.658300399780273,12488635.0,8.520135879516602
2012-04-16,11.658300399780273,11.491700172424316,11.60830020904541,11.550000190734863,7917630.0,8.440988540649414
2012-04-17,11.691699981689453,11.41670036315918,11.433300018310547,11.566699981689453,10022518.0,8.453193664550781
2012-04-18,12.125,11.649999618530273,11.699999809265137,12.074999809265137,22267188.0,8.824668884277344
2012-04-19,12.16670036315918,12.0,12.058300018310547,12.091699600219727,9116041.0,8.836874008178711
2012-04-20,12.191699981689453,12.024999618530273,12.091699600219727,12.050000190734863,11044206.0,8.80639934539795
2012-04-23,12.16670036315918,11.91670036315918,12.050000190734863,11.975000381469727,13518103.0,8.751587867736816
2012-04-24,11.58329963684082,10.98330020904541,11.5,11.241700172424316,13346899.0,8.649030685424805
2012-04-25,11.5,11.125,11.175000190734863,11.45829963684082,7688987.0,8.815675735473633
2012-04-26,11.550000190734863,11.149999618530273,11.466699600219727,11.316699981689453,13701959.0,8.706732749938965
2012-04-27,11.41670036315918,11.20829963684082,11.316699981689453,11.350000381469727,7115264.0,8.732353210449219
2012-05-02,11.783300399780273,11.425000190734863,11.54170036315918,11.675000190734863,13801645.0,8.982398986816406
2012-05-03,11.800000190734863,11.625,11.683300018310547,11.716699600219727,8493283.0,9.014479637145996
2012-05-04,12.324999809265137,11.83329963684082,11.83329963684082,12.274999618530273,39046242.0,9.444019317626953
2012-05-07,12.70829963684082,12.133299827575684,12.191699981689453,12.649999618530273,37124621.0,9.73253345489502
2012-05-08,12.658300399780273,12.29170036315918,12.591699600219727,12.550000190734863,20390608.0,9.655596733093262
2012-05-09,12.54170036315918,12.191699981689453,12.425000190734863,12.35830020904541,15295733.0,9.508109092712402
2012-05-10,12.441699981689453,12.199999809265137,12.35830020904541,12.324999809265137,7689673.0,9.482488632202148
2012-05-11,12.324999809265137,12.10830020904541,12.316699981689453,12.125,8117536.0,9.328615188598633
2012-05-14,12.29170036315918,11.816699981689453,12.29170036315918,11.83329963684082,13610950.0,9.1041898727417
2012-05-15,11.91670036315918,11.54170036315918,11.73330020904541,11.908300399780273,11904059.0,9.161892890930176
2012-05-16,11.866700172424316,11.591699600219727,11.841699600219727,11.591699600219727,7744048.0,8.918309211730957
2012-05-17,11.98330020904541,11.566699981689453,11.566699981689453,11.91670036315918,8767748.0,9.168355941772461
2012-05-18,11.850000381469727,11.66670036315918,11.79170036315918,11.73330020904541,9998000.0,9.027253150939941
2012-05-21,11.966699600219727,11.649999618530273,11.73330020904541,11.925000190734863,7560467.0,9.174739837646484
2012-05-22,12.125,11.925000190734863,11.933300018310547,12.091699600219727,9729330.0,9.302994728088379
2012-05-23,12.125,11.75,12.024999618530273,11.83329963684082,10267428.0,9.1041898727417
2012-05-24,12.066699981689453,11.79170036315918,11.83329963684082,11.91670036315918,8181155.0,9.168355941772461
2012-05-25,12.058300018310547,11.75,11.95829963684082,11.816699981689453,6722501.0,9.091418266296387
2012-05-28,12.0,11.591699600219727,11.783300399780273,11.975000381469727,12927575.0,9.213210105895996
2012-05-29,12.466699600219727,12.058300018310547,12.058300018310547,12.258299827575684,27034596.0,9.431172370910645
2012-05-30,12.441699981689453,12.175000190734863,12.274999618530273,12.25,10712569.0,9.424785614013672
2012-05-31,12.73330020904541,12.133299827575684,12.16670036315918,12.591699600219727,28466563.0,9.687679290771484
2012-06-01,12.64169979095459,12.475000381469727,12.60830020904541,12.600000381469727,11466346.0,9.694066047668457
2012-06-04,12.449999809265137,12.225000381469727,12.433300018310547,12.316699981689453,12488894.0,9.476102828979492
2012-06-05,12.441699981689453,12.100000381469727,12.33329963684082,12.116700172424316,11676620.0,9.322229385375977
2012-06-06,12.25,11.79170036315918,12.133299827575684,11.875,14147440.0,9.136271476745605
2012-06-07,12.01669979095459,11.774999618530273,12.0,11.875,10842607.0,9.136271476745605
2012-06-08,12.074999809265137,11.866700172424316,12.0,11.925000190734863,12093950.0,9.174739837646484
2012-06-11,12.283300399780273,11.899999618530273,11.98330020904541,12.274999618530273,9927118.0,9.444019317626953
2012-06-12,12.29170036315918,12.074999809265137,12.125,12.216699600219727,7705244.0,9.399166107177734
2012-06-13,12.58329963684082,12.183300018310547,12.20829963684082,12.48330020904541,17093971.0,9.60428237915039
2012-06-14,12.625,12.375,12.375,12.466699600219727,10883990.0,9.591507911682129
2012-06-15,12.566699981689453,12.074999809265137,12.433300018310547,12.35830020904541,11386340.0,9.508109092712402
2012-06-18,12.45829963684082,12.20829963684082,12.399999618530273,12.26669979095459,9462546.0,9.43763542175293
2012-06-19,12.60830020904541,12.183300018310547,12.241700172424316,12.350000381469727,17637040.0,9.501723289489746
2012-06-20,12.449999809265137,12.225000381469727,12.383299827575684,12.308300018310547,8378678.0,9.469640731811523
2012-06-21,12.324999809265137,11.933300018310547,12.324999809265137,12.074999809265137,10854249.0,9.290145874023438
2012-06-25,12.033300399780273,11.51669979095459,12.033300399780273,11.524999618530273,14080653.0,8.866991996765137
2012-06-26,11.566699981689453,11.23330020904541,11.41670036315918,11.5,9717778.0,8.847758293151855
2012-06-27,11.616700172424316,11.175000190734863,11.5,11.29170036315918,12662208.0,8.6875
2012-06-28,11.366700172424316,10.899999618530273,11.29170036315918,10.91670036315918,15708519.0,8.398985862731934
2012-06-29,11.158300399780273,10.875,10.875,11.125,8559352.0,8.559244155883789
2012-07-02,11.449999809265137,11.175000190734863,11.241700172424316,11.316699981689453,7372796.0,8.706732749938965
2012-07-03,11.466699600219727,10.824999809265137,11.33329963684082,10.941699981689453,14010490.0,8.418219566345215
2012-07-04,11.050000190734863,10.824999809265137,10.975000381469727,10.966699600219727,8548104.0,8.437453269958496
2012-07-05,10.975000381469727,10.5,10.949999809265137,10.675000190734863,16785576.0,8.213029861450195
2012-07-06,11.08329963684082,10.658300399780273,10.783300399780273,11.074999809265137,11222431.0,8.52077579498291
2012-07-09,11.216699600219727,10.79170036315918,10.98330020904541,10.83329963684082,9336403.0,8.334819793701172
2012-07-10,10.933300018310547,10.683300018310547,10.83329963684082,10.79170036315918,8083780.0,8.302813529968262
2012-07-11,11.216699600219727,10.716699600219727,10.716699600219727,11.08329963684082,7987316.0,8.527161598205566
2012-07-12,11.29170036315918,10.941699981689453,11.08329963684082,11.216699600219727,13288375.0,8.629796981811523
2012-07-13,11.366700172424316,11.175000190734863,11.191699981689453,11.23330020904541,6087206.0,8.64256763458252
2012-07-16,11.29170036315918,10.933300018310547,11.283300399780273,10.95829963684082,5276875.0,8.430990219116211
2012-07-17,11.14169979095459,10.91670036315918,10.941699981689453,11.10830020904541,5558581.0,8.546396255493164
2012-07-18,11.20829963684082,11.0,11.116700172424316,11.16670036315918,5351790.0,8.591327667236328
2012-07-19,11.5,11.16670036315918,11.175000190734863,11.283300399780273,9965012.0,8.681036949157715
2012-07-20,11.366700172424316,11.183300018310547,11.29170036315918,11.216699600219727,6325515.0,8.629796981811523
2012-07-23,11.183300018310547,10.98330020904541,11.08329963684082,11.133299827575684,3915943.0,8.565629959106445
2012-07-24,11.29170036315918,11.008299827575684,11.04170036315918,11.183300018310547,4633447.0,8.60409927368164
2012-07-25,11.300000190734863,11.08329963684082,11.16670036315918,11.125,5053948.0,8.559244155883789
2012-07-26,11.20829963684082,10.741700172424316,11.14169979095459,10.816699981689453,9405597.0,8.322047233581543
2012-07-27,10.975000381469727,10.75,10.91670036315918,10.800000190734863,5763663.0,8.309199333190918
2012-07-30,10.91670036315918,10.824999809265137,10.83329963684082,10.899999618530273,4101517.0,8.386136054992676
2012-07-31,10.941699981689453,10.841699600219727,10.841699600219727,10.91670036315918,4320386.0,8.398985862731934
2012-08-01,11.14169979095459,10.91670036315918,10.949999809265137,11.125,8034907.0,8.559244155883789
2012-08-02,11.149999618530273,11.008299827575684,11.125,11.033300399780273,4153854.0,8.488693237304688
2012-08-03,11.23330020904541,11.024999618530273,11.04170036315918,11.216699600219727,5820304.0,8.629796981811523
2012-08-06,11.324999809265137,11.074999809265137,11.23330020904541,11.308300018310547,9073591.0,8.700270652770996
2012-08-07,11.308300018310547,11.125,11.25,11.225000381469727,8387397.0,8.636181831359863
2012-08-08,11.29170036315918,11.149999618530273,11.258299827575684,11.23330020904541,9145668.0,8.64256763458252
2012-08-09,11.33329963684082,11.091699600219727,11.20829963684082,11.258299827575684,8627328.0,8.6618013381958
2012-08-10,11.258299827575684,11.04170036315918,11.258299827575684,11.058300018310547,8474500.0,8.507928848266602
2012-08-13,11.08329963684082,10.75,11.066699981689453,10.91670036315918,10595844.0,8.398985862731934
2012-08-14,10.95829963684082,10.658300399780273,10.949999809265137,10.79170036315918,14161246.0,8.302813529968262
2012-08-15,10.85830020904541,10.683300018310547,10.774999618530273,10.824999809265137,6169338.0,8.328432083129883
2012-08-16,10.875,10.66670036315918,10.808300018310547,10.75,5280091.0,8.270730018615723
2012-08-17,10.79170036315918,10.649999618530273,10.691699981689453,10.66670036315918,7209896.0,8.206642150878906
2012-08-20,10.683300018310547,10.45829963684082,10.658300399780273,10.633299827575684,7166324.0,8.180944442749023
2012-08-21,10.866700172424316,10.591699600219727,10.66670036315918,10.83329963684082,8797128.0,8.334819793701172
2012-08-22,11.01669979095459,10.808300018310547,10.95829963684082,10.841699600219727,7800166.0,8.341282844543457
2012-08-23,10.966699600219727,10.76669979095459,10.83329963684082,10.89169979095459,5947915.0,8.37975025177002
2012-08-24,10.899999618530273,10.649999618530273,10.83329963684082,10.716699600219727,4980968.0,8.245110511779785
2012-08-27,10.73330020904541,10.508299827575684,10.625,10.558300018310547,5409430.0,8.123242378234863
2012-08-28,10.58329963684082,10.29170036315918,10.54170036315918,10.533300399780273,8131053.0,8.104008674621582
2012-08-29,10.508299827575684,10.350000381469727,10.425000190734863,10.41670036315918,3660378.0,8.014299392700195
2012-08-30,10.625,10.274999618530273,10.274999618530273,10.51669979095459,7246282.0,8.091236114501953
2012-08-31,10.574999809265137,10.41670036315918,10.449999809265137,10.466699600219727,4256402.0,8.052767753601074
2012-09-03,10.758299827575684,10.475000381469727,10.475000381469727,10.616700172424316,7763731.0,8.168174743652344
2012-09-04,10.675000190734863,10.466699600219727,10.58329963684082,10.508299827575684,6586020.0,8.084773063659668
2012-09-05,10.683300018310547,10.475000381469727,10.51669979095459,10.625,4969425.0,8.174559593200684
2012-09-06,10.73330020904541,10.600000381469727,10.66670036315918,10.716699600219727,2748860.0,8.245110511779785
2012-09-07,11.25,10.774999618530273,10.824999809265137,11.133299827575684,19591420.0,8.565629959106445
2012-09-10,11.225000381469727,10.91670036315918,11.149999618530273,11.133299827575684,13689258.0,8.565629959106445
2012-09-11,11.10830020904541,10.883299827575684,11.10830020904541,11.01669979095459,8278464.0,8.475921630859375
2012-09-12,11.175000190734863,10.85830020904541,11.149999618530273,10.98330020904541,9131169.0,8.450224876403809
2012-09-13,11.091699600219727,10.899999618530273,10.933300018310547,10.925000190734863,5087197.0,8.405369758605957
2012-09-14,11.10830020904541,10.89169979095459,10.89169979095459,11.033300399780273,8946949.0,8.488693237304688
2012-09-17,11.01669979095459,10.70829963684082,11.01669979095459,10.716699600219727,5741178.0,8.245110511779785
2012-09-18,10.70829963684082,10.508299827575684,10.675000190734863,10.533300399780273,5393211.0,8.104008674621582
2012-09-19,10.691699981689453,10.466699600219727,10.54170036315918,10.625,5897653.0,8.174559593200684
2012-09-20,10.875,10.54170036315918,10.574999809265137,10.658300399780273,10344590.0,8.200180053710938
2012-09-21,10.966699600219727,10.600000381469727,10.658300399780273,10.808300018310547,8101153.0,8.315584182739258
2012-09-24,11.125,10.875,10.883299827575684,11.04170036315918,15175260.0,8.495156288146973
2012-09-25,11.149999618530273,10.908300399780273,11.058300018310547,10.925000190734863,8850433.0,8.405369758605957
2012-09-26,11.116700172424316,10.83329963684082,10.91670036315918,10.875,7528318.0,8.366902351379395
2012-09-27,11.699999809265137,10.841699600219727,10.875,11.60830020904541,45522368.0,8.931079864501953
2012-09-28,11.725000381469727,11.449999809265137,11.48330020904541,11.533300399780273,26493826.0,8.87337875366211
2012-10-08,12.050000190734863,11.66670036315918,11.66670036315918,11.875,32438698.0,9.136271476745605
2012-10-09,12.241700172424316,11.816699981689453,11.875,11.941699981689453,29143722.0,9.187588691711426
2012-10-10,12.008299827575684,11.758299827575684,11.98330020904541,11.949999809265137,13070676.0,9.193975448608398
2012-10-11,12.16670036315918,11.66670036315918,11.908300399780273,11.850000381469727,23592890.0,9.11703872680664
2012-10-12,12.058300018310547,11.73330020904541,11.883299827575684,11.933300018310547,21670400.0,9.18112564086914
2012-10-15,11.933300018310547,11.649999618530273,11.933300018310547,11.758299827575684,14665556.0,9.046486854553223
2012-10-16,11.83329963684082,11.48330020904541,11.691699981689453,11.491700172424316,17215832.0,8.8413724899292
2012-10-17,11.70829963684082,11.45829963684082,11.5,11.60830020904541,9119696.0,8.931079864501953
2012-10-18,12.066699981689453,11.566699981689453,11.649999618530273,11.933300018310547,16086992.0,9.18112564086914
2012-10-19,11.966699600219727,11.75,11.933300018310547,11.783300399780273,9175012.0,9.065720558166504
2012-10-22,11.79170036315918,11.48330020904541,11.76669979095459,11.66670036315918,21359043.0,8.976012229919434
2012-10-23,11.66670036315918,11.35830020904541,11.633299827575684,11.41670036315918,14650891.0,8.783671379089355
2012-10-24,11.51669979095459,11.350000381469727,11.383299827575684,11.466699600219727,6715651.0,8.822137832641602
2012-10-25,11.533300399780273,11.274999618530273,11.41670036315918,11.33329963684082,7881097.0,8.719505310058594
2012-10-26,11.45829963684082,11.024999618530273,11.350000381469727,11.258299827575684,11852893.0,8.6618013381958
2012-10-29,11.475000381469727,11.16670036315918,11.183300018310547,11.35830020904541,6478712.0,8.738739013671875
2012-10-30,11.508299827575684,11.33329963684082,11.33329963684082,11.408300399780273,7112409.0,8.77720832824707
2012-10-31,11.449999809265137,11.258299827575684,11.433300018310547,11.408300399780273,3611522.0,8.77720832824707
2012-11-01,11.699999809265137,11.383299827575684,11.408300399780273,11.683300018310547,12359577.0,8.988783836364746
2012-11-02,11.70829963684082,11.533300399780273,11.66670036315918,11.625,5521657.0,8.943930625915527
2012-11-05,11.625,11.274999618530273,11.508299827575684,11.45829963684082,14268385.0,8.815675735473633
2012-11-06,11.683300018310547,11.316699981689453,11.60830020904541,11.600000381469727,10916820.0,8.92469596862793
2012-11-07,11.633299827575684,11.466699600219727,11.51669979095459,11.5,5342649.0,8.847758293151855
2012-11-08,11.491700172424316,11.274999618530273,11.350000381469727,11.300000190734863,5908923.0,8.693883895874023
2012-11-09,11.33329963684082,10.83329963684082,11.25,10.991700172424316,12345320.0,8.45668888092041
2012-11-12,11.058300018310547,10.816699981689453,11.0,10.949999809265137,7209608.0,8.424604415893555
2012-11-13,10.966699600219727,10.76669979095459,10.95829963684082,10.866700172424316,7091437.0,8.360516548156738
2012-11-14,11.008299827575684,10.808300018310547,10.883299827575684,11.0,9159463.0,8.463072776794434
2012-11-15,10.949999809265137,10.633299827575684,10.925000190734863,10.675000190734863,11151500.0,8.213029861450195
2012-11-16,10.850000381469727,10.558300018310547,10.716699600219727,10.83329963684082,8029486.0,8.334819793701172
2012-11-19,10.899999618530273,10.66670036315918,10.79170036315918,10.875,4996957.0,8.366902351379395
2012-11-20,10.95829963684082,10.75,10.899999618530273,10.774999618530273,3100560.0,8.28996467590332
2012-11-21,10.899999618530273,10.64169979095459,10.79170036315918,10.875,5616307.0,8.366902351379395
2012-11-22,10.85830020904541,10.774999618530273,10.850000381469727,10.824999809265137,4789803.0,8.328432083129883
2012-11-23,11.04170036315918,10.79170036315918,10.908300399780273,10.966699600219727,8102970.0,8.437453269958496
2012-11-26,10.95829963684082,10.79170036315918,10.875,10.850000381469727,6851780.0,8.347668647766113
2012-11-27,10.85830020904541,10.649999618530273,10.824999809265137,10.649999618530273,5636062.0,8.193794250488281
2012-11-28,10.76669979095459,10.5,10.58329963684082,10.716699600219727,5573952.0,8.245110511779785
2012-11-29,10.79170036315918,10.60830020904541,10.649999618530273,10.675000190734863,4184845.0,8.213029861450195
2012-11-30,10.91670036315918,10.625,10.658300399780273,10.824999809265137,5935168.0,8.328432083129883
2012-12-03,11.050000190734863,10.716699600219727,10.79170036315918,10.75,8045199.0,8.270730018615723
2012-12-04,11.024999618530273,10.675000190734863,10.73330020904541,10.941699981689453,8911215.0,8.418219566345215
2012-12-05,11.41670036315918,10.941699981689453,10.949999809265137,11.25,14018913.0,8.655416488647461
2012-12-06,11.366700172424316,11.091699600219727,11.366700172424316,11.175000190734863,5137489.0,8.597712516784668
2012-12-07,11.758299827575684,11.241700172424316,11.241700172424316,11.66670036315918,23116000.0,8.976012229919434
2012-12-10,11.95829963684082,11.649999618530273,11.66670036315918,11.76669979095459,22020754.0,9.052949905395508
2012-12-11,11.79170036315918,11.558300018310547,11.683300018310547,11.64169979095459,10530846.0,8.956778526306152
2012-12-12,11.70829963684082,11.5,11.633299827575684,11.58329963684082,6258768.0,8.911845207214355
2012-12-13,11.683300018310547,11.466699600219727,11.533300399780273,11.566699981689453,5750244.0,8.899075508117676
2012-12-14,12.08329963684082,11.591699600219727,11.649999618530273,12.058300018310547,19009440.0,9.277297973632812
2012-12-17,12.26669979095459,11.98330020904541,12.066699981689453,12.125,12433273.0,9.328615188598633
2012-12-18,12.158300399780273,12.0,12.158300399780273,12.033300399780273,8517074.0,9.258064270019531
2012-12-19,12.033300399780273,11.758299827575684,12.024999618530273,12.0,10648870.0,9.232443809509277
2012-12-20,12.050000190734863,11.824999809265137,11.95829963684082,12.008299827575684,7086111.0,9.238828659057617
2012-12-21,12.26669979095459,11.933300018310547,12.008299827575684,12.01669979095459,11609539.0,9.245291709899902
2012-12-24,12.25,11.966699600219727,12.066699981689453,12.074999809265137,9316106.0,9.290145874023438
2012-12-25,12.533300399780273,11.941699981689453,11.98330020904541,12.41670036315918,17548183.0,9.5530424118042
2012-12-26,12.66670036315918,12.29170036315918,12.408300399780273,12.58329963684082,15305191.0,9.681217193603516
2012-12-27,12.649999618530273,12.425000190734863,12.616700172424316,12.441699981689453,7574860.0,9.572275161743164
2012-12-28,12.91670036315918,12.466699600219727,12.58329963684082,12.783300399780273,13391319.0,9.835090637207031
2012-12-31,13.066699981689453,12.73330020904541,12.79170036315918,13.008299827575684,20154776.0,10.008199691772461
2013-01-04,13.116700172424316,12.5,13.050000190734863,12.64169979095459,21184376.0,9.72614860534668
2013-01-07,13.283300399780273,12.508299827575684,12.625,13.241700172424316,26596774.0,10.187771797180176
2013-01-08,13.76669979095459,13.116700172424316,13.199999809265137,13.491700172424316,24474039.0,10.38011360168457
2013-01-09,13.574999809265137,13.191699981689453,13.41670036315918,13.324999809265137,12198202.0,10.251859664916992
2013-01-10,13.399999618530273,13.066699981689453,13.33329963684082,13.100000381469727,19618496.0,10.078752517700195
2013-01-11,13.25,12.824999809265137,13.125,12.949999809265137,14850171.0,9.963345527648926
2013-01-14,13.66670036315918,12.91670036315918,12.941699981689453,13.524999618530273,15094704.0,10.405733108520508
2013-01-15,13.875,13.441699981689453,13.625,13.54170036315918,11673194.0,10.41858196258545
2013-01-16,13.58329963684082,13.16670036315918,13.5,13.341699600219727,11707671.0,10.264707565307617
2013-01-17,13.475000381469727,13.08329963684082,13.350000381469727,13.183300018310547,11491651.0,10.142839431762695
2013-01-18,13.433300018310547,13.16670036315918,13.399999618530273,13.26669979095459,11222881.0,10.20700454711914
2013-01-21,13.54170036315918,13.158300399780273,13.26669979095459,13.383299827575684,9748827.0,10.296712875366211
2013-01-22,13.449999809265137,13.0,13.383299827575684,13.199999809265137,12793494.0,10.155688285827637
2013-01-23,13.23330020904541,12.98330020904541,13.16670036315918,13.149999618530273,11926990.0,10.117218971252441
2013-01-24,13.41670036315918,12.75,13.100000381469727,12.966699600219727,15313668.0,9.97619342803955
2013-01-25,13.283300399780273,12.899999618530273,13.008299827575684,13.216699600219727,9788532.0,10.168537139892578
2013-01-28,13.66670036315918,13.199999809265137,13.225000381469727,13.616700172424316,17193404.0,10.476284980773926
2013-01-29,13.75,13.341699600219727,13.60830020904541,13.491700172424316,10654155.0,10.38011360168457
2013-01-30,13.875,13.383299827575684,13.491700172424316,13.79170036315918,20425671.0,10.61092472076416
2013-01-31,13.95829963684082,13.70829963684082,13.76669979095459,13.824999809265137,15619555.0,10.636544227600098
2013-02-01,13.91670036315918,13.58329963684082,13.783300399780273,13.808300018310547,8949062.0,10.623697280883789
2013-02-04,13.95829963684082,13.64169979095459,13.875,13.841699600219727,22551960.0,10.649393081665039
2013-02-05,14.35830020904541,13.79170036315918,13.89169979095459,14.33329963684082,15778161.0,11.02761459350586
2013-02-06,14.89169979095459,14.375,14.375,14.441699981689453,20242080.0,11.111015319824219
2013-02-07,14.85830020904541,14.383299827575684,14.441699981689453,14.800000190734863,14598940.0,11.386680603027344
2013-02-08,15.050000190734863,14.60830020904541,14.83329963684082,14.808300018310547,12878130.0,11.39306640625
2013-02-18,14.941699981689453,14.399999618530273,14.850000381469727,14.51669979095459,14172384.0,11.168716430664062
2013-02-19,14.574999809265137,14.08329963684082,14.51669979095459,14.20829963684082,13312688.0,10.93144416809082
2013-02-20,14.366700172424316,13.79170036315918,14.16670036315918,14.300000190734863,12135674.0,11.001995086669922
2013-02-21,14.324999809265137,13.75,14.175000190734863,13.975000381469727,18349272.0,10.751951217651367
2013-02-22,14.058300018310547,13.574999809265137,13.91670036315918,13.83329963684082,18022720.0,10.642930030822754
2013-02-25,13.966699600219727,13.658300399780273,13.875,13.941699981689453,6482592.0,10.72633171081543
2013-02-26,14.225000381469727,13.675000190734863,13.908300399780273,13.741700172424316,12607143.0,10.572456359863281
2013-02-27,14.225000381469727,13.816699981689453,13.816699981689453,14.199999809265137,14377845.0,10.925057411193848
2013-02-28,14.475000381469727,14.091699600219727,14.199999809265137,14.399999618530273,14447622.0,11.078932762145996
2013-03-01,14.408300399780273,14.01669979095459,14.375,14.350000381469727,12207114.0,11.040464401245117
2013-03-04,14.26669979095459,13.158300399780273,14.26669979095459,13.41670036315918,27678426.0,10.32241153717041
2013-03-05,13.841699600219727,13.35830020904541,13.508299827575684,13.75,19642729.0,10.578841209411621
2013-03-06,14.0,13.600000381469727,13.774999618530273,13.95829963684082,13951708.0,10.739100456237793
2013-03-07,14.39169979095459,13.91670036315918,13.95829963684082,14.100000381469727,16755957.0,10.848121643066406
2013-03-08,14.191699981689453,13.66670036315918,14.16670036315918,13.716699600219727,8074116.0,10.553221702575684
2013-03-11,13.800000190734863,13.425000190734863,13.741700172424316,13.741700172424316,6291534.0,10.572456359863281
2013-03-12,13.966699600219727,13.33329963684082,13.75,13.558300018310547,10602714.0,10.431352615356445
2013-03-13,13.64169979095459,13.33329963684082,13.48330020904541,13.425000190734863,6993826.0,10.32879638671875
2013-03-14,13.625,13.341699600219727,13.350000381469727,13.60830020904541,7050297.0,10.469820976257324
2013-03-15,14.01669979095459,13.533300399780273,13.60830020904541,13.54170036315918,11478458.0,10.41858196258545
2013-03-18,13.691699981689453,13.433300018310547,13.48330020904541,13.51669979095459,7075638.0,10.399346351623535
2013-03-19,13.73330020904541,13.491700172424316,13.658300399780273,13.64169979095459,6190052.0,10.495518684387207
2013-03-20,14.16670036315918,13.60830020904541,13.649999618530273,14.050000190734863,13108371.0,10.809652328491211
2013-03-21,14.300000190734863,14.04170036315918,14.08329963684082,14.241700172424316,16538530.0,10.957140922546387
2013-03-22,14.26669979095459,13.98330020904541,14.20829963684082,14.133299827575684,7848252.0,10.87374210357666
2013-03-25,14.316699981689453,13.933300018310547,14.25,14.158300399780273,10251765.0,10.892976760864258
2013-03-26,15.058300018310547,14.100000381469727,14.29170036315918,15.0,35556344.0,11.54055404663086
2013-03-27,15.35830020904541,14.941699981689453,15.050000190734863,15.199999809265137,29578189.0,11.694428443908691
2013-03-28,15.558300018310547,14.75,15.125,15.316699981689453,25771749.0,11.78421401977539
2013-03-29,15.408300399780273,14.949999809265137,15.241700172424316,15.158300399780273,12120270.0,11.662345886230469
2013-04-01,15.050000190734863,14.800000190734863,15.0,14.949999809265137,12947335.0,11.502086639404297
2013-04-02,15.341699600219727,14.75,14.850000381469727,14.841699600219727,15223044.0,11.418761253356934
2013-04-03,15.133299827575684,14.716699600219727,14.875,14.991700172424316,12426606.0,11.534168243408203
2013-04-08,15.149999618530273,14.649999618530273,14.91670036315918,14.925000190734863,13241856.0,11.4828519821167
2013-04-09,15.35830020904541,14.91670036315918,14.975000381469727,15.241700172424316,14481612.0,11.72651195526123
2013-04-10,15.475000381469727,14.774999618530273,15.216699600219727,15.375,20275222.0,11.82906723022461
2013-04-11,15.76669979095459,15.225000381469727,15.51669979095459,15.283300399780273,17252090.0,11.758517265319824
2013-04-12,15.508299827575684,15.008299827575684,15.41670036315918,15.191699981689453,18074538.0,11.688042640686035
2013-04-15,15.25,14.899999618530273,15.116700172424316,15.058300018310547,10725218.0,11.585408210754395
2013-04-16,15.050000190734863,14.54170036315918,15.050000190734863,14.875,15047694.0,11.444381713867188
2013-04-17,15.149999618530273,14.850000381469727,14.875,15.14169979095459,7956384.0,11.649575233459473
2013-04-18,15.33329963684082,14.941699981689453,15.0,14.98330020904541,12197149.0,11.527706146240234
2013-04-19,16.216699600219727,14.95829963684082,14.966699600219727,16.174999237060547,30461888.0,12.444563865661621
2013-04-22,16.24169921875,15.866700172424316,16.11669921875,16.216699600219727,13107604.0,12.476648330688477
2013-04-23,16.20829963684082,15.675000190734863,16.200000762939453,15.899999618530273,15630472.0,12.232988357543945
2013-04-24,16.41670036315918,15.70829963684082,15.91670036315918,16.183300018310547,14198576.0,12.450950622558594
2013-04-25,16.441699981689453,15.66670036315918,16.125,15.75,18117244.0,12.117583274841309
2013-04-26,15.824999809265137,15.35830020904541,15.66670036315918,15.491700172424316,12603302.0,11.918853759765625
2013-05-02,15.783300399780273,15.29170036315918,15.5,15.699999809265137,12327417.0,12.07911205291748
2013-05-03,15.816699981689453,15.091699600219727,15.300000190734863,15.60830020904541,15043459.0,12.568963050842285
2013-05-06,15.850000381469727,15.41670036315918,15.616700172424316,15.75,15731814.0,12.683070182800293
2013-05-07,15.716699600219727,15.350000381469727,15.675000190734863,15.591699600219727,14822751.0,12.555595397949219
2013-05-08,15.783300399780273,15.524999618530273,15.625,15.60830020904541,9223963.0,12.568963050842285
2013-05-09,15.60830020904541,15.0,15.58329963684082,15.199999809265137,15294970.0,12.240167617797852
2013-05-10,15.45829963684082,14.91670036315918,15.116700172424316,15.433300018310547,10968246.0,12.42803955078125
2013-05-13,15.558300018310547,14.991700172424316,15.35830020904541,15.066699981689453,14229100.0,12.132826805114746
2013-05-14,15.216699600219727,14.875,15.066699981689453,14.95829963684082,12463052.0,12.045534133911133
2013-05-15,15.04170036315918,14.658300399780273,14.91670036315918,14.76669979095459,17471766.0,11.891243934631348
2013-05-16,15.216699600219727,14.699999809265137,14.76669979095459,15.149999618530273,16175955.0,12.199905395507812
2013-05-17,15.399999618530273,15.116700172424316,15.149999618530273,15.39169979095459,17113287.0,12.394539833068848
2013-05-20,15.600000381469727,15.133299827575684,15.433300018310547,15.558300018310547,22619334.0,12.528698921203613
2013-05-21,15.5,14.899999618530273,15.5,14.949999809265137,32707750.0,12.038850784301758
2013-05-22,15.074999809265137,14.883299827575684,15.01669979095459,15.033300399780273,14841220.0,12.105929374694824
2013-05-23,15.058300018310547,14.683300018310547,14.925000190734863,14.691699981689453,14399750.0,11.830848693847656
2013-05-24,15.024999618530273,14.774999618530273,14.774999618530273,14.941699981689453,12731827.0,12.032166481018066
2013-05-27,15.33329963684082,14.850000381469727,14.883299827575684,15.199999809265137,17546341.0,12.240167617797852
2013-05-28,15.225000381469727,14.658300399780273,15.158300399780273,15.050000190734863,21058929.0,12.119377136230469
2013-05-29,15.216699600219727,14.941699981689453,15.100000381469727,15.08329963684082,12565766.0,12.146191596984863
2013-05-30,15.158300399780273,14.875,15.074999809265137,15.008299827575684,12619572.0,12.085798263549805
2013-05-31,15.116700172424316,14.658300399780273,15.050000190734863,14.675000190734863,17861442.0,11.817399978637695
2013-06-03,14.73330020904541,14.225000381469727,14.675000190734863,14.26669979095459,25574376.0,11.488607406616211
2013-06-04,14.274999618530273,13.91670036315918,14.26669979095459,14.158300399780273,17885798.0,11.401315689086914
2013-06-05,14.466699600219727,14.116700172424316,14.158300399780273,14.441699981689453,13553773.0,11.62952995300293
2013-06-06,14.41670036315918,14.10830020904541,14.41670036315918,14.14169979095459,10708894.0,11.387947082519531
2013-06-07,14.225000381469727,13.85830020904541,14.125,14.033300399780273,9778090.0,11.300655364990234
2013-06-13,13.816699981689453,12.98330020904541,13.808300018310547,13.48330020904541,17435745.0,10.85775375366211
2013-06-14,13.591699600219727,13.33329963684082,13.491700172424316,13.491700172424316,8437483.0,10.864518165588379
2013-06-17,13.51669979095459,13.16670036315918,13.491700172424316,13.383299827575684,8732773.0,10.777227401733398
2013-06-18,13.600000381469727,13.408300399780273,13.408300399780273,13.524999618530273,7447756.0,10.89133358001709
2013-06-19,13.524999618530273,13.050000190734863,13.524999618530273,13.283300399780273,9302514.0,10.696700096130371
2013-06-20,13.449999809265137,12.98330020904541,13.08329963684082,13.01669979095459,10898086.0,10.482014656066895
2013-06-21,13.324999809265137,12.566699981689453,12.800000190734863,13.258299827575684,13684092.0,10.676568031311035
2013-06-24,13.39169979095459,12.949999809265137,13.08329963684082,13.283300399780273,20568534.0,10.696700096130371
2013-06-25,13.925000190734863,12.45829963684082,13.10830020904541,13.866700172424316,23608682.0,11.166496276855469
2013-06-26,14.04170036315918,13.408300399780273,13.866700172424316,13.60830020904541,16159940.0,10.958413124084473
2013-06-27,13.95829963684082,13.091699600219727,13.66670036315918,13.199999809265137,18344065.0,10.629621505737305
2013-06-28,13.75,12.816699981689453,13.100000381469727,13.350000381469727,13342882.0,10.750410079956055
2013-07-01,13.76669979095459,13.25,13.558300018310547,13.699999809265137,13330992.0,11.032258033752441
2013-07-02,14.324999809265137,13.64169979095459,13.64169979095459,14.274999618530273,20657630.0,11.49528980255127
2013-07-03,14.33329963684082,13.925000190734863,14.300000190734863,14.16670036315918,13383238.0,11.408079147338867
2013-07-04,14.54170036315918,13.98330020904541,14.125,14.324999809265137,10978417.0,11.535553932189941
2013-07-05,14.51669979095459,14.20829963684082,14.324999809265137,14.350000381469727,9999319.0,11.555686950683594
2013-07-08,14.48330020904541,13.91670036315918,14.183300018310547,14.066699981689453,12152206.0,11.32755184173584
2013-07-09,14.149999618530273,13.70829963684082,14.01669979095459,13.75,9594982.0,11.07252025604248
2013-07-10,14.008299827575684,13.350000381469727,13.75,13.966699600219727,14036218.0,11.247024536132812
2013-07-11,14.591699600219727,13.83329963684082,13.85830020904541,14.39169979095459,19329618.0,11.589265823364258
2013-07-12,14.54170036315918,14.058300018310547,14.33329963684082,14.10830020904541,11500980.0,11.361050605773926
2013-07-15,14.35830020904541,14.066699981689453,14.14169979095459,14.20829963684082,7471198.0,11.441579818725586
2013-07-16,14.48330020904541,14.100000381469727,14.183300018310547,14.366700172424316,10271198.0,11.569134712219238
2013-07-17,14.441699981689453,13.875,14.300000190734863,13.908300399780273,10833968.0,11.199995994567871
2013-07-18,14.04170036315918,13.566699981689453,13.875,13.800000190734863,9293184.0,11.112784385681152
2013-07-19,13.89169979095459,13.20829963684082,13.774999618530273,13.216699600219727,12024872.0,10.64306926727295
2013-07-22,13.399999618530273,13.0,13.175000190734863,13.39169979095459,4140354.0,10.783990859985352
2013-07-23,13.908300399780273,13.39169979095459,13.48330020904541,13.64169979095459,10005697.0,10.985310554504395
2013-07-24,13.658300399780273,13.16670036315918,13.58329963684082,13.449999809265137,11884196.0,10.830938339233398
2013-07-25,13.633299827575684,13.25,13.558300018310547,13.274999618530273,10161388.0,10.69001579284668
2013-07-26,13.324999809265137,12.850000381469727,13.26669979095459,12.95829963684082,12370368.0,10.434985160827637
2013-07-29,12.95829963684082,12.41670036315918,12.95829963684082,12.600000381469727,14055259.0,10.146455764770508
2013-07-30,13.29170036315918,12.658300399780273,12.899999618530273,13.033300399780273,25146669.0,10.495380401611328
2013-07-31,13.625,12.95829963684082,13.08329963684082,13.08329963684082,17915954.0,10.535643577575684
2013-08-01,13.524999618530273,13.050000190734863,13.050000190734863,13.35830020904541,14826148.0,10.757095336914062
2013-08-02,13.5,13.241700172424316,13.5,13.35830020904541,12439749.0,10.757095336914062
2013-08-05,13.341699600219727,13.050000190734863,13.341699600219727,13.29170036315918,18078333.0,10.70346450805664
2013-08-06,13.366700172424316,13.058300018310547,13.225000381469727,13.35830020904541,23009354.0,10.757095336914062
2013-08-07,13.41670036315918,13.058300018310547,13.23330020904541,13.074999809265137,21086229.0,10.528961181640625
2013-08-08,13.225000381469727,12.91670036315918,13.074999809265137,13.074999809265137,10738381.0,10.528961181640625
2013-08-09,13.45829963684082,13.04170036315918,13.133299827575684,13.425000190734863,17858572.0,10.810807228088379
2013-08-12,14.691699981689453,13.58329963684082,13.58329963684082,14.60830020904541,52427228.0,11.763689041137695
2013-08-13,15.008299827575684,14.60830020904541,14.633299827575684,14.91670036315918,38325126.0,12.012033462524414
2013-08-14,15.04170036315918,14.48330020904541,14.899999618530273,14.574999809265137,24237331.0,11.736871719360352
2013-08-15,14.85830020904541,14.54170036315918,14.566699981689453,14.58329963684082,16873000.0,11.74355697631836
2013-08-16,15.41670036315918,14.274999618530273,14.533300399780273,14.35830020904541,26767221.0,11.562370300292969
2013-08-19,14.675000190734863,14.199999809265137,14.23330020904541,14.574999809265137,16217398.0,11.736871719360352
2013-08-20,14.691699981689453,14.25,14.625,14.466699600219727,17306046.0,11.64966106414795
2013-08-21,14.591699600219727,14.125,14.508299827575684,14.33329963684082,12487238.0,11.542237281799316
2013-08-22,14.425000190734863,14.050000190734863,14.300000190734863,14.100000381469727,13438348.0,11.354368209838867
2013-08-23,14.26669979095459,13.699999809265137,14.149999618530273,13.98330020904541,15900367.0,11.260393142700195
2013-08-26,14.5,13.941699981689453,13.941699981689453,14.425000190734863,19103954.0,11.616082191467285
2013-08-27,14.824999809265137,14.33329963684082,14.425000190734863,14.574999809265137,15979794.0,11.736871719360352
2013-08-28,14.5,14.16670036315918,14.5,14.23330020904541,12404158.0,11.461709022521973
2013-08-29,14.408300399780273,14.10830020904541,14.26669979095459,14.133299827575684,8041334.0,11.381182670593262
2013-08-30,14.300000190734863,13.98330020904541,14.16670036315918,14.066699981689453,9873799.0,11.32755184173584
2013-09-02,14.300000190734863,13.966699600219727,14.125,14.29170036315918,10408644.0,11.508737564086914
2013-09-03,14.408300399780273,14.133299827575684,14.316699981689453,14.29170036315918,11482639.0,11.508737564086914
2013-09-04,14.558300018310547,14.25,14.26669979095459,14.350000381469727,15204097.0,11.555686950683594
2013-09-05,14.39169979095459,13.975000381469727,14.35830020904541,14.10830020904541,15100485.0,11.361050605773926
2013-09-06,14.191699981689453,13.66670036315918,14.08329963684082,13.725000381469727,24125193.0,11.052390098571777
2013-09-09,14.050000190734863,13.633299827575684,13.79170036315918,14.024999618530273,16780134.0,11.29397201538086
2013-09-10,14.116700172424316,13.75,14.08329963684082,13.899999618530273,20384214.0,11.193312644958496
2013-09-11,14.25,13.91670036315918,13.91670036315918,14.074999809265137,24031111.0,11.334235191345215
2013-09-12,14.225000381469727,13.933300018310547,14.074999809265137,14.125,15692766.0,11.374499320983887
2013-09-13,14.300000190734863,14.033300399780273,14.158300399780273,14.241700172424316,12995055.0,11.468475341796875
2013-09-16,14.475000381469727,13.949999809265137,14.29170036315918,13.95829963684082,21295322.0,11.240259170532227
2013-09-17,14.033300399780273,13.574999809265137,13.85830020904541,13.58329963684082,14694295.0,10.93828296661377
2013-09-18,13.699999809265137,13.5,13.66670036315918,13.616700172424316,7975022.0,10.965179443359375
2013-09-23,13.824999809265137,13.649999618530273,13.66670036315918,13.79170036315918,8563197.0,11.106101036071777
2013-09-24,13.800000190734863,13.41670036315918,13.79170036315918,13.649999618530273,17913490.0,10.99199390411377
2013-09-25,13.66670036315918,13.433300018310547,13.550000190734863,13.633299827575684,15443787.0,10.978545188903809
2013-09-26,13.625,13.341699600219727,13.58329963684082,13.341699600219727,12232305.0,10.743727684020996
2013-09-27,13.51669979095459,13.350000381469727,13.350000381469727,13.45829963684082,9565759.0,10.83762264251709
2013-09-30,13.633299827575684,13.41670036315918,13.54170036315918,13.54170036315918,7877966.0,10.904783248901367
2013-10-08,13.908300399780273,13.383299827575684,13.51669979095459,13.899999618530273,13131692.0,11.193312644958496
2013-10-09,13.899999618530273,13.73330020904541,13.758299827575684,13.83329963684082,9601140.0,11.139599800109863
2013-10-10,13.866700172424316,13.375,13.841699600219727,13.5,17281312.0,10.871203422546387
2013-10-11,14.16670036315918,13.508299827575684,13.566699981689453,13.975000381469727,16703110.0,11.253707885742188
2013-10-14,14.225000381469727,13.91670036315918,13.95829963684082,13.98330020904541,19944550.0,11.260393142700195
2013-10-15,14.100000381469727,13.83329963684082,13.933300018310547,14.074999809265137,12943380.0,11.334235191345215
2013-10-16,14.258299827575684,13.824999809265137,13.98330020904541,14.175000190734863,24980079.0,11.414762496948242
2013-10-17,14.45829963684082,14.191699981689453,14.191699981689453,14.399999618530273,24754950.0,11.595949172973633
2013-10-18,14.60830020904541,14.0,14.533300399780273,14.091699600219727,25666616.0,11.34768295288086
2013-10-21,14.716699600219727,14.091699600219727,14.091699600219727,14.66670036315918,30505693.0,11.810717582702637
2013-10-22,14.73330020904541,14.399999618530273,14.691699981689453,14.51669979095459,24254722.0,11.689923286437988
2013-10-23,14.574999809265137,14.074999809265137,14.524999618530273,14.125,19391216.0,11.374499320983887
2013-10-24,14.625,14.125,14.133299827575684,14.425000190734863,15856960.0,11.616082191467285
2013-10-25,14.558300018310547,14.066699981689453,14.41670036315918,14.20829963684082,14637114.0,11.441579818725586
2013-10-28,14.508299827575684,14.149999618530273,14.324999809265137,14.241700172424316,11473149.0,11.468475341796875
2013-10-29,14.425000190734863,13.66670036315918,14.274999618530273,13.949999809265137,19826998.0,11.233574867248535
2013-10-30,14.524999618530273,13.79170036315918,13.941699981689453,14.475000381469727,20580057.0,11.65634536743164
2013-10-31,14.66670036315918,14.199999809265137,14.375,14.558300018310547,17266575.0,11.723424911499023
2013-11-01,14.625,14.274999618530273,14.574999809265137,14.366700172424316,10287240.0,11.569134712219238
2013-11-04,14.616700172424316,14.274999618530273,14.466699600219727,14.60830020904541,19579926.0,11.763689041137695
2013-11-05,14.875,14.425000190734863,14.48330020904541,14.800000190734863,23058156.0,11.918058395385742
2013-11-06,15.149999618530273,14.425000190734863,14.691699981689453,14.73330020904541,27261970.0,11.864347457885742
2013-11-07,14.800000190734863,14.375,14.649999618530273,14.54170036315918,18074536.0,11.710057258605957
2013-11-08,14.54170036315918,14.241700172424316,14.5,14.449999809265137,10481972.0,11.636213302612305
2013-11-11,14.574999809265137,14.26669979095459,14.341699600219727,14.5,6463851.0,11.676477432250977
2013-11-12,14.949999809265137,14.41670036315918,14.51669979095459,14.941699981689453,16503621.0,12.032166481018066
2013-11-13,15.149999618530273,14.600000381469727,14.79170036315918,14.725000381469727,16162942.0,11.857664108276367
2013-11-14,15.08329963684082,14.425000190734863,14.73330020904541,14.966699600219727,13342980.0,12.052297592163086
2013-11-15,15.383299827575684,14.883299827575684,14.941699981689453,15.058300018310547,24645842.0,12.12606143951416
2013-11-18,15.466699600219727,15.133299827575684,15.133299827575684,15.399999618530273,20549402.0,12.401223182678223
2013-11-19,15.5,15.25,15.408300399780273,15.366700172424316,16532115.0,12.374407768249512
2013-11-20,15.95829963684082,15.308300018310547,15.48330020904541,15.824999809265137,25171182.0,12.743465423583984
2013-11-21,16.024999618530273,15.625,15.725000381469727,15.76669979095459,16164266.0,12.696516990661621
2013-11-22,16.11669921875,15.51669979095459,15.808300018310547,15.64169979095459,12844773.0,12.595858573913574
2013-11-25,15.899999618530273,15.35830020904541,15.524999618530273,15.5,13585340.0,12.481751441955566
2013-11-26,15.899999618530273,15.399999618530273,15.558300018310547,15.816699981689453,10948623.0,12.736781120300293
2013-11-27,15.95829963684082,15.691699981689453,15.899999618530273,15.76669979095459,13642519.0,12.696516990661621
2013-11-28,16.174999237060547,15.574999809265137,15.758299827575684,16.075000762939453,26907386.0,12.944784164428711
2013-11-29,16.816699981689453,15.98330020904541,16.033300399780273,16.533300399780273,30734949.0,13.313840866088867
2013-12-02,16.908300399780273,16.266700744628906,16.266700744628906,16.716699600219727,28358575.0,13.461527824401855
2013-12-03,17.08329963684082,16.5,16.766700744628906,16.74169921875,22277269.0,13.481659889221191
2013-12-04,17.16670036315918,16.591699600219727,16.674999237060547,17.100000381469727,22705405.0,13.770190238952637
2013-12-05,17.191699981689453,16.83329963684082,17.11669921875,17.125,16013433.0,13.79032039642334
2013-12-06,17.141700744628906,16.683300018310547,17.066699981689453,16.75,15301789.0,13.4883451461792
2013-12-09,16.899999618530273,16.600000381469727,16.766700744628906,16.716699600219727,13996112.0,13.461527824401855
2013-12-10,17.625,16.725000381469727,16.725000381469727,17.600000381469727,27715478.0,14.17282772064209
2013-12-11,17.625,17.091699600219727,17.600000381469727,17.274999618530273,15189050.0,13.911113739013672
2013-12-12,17.466699600219727,17.16670036315918,17.25,17.325000762939453,8388758.0,13.951376914978027
2013-12-13,17.674999237060547,17.00830078125,17.08329963684082,17.066699981689453,15981541.0,13.743374824523926
2013-12-16,17.0,16.516700744628906,16.924999237060547,16.658300399780273,22548086.0,13.414501190185547
2013-12-17,16.683300018310547,16.058300018310547,16.58329963684082,16.38330078125,19342195.0,13.193050384521484
2013-12-18,16.79170036315918,16.299999237060547,16.41670036315918,16.66670036315918,8387314.0,13.421266555786133
2013-12-19,16.79170036315918,16.29170036315918,16.674999237060547,16.38330078125,6963858.0,13.193050384521484
2013-12-20,16.683300018310547,15.758299827575684,16.483299255371094,16.00830078125,13693858.0,12.891073226928711
2013-12-23,16.358299255371094,15.899999618530273,16.00830078125,16.183300018310547,11166272.0,13.03199577331543
2013-12-24,16.54170036315918,15.699999809265137,16.191699981689453,15.98330020904541,17811134.0,12.870940208435059
2013-12-25,16.49169921875,15.85830020904541,15.98330020904541,16.36669921875,16258462.0,13.179681777954102
2013-12-26,16.566699981689453,16.033300399780273,16.191699981689453,16.233299255371094,14905633.0,13.072258949279785
2013-12-27,16.816699981689453,16.158300399780273,16.233299255371094,16.79170036315918,15175082.0,13.521925926208496
2013-12-30,17.33329963684082,16.674999237060547,16.858299255371094,17.08329963684082,12631495.0,13.756741523742676
2013-12-31,17.316699981689453,16.91670036315918,16.95829963684082,17.25,11590572.0,13.890981674194336
2014-01-02,17.399999618530273,16.899999618530273,17.20829963684082,16.950000762939453,9310238.0,13.649397850036621
2014-01-03,16.908300399780273,16.5,16.75,16.533300399780273,9822700.0,13.313840866088867
2014-01-06,16.600000381469727,15.824999809265137,16.483299255371094,15.83329963684082,12533238.0,12.750149726867676
2014-01-07,16.233299255371094,15.691699981689453,15.79170036315918,15.933300018310547,11408078.0,12.830676078796387
2014-01-08,16.191699981689453,15.70829963684082,16.024999618530273,15.808300018310547,9215229.0,12.73001766204834
2014-01-09,16.066699981689453,15.41670036315918,15.808300018310547,15.54170036315918,10900078.0,12.515331268310547
2014-01-10,15.741700172424316,15.33329963684082,15.5,15.566699981689453,10497313.0,12.535463333129883
2014-01-13,15.658300399780273,14.966699600219727,15.58329963684082,15.23330020904541,11165133.0,12.266983985900879
2014-01-14,15.441699981689453,14.875,15.216699600219727,15.375,8856868.0,12.381092071533203
2014-01-15,15.64169979095459,15.366700172424316,15.41670036315918,15.533300399780273,8234826.0,12.508566856384277
2014-01-16,16.108299255371094,15.33329963684082,15.550000190734863,15.975000381469727,15784780.0,12.8642578125
2014-01-17,16.04170036315918,15.383299827575684,16.0,15.658300399780273,9317629.0,12.60922622680664
2014-01-20,15.83329963684082,15.25,15.658300399780273,15.399999618530273,6978691.0,12.401223182678223
2014-01-21,15.83329963684082,15.283300399780273,15.41670036315918,15.475000381469727,13697252.0,12.461618423461914
2014-01-22,16.41670036315918,15.33329963684082,15.508299827575684,16.358299255371094,16022076.0,13.172916412353516
2014-01-23,16.45829963684082,16.016700744628906,16.33329963684082,16.299999237060547,13069672.0,13.125969886779785
2014-01-24,16.725000381469727,16.16670036315918,16.174999237060547,16.33329963684082,9907843.0,13.152785301208496
2014-01-27,16.63330078125,15.991700172424316,16.216699600219727,16.316699981689453,7911752.0,13.139418601989746
2014-01-28,16.816699981689453,16.283300399780273,16.375,16.74169921875,9366580.0,13.481659889221191
2014-01-29,17.283300399780273,16.66670036315918,16.74169921875,16.899999618530273,13024562.0,13.609134674072266
2014-01-30,16.86669921875,16.391700744628906,16.850000381469727,16.483299255371094,5263957.0,13.273576736450195
2014-02-07,16.466699600219727,15.933300018310547,16.25,16.450000762939453,8069395.0,13.246763229370117
2014-02-10,17.04170036315918,16.33329963684082,16.424999237060547,16.966699600219727,13104435.0,13.662846565246582
2014-02-11,17.0,16.58329963684082,16.966699600219727,16.649999618530273,10566198.0,13.407816886901855
2014-02-12,17.00830078125,16.566699981689453,16.625,16.725000381469727,7405286.0,13.468212127685547
2014-02-13,16.766700744628906,16.233299255371094,16.683300018310547,16.25,15549219.0,13.085705757141113
2014-02-14,16.41670036315918,16.0,16.25830078125,16.33329963684082,9914961.0,13.152785301208496
2014-02-17,16.575000762939453,16.200000762939453,16.391700744628906,16.316699981689453,15075768.0,13.139418601989746
2014-02-18,16.33329963684082,15.76669979095459,16.316699981689453,15.925000190734863,14240204.0,12.823993682861328
2014-02-19,16.108299255371094,15.808300018310547,15.925000190734863,16.08329963684082,12501717.0,12.951467514038086
2014-02-20,16.266700744628906,15.899999618530273,16.049999237060547,15.925000190734863,7687881.0,12.823993682861328
2014-02-21,16.04170036315918,15.725000381469727,15.925000190734863,15.824999809265137,6849036.0,12.743465423583984
2014-02-24,15.70829963684082,14.91670036315918,15.70829963684082,15.033300399780273,32921107.0,12.105929374694824
2014-02-25,15.116700172424316,14.241700172424316,15.066699981689453,14.600000381469727,33200200.0,11.757003784179688
2014-02-26,14.45829963684082,13.91670036315918,14.300000190734863,14.399999618530273,37748322.0,11.595949172973633
2014-02-27,14.73330020904541,14.133299827575684,14.258299827575684,14.366700172424316,26012131.0,11.569134712219238
2014-02-28,14.66670036315918,13.841699600219727,14.41670036315918,14.600000381469727,32142765.0,11.757003784179688
2014-03-03,14.816699981689453,14.408300399780273,14.58329963684082,14.675000190734863,13159432.0,11.817399978637695
2014-03-04,14.58329963684082,14.158300399780273,14.48330020904541,14.39169979095459,17866372.0,11.589265823364258
2014-03-05,14.60830020904541,14.29170036315918,14.29170036315918,14.45829963684082,9493255.0,11.64289665222168
2014-03-06,14.58329963684082,14.10830020904541,14.375,14.475000381469727,11686720.0,11.65634536743164
2014-03-07,14.758299827575684,14.300000190734863,14.341699600219727,14.699999809265137,13120777.0,11.837532043457031
2014-03-10,14.54170036315918,14.08329963684082,14.54170036315918,14.225000381469727,11795017.0,11.455026626586914
2014-03-11,14.29170036315918,13.758299827575684,14.29170036315918,14.008299827575684,14046888.0,11.280523300170898
2014-03-12,14.125,13.824999809265137,13.841699600219727,14.01669979095459,8645976.0,11.287288665771484
2014-03-13,14.274999618530273,13.949999809265137,13.949999809265137,14.133299827575684,6296761.0,11.381182670593262
2014-03-14,14.41670036315918,13.875,14.024999618530273,14.350000381469727,8893200.0,11.555686950683594
2014-03-17,14.66670036315918,14.308300018310547,14.383299827575684,14.491700172424316,7260721.0,11.669794082641602
2014-03-18,14.58329963684082,13.95829963684082,14.533300399780273,14.16670036315918,20217846.0,11.408079147338867
2014-03-19,14.100000381469727,13.70829963684082,13.975000381469727,13.800000190734863,15127311.0,11.112784385681152
2014-03-20,13.91670036315918,13.625,13.725000381469727,13.691699981689453,10991043.0,11.02557373046875
2014-03-21,14.16670036315918,13.39169979095459,13.508299827575684,14.125,16400017.0,11.374499320983887
2014-03-24,14.225000381469727,13.941699981689453,13.991700172424316,14.091699600219727,8394776.0,11.34768295288086
2014-03-25,14.10830020904541,13.875,13.95829963684082,14.024999618530273,6968793.0,11.29397201538086
2014-03-26,14.29170036315918,14.01669979095459,14.04170036315918,14.100000381469727,7522716.0,11.354368209838867
2014-03-27,14.33329963684082,13.991700172424316,14.033300399780273,14.100000381469727,7725556.0,11.354368209838867
2014-03-28,14.54170036315918,14.04170036315918,14.100000381469727,14.341699600219727,14841853.0,11.549001693725586
2014-03-31,14.70829963684082,14.33329963684082,14.45829963684082,14.558300018310547,14158236.0,11.723424911499023
2014-04-01,15.074999809265137,14.45829963684082,14.591699600219727,15.008299827575684,21127912.0,12.085798263549805
2014-04-02,15.066699981689453,14.725000381469727,14.991700172424316,15.024999618530273,11845321.0,12.099245071411133
2014-04-03,15.024999618530273,14.658300399780273,15.024999618530273,14.73330020904541,9432922.0,11.864347457885742
2014-04-04,14.991700172424316,14.475000381469727,14.649999618530273,14.875,10216515.0,11.97845458984375
2014-04-08,15.33329963684082,14.73330020904541,14.79170036315918,15.050000190734863,16741257.0,12.119377136230469
2014-04-09,15.191699981689453,14.941699981689453,15.04170036315918,14.98330020904541,7860244.0,12.065667152404785
2014-04-10,15.191699981689453,14.908300399780273,15.01669979095459,15.091699600219727,10480052.0,12.152957916259766
2014-04-11,15.100000381469727,14.591699600219727,15.100000381469727,14.591699600219727,25333959.0,11.750319480895996
2014-04-14,14.70829963684082,14.149999618530273,14.58329963684082,14.324999809265137,25237064.0,11.535553932189941
2014-04-15,14.366700172424316,14.16670036315918,14.324999809265137,14.35830020904541,15493933.0,11.562370300292969
2014-04-16,14.350000381469727,14.158300399780273,14.324999809265137,14.25,9113307.0,11.475157737731934
2014-04-17,14.399999618530273,14.149999618530273,14.29170036315918,14.175000190734863,11936593.0,11.414762496948242
2014-04-18,14.241700172424316,13.899999618530273,14.133299827575684,14.183300018310547,11074245.0,11.42144775390625
2014-04-21,14.241700172424316,13.95829963684082,14.08329963684082,14.04170036315918,7322134.0,11.30742073059082
2014-04-22,14.14169979095459,13.925000190734863,14.01669979095459,14.074999809265137,5750403.0,11.334235191345215
2014-04-23,14.100000381469727,13.73330020904541,14.04170036315918,13.758299827575684,15657154.0,11.079204559326172
2014-04-24,13.83329963684082,13.58329963684082,13.75,13.658300399780273,7320442.0,10.998678207397461
2014-04-25,13.75,13.633299827575684,13.633299827575684,13.658300399780273,4878069.0,10.998678207397461
2014-04-28,13.741700172424316,13.33329963684082,13.691699981689453,13.425000190734863,9535573.0,10.810807228088379
2014-04-29,13.808300018310547,13.35830020904541,13.449999809265137,13.716699600219727,6724053.0,11.045703887939453
2014-04-30,13.758299827575684,13.550000190734863,13.66670036315918,13.725000381469727,6917070.0,11.052390098571777
2014-05-05,13.683300018310547,13.39169979095459,13.66670036315918,13.566699981689453,5794300.0,10.924915313720703
2014-05-06,13.741700172424316,13.574999809265137,13.58329963684082,13.625,5332000.0,10.97186279296875
2014-05-07,13.658300399780273,13.48330020904541,13.600000381469727,13.58329963684082,3133227.0,10.93828296661377
2014-05-08,13.73330020904541,13.408300399780273,13.54170036315918,13.600000381469727,5995423.0,10.951730728149414
2014-05-09,13.58329963684082,13.283300399780273,13.574999809265137,13.308300018310547,12537373.0,10.71683120727539
2014-05-12,13.816699981689453,13.350000381469727,13.399999618530273,13.75,12461155.0,11.07252025604248
2014-05-13,13.991700172424316,13.66670036315918,13.824999809265137,13.91670036315918,12105960.0,11.20676040649414
2014-05-14,14.0,13.808300018310547,13.899999618530273,13.808300018310547,6397298.0,11.11946964263916
2014-05-15,13.79170036315918,13.491700172424316,13.75,13.508299827575684,5556612.0,10.877885818481445
2014-05-16,13.79170036315918,13.48330020904541,13.550000190734863,13.758299827575684,6505779.0,11.079204559326172
2014-05-19,13.683300018310547,13.466699600219727,13.649999618530273,13.566699981689453,4767399.0,10.924915313720703
2014-05-20,13.716699600219727,13.574999809265137,13.58329963684082,13.616700172424316,2936760.0,10.965179443359375
2014-05-21,13.70829963684082,13.45829963684082,13.5,13.675000190734863,5057592.0,11.012125968933105
2014-05-22,13.824999809265137,13.58329963684082,13.66670036315918,13.649999618530273,5161776.0,10.99199390411377
2014-05-23,13.758299827575684,13.524999618530273,13.58329963684082,13.741700172424316,4114527.0,11.065836906433105
2014-05-26,13.975000381469727,13.76669979095459,13.85830020904541,13.824999809265137,5714650.0,11.132916450500488
2014-05-27,14.058300018310547,13.79170036315918,13.824999809265137,13.991700172424316,9544088.0,11.267156600952148
2014-05-28,14.16670036315918,13.850000381469727,13.975000381469727,14.125,8102452.0,11.374499320983887
2014-05-29,14.216699600219727,14.033300399780273,14.125,14.091699600219727,7011378.0,11.34768295288086
2014-05-30,14.116700172424316,13.908300399780273,14.04170036315918,14.04170036315918,7797380.0,11.30742073059082
2014-06-03,14.125,13.925000190734863,13.949999809265137,13.933300018310547,5604616.0,11.220128059387207
2014-06-04,13.933300018310547,13.658300399780273,13.908300399780273,13.70829963684082,5864604.0,11.0389404296875
2014-06-05,14.04170036315918,13.741700172424316,13.741700172424316,13.991700172424316,7693068.0,11.267156600952148
2014-06-06,13.991700172424316,13.691699981689453,13.98330020904541,13.800000190734863,5319086.0,11.112784385681152
2014-06-09,13.991700172424316,13.73330020904541,13.76669979095459,13.741700172424316,7115594.0,11.065836906433105
2014-06-10,13.908300399780273,13.66670036315918,13.75,13.899999618530273,8514337.0,11.193312644958496
2014-06-11,13.966699600219727,13.800000190734863,13.816699981689453,13.941699981689453,6042793.0,11.226892471313477
2014-06-12,13.89169979095459,13.741700172424316,13.875,13.79170036315918,6843763.0,11.106101036071777
2014-06-13,13.975000381469727,13.75,13.79170036315918,13.883299827575684,12924460.0,11.179862976074219
2014-06-16,13.466699600219727,13.283300399780273,13.341699600219727,13.324999809265137,15570535.0,11.300030708312988
2014-06-17,13.41670036315918,13.241700172424316,13.33329963684082,13.316699981689453,9086644.0,11.292991638183594
2014-06-18,13.366700172424316,12.850000381469727,13.33329963684082,12.899999618530273,14224856.0,10.939616203308105
2014-06-19,12.966699600219727,12.33329963684082,12.91670036315918,12.399999618530273,24820450.0,10.51560115814209
2014-06-20,12.524999618530273,12.216699600219727,12.216699600219727,12.466699600219727,9369374.0,10.572163581848145
2014-06-23,12.566699981689453,12.375,12.475000381469727,12.39169979095459,9183091.0,10.508561134338379
2014-06-24,12.508299827575684,12.375,12.39169979095459,12.475000381469727,6284209.0,10.579202651977539
2014-06-25,12.51669979095459,12.399999618530273,12.5,12.48330020904541,7010684.0,10.58624267578125
2014-06-26,12.54170036315918,12.449999809265137,12.508299827575684,12.524999618530273,6483177.0,10.621603965759277
2014-06-27,12.54170036315918,12.399999618530273,12.508299827575684,12.466699600219727,7775866.0,10.572163581848145
2014-06-30,12.691699981689453,12.433300018310547,12.48330020904541,12.633299827575684,11868216.0,10.713446617126465
2014-07-01,12.675000190734863,12.558300018310547,12.64169979095459,12.625,5751030.0,10.70640754699707
2014-07-02,12.675000190734863,12.45829963684082,12.66670036315918,12.566699981689453,11090440.0,10.656966209411621
2014-07-03,12.691699981689453,12.466699600219727,12.558300018310547,12.616700172424316,7978897.0,10.699370384216309
2014-07-04,12.658300399780273,12.54170036315918,12.616700172424316,12.558300018310547,4821940.0,10.6498441696167
2014-07-07,12.558300018310547,12.33329963684082,12.550000190734863,12.35830020904541,9850100.0,10.480237007141113
2014-07-08,12.39169979095459,12.25,12.375,12.29170036315918,8362322.0,10.423758506774902
2014-07-09,12.283300399780273,11.925000190734863,12.283300399780273,11.941699981689453,19105330.0,10.126947402954102
2014-07-10,12.058300018310547,11.83329963684082,11.941699981689453,11.991700172424316,13787588.0,10.16934871673584
2014-07-11,12.149999618530273,11.91670036315918,11.991700172424316,12.08329963684082,10076775.0,10.247028350830078
2014-07-14,12.125,11.908300399780273,12.074999809265137,12.091699600219727,15630306.0,10.254152297973633
2014-07-15,12.383299827575684,12.033300399780273,12.066699981689453,12.324999809265137,20758496.0,10.451997756958008
2014-07-16,12.41670036315918,12.26669979095459,12.375,12.324999809265137,13065918.0,10.451997756958008
2014-07-17,12.408300399780273,12.100000381469727,12.408300399780273,12.158300399780273,6626545.0,10.31063175201416
2014-07-18,12.35830020904541,12.10830020904541,12.20829963684082,12.25,13678112.0,10.388396263122559
2014-07-21,12.758299827575684,12.216699600219727,12.316699981689453,12.691699981689453,21905463.0,10.762971878051758
2014-07-22,12.95829963684082,12.58329963684082,12.675000190734863,12.783300399780273,23960616.0,10.84065055847168
2014-07-23,13.100000381469727,12.633299827575684,12.75,12.875,26957892.0,10.918415069580078
2014-07-24,13.741700172424316,12.908300399780273,12.908300399780273,13.600000381469727,46522719.0,11.533239364624023
2014-07-25,13.883299827575684,13.399999618530273,13.591699600219727,13.66670036315918,22863919.0,11.589802742004395
2014-07-28,14.04170036315918,13.725000381469727,13.76669979095459,13.808300018310547,33171381.0,11.709885597229004
2014-07-29,14.050000190734863,13.699999809265137,13.816699981689453,13.824999809265137,16430239.0,11.72404670715332
2014-07-30,13.98330020904541,13.70829963684082,13.800000190734863,13.91670036315918,14093582.0,11.801811218261719
2014-07-31,14.5,13.875,14.008299827575684,14.48330020904541,21033418.0,12.282305717468262
2014-08-01,14.425000190734863,14.14169979095459,14.375,14.149999618530273,21175741.0,11.99965763092041
2014-08-04,14.39169979095459,14.08329963684082,14.08329963684082,14.316699981689453,15520861.0,12.141022682189941
2014-08-05,14.316699981689453,13.949999809265137,14.316699981689453,14.100000381469727,12567872.0,11.957255363464355
2014-08-06,14.01669979095459,13.658300399780273,14.0,13.774999618530273,23909290.0,11.681645393371582
2014-08-07,13.899999618530273,13.70829963684082,13.758299827575684,13.774999618530273,15852693.0,11.681645393371582
2014-08-08,14.116700172424316,13.725000381469727,13.774999618530273,13.949999809265137,17017206.0,11.830049514770508
2014-08-11,14.14169979095459,13.925000190734863,13.95829963684082,14.08329963684082,19734651.0,11.943092346191406
2014-08-12,14.39169979095459,14.024999618530273,14.033300399780273,14.29170036315918,20827029.0,12.119823455810547
2014-08-13,14.341699600219727,13.783300399780273,14.29170036315918,14.066699981689453,18193443.0,11.92901611328125
2014-08-14,14.216699600219727,13.841699600219727,13.98330020904541,14.04170036315918,13214802.0,11.907814979553223
2014-08-15,14.29170036315918,13.966699600219727,14.058300018310547,14.20829963684082,12176132.0,12.049098014831543
2014-08-18,14.283300399780273,14.0,14.20829963684082,14.149999618530273,18823486.0,11.99965763092041
2014-08-19,14.175000190734863,14.01669979095459,14.133299827575684,14.100000381469727,13286791.0,11.957255363464355
2014-08-20,14.183300018310547,14.008299827575684,14.091699600219727,14.074999809265137,12187034.0,11.936054229736328
2014-08-21,14.116700172424316,13.783300399780273,14.074999809265137,13.991700172424316,12416287.0,11.865413665771484
2014-08-22,14.08329963684082,13.75,13.98330020904541,13.875,11117469.0,11.766448020935059
2014-08-25,13.908300399780273,13.691699981689453,13.808300018310547,13.75,13746324.0,11.660444259643555
2014-08-26,13.649999618530273,13.33329963684082,13.625,13.399999618530273,27874714.0,11.363633155822754
2014-08-27,13.508299827575684,13.350000381469727,13.399999618530273,13.466699600219727,9464431.0,11.420195579528809
2014-08-28,13.691699981689453,13.41670036315918,13.566699981689453,13.558300018310547,15477186.0,11.497876167297363
2014-08-29,13.91670036315918,13.54170036315918,13.633299827575684,13.89169979095459,11288830.0,11.780610084533691
2014-09-01,13.89169979095459,13.699999809265137,13.79170036315918,13.816699981689453,11509112.0,11.717008590698242
2014-09-02,14.066699981689453,13.808300018310547,13.808300018310547,14.008299827575684,13427833.0,11.879490852355957
2014-09-03,14.183300018310547,14.01669979095459,14.033300399780273,14.125,16264048.0,11.978455543518066
2014-09-04,14.408300399780273,14.04170036315918,14.116700172424316,14.350000381469727,18085981.0,12.16926383972168
2014-09-05,14.975000381469727,14.41670036315918,14.41670036315918,14.658300399780273,27375754.0,12.43071174621582
2014-09-09,14.933300018310547,14.591699600219727,14.76669979095459,14.625,15378331.0,12.402472496032715
2014-09-10,14.76669979095459,14.466699600219727,14.58329963684082,14.658300399780273,16243544.0,12.43071174621582
2014-09-11,14.850000381469727,14.41670036315918,14.633299827575684,14.699999809265137,15707289.0,12.46607494354248
2014-09-12,15.074999809265137,14.524999618530273,14.633299827575684,14.73330020904541,19085863.0,12.494314193725586
2014-09-15,14.70829963684082,14.33329963684082,14.616700172424316,14.441699981689453,19963420.0,12.247027397155762
2014-09-16,14.54170036315918,14.125,14.466699600219727,14.16670036315918,15785700.0,12.013819694519043
2014-09-17,14.33329963684082,14.133299827575684,14.25,14.25,12773606.0,12.084460258483887
2014-09-18,14.35830020904541,14.175000190734863,14.183300018310547,14.25,10357071.0,12.084460258483887
2014-09-19,14.45829963684082,14.216699600219727,14.25,14.366700172424316,8784944.0,12.183425903320312
2014-09-22,14.383299827575684,14.04170036315918,14.366700172424316,14.158300399780273,13867437.0,12.006695747375488
2014-09-23,14.41670036315918,13.95829963684082,14.091699600219727,14.300000190734863,9264278.0,12.126862525939941
2014-09-24,14.5,14.08329963684082,14.216699600219727,14.433300018310547,14677719.0,12.239903450012207
2014-09-25,14.566699981689453,14.300000190734863,14.491700172424316,14.33329963684082,13501278.0,12.15510082244873
2014-09-26,14.399999618530273,14.066699981689453,14.33329963684082,14.199999809265137,9763206.0,12.042057991027832
2014-09-29,14.33329963684082,14.08329963684082,14.283300399780273,14.26669979095459,12400620.0,12.098623275756836
2014-09-30,14.466699600219727,14.258299827575684,14.316699981689453,14.425000190734863,10796882.0,12.232866287231445
2014-10-08,15.058300018310547,14.441699981689453,14.5,14.95829963684082,26373277.0,12.685121536254883
2014-10-09,15.08329963684082,14.73330020904541,14.95829963684082,14.95829963684082,15882482.0,12.685121536254883
2014-10-10,15.08329963684082,14.758299827575684,14.83329963684082,14.899999618530273,13740136.0,12.63568115234375
2014-10-13,14.83329963684082,14.41670036315918,14.800000190734863,14.675000190734863,12340056.0,12.444873809814453
2014-10-14,14.850000381469727,14.54170036315918,14.625,14.758299827575684,14096652.0,12.515515327453613
2014-10-15,15.5,14.625,14.633299827575684,15.350000381469727,37963795.0,13.017295837402344
2014-10-16,15.91670036315918,15.133299827575684,15.308300018310547,15.45829963684082,30331029.0,13.109137535095215
2014-10-17,15.324999809265137,14.83329963684082,15.23330020904541,15.100000381469727,23999602.0,12.805288314819336
2014-10-20,15.45829963684082,14.875,15.175000190734863,14.975000381469727,21183098.0,12.699284553527832
2014-10-21,15.033300399780273,14.533300399780273,14.991700172424316,14.683300018310547,23444893.0,12.451911926269531
2014-10-22,14.816699981689453,14.383299827575684,14.691699981689453,14.399999618530273,15251554.0,12.211665153503418
2014-10-23,14.54170036315918,14.0,14.375,14.16670036315918,17813355.0,12.013819694519043
2014-10-24,14.25,13.933300018310547,14.16670036315918,14.01669979095459,14067099.0,11.886614799499512
2014-10-27,14.25,13.975000381469727,14.0,14.125,7601084.0,11.978455543518066
2014-10-28,14.616700172424316,14.133299827575684,14.16670036315918,14.475000381469727,24478609.0,12.275267601013184
2014-10-29,14.591699600219727,14.35830020904541,14.524999618530273,14.54170036315918,12988179.0,12.331831932067871
2014-10-30,14.649999618530273,14.283300399780273,14.600000381469727,14.316699981689453,17978493.0,12.141022682189941
2014-10-31,14.883299827575684,14.350000381469727,14.48330020904541,14.85830020904541,29457969.0,12.60031795501709
2014-11-03,15.133299827575684,14.75,14.85830020904541,14.991700172424316,25791536.0,12.713445663452148
2014-11-04,15.0,14.83329963684082,14.83329963684082,14.89169979095459,12931916.0,12.628642082214355
2014-11-05,15.29170036315918,14.925000190734863,14.925000190734863,15.183300018310547,22273315.0,12.875929832458496
2014-11-06,15.20829963684082,14.76669979095459,15.175000190734863,14.949999809265137,18431199.0,12.678083419799805
2014-11-07,15.100000381469727,14.816699981689453,14.949999809265137,14.966699600219727,13969965.0,12.692244529724121
2014-11-10,15.475000381469727,15.0,15.16670036315918,15.26669979095459,22654084.0,12.946654319763184
2014-11-11,15.466699600219727,14.675000190734863,15.26669979095459,14.949999809265137,31092320.0,12.678083419799805
2014-11-12,15.033300399780273,14.758299827575684,14.875,14.925000190734863,12677986.0,12.656881332397461
2014-11-13,14.908300399780273,14.375,14.899999618530273,14.441699981689453,20319774.0,12.247027397155762
2014-11-14,14.875,14.5,14.5,14.774999618530273,16527658.0,12.52967643737793
2014-11-17,14.899999618530273,14.574999809265137,14.774999618530273,14.75,14544757.0,12.508475303649902
2014-11-18,14.85830020904541,14.574999809265137,14.75,14.83329963684082,10918251.0,12.579115867614746
2014-11-19,14.824999809265137,14.58329963684082,14.824999809265137,14.683300018310547,8448320.0,12.451911926269531
2014-11-20,14.70829963684082,14.51669979095459,14.58329963684082,14.64169979095459,5794278.0,12.416634559631348
2014-11-21,14.716699600219727,14.491700172424316,14.66670036315918,14.691699981689453,11630792.0,12.459035873413086
2014-11-24,15.066699981689453,14.800000190734863,14.91670036315918,15.024999618530273,36414121.0,12.741684913635254
2014-11-25,15.33329963684082,14.89169979095459,15.033300399780273,15.199999809265137,23435306.0,12.890089988708496
2014-11-26,15.33329963684082,14.91670036315918,15.20829963684082,15.133299827575684,18527672.0,12.833528518676758
2014-11-27,15.35830020904541,15.008299827575684,15.149999618530273,15.225000381469727,20330310.0,12.911293029785156
2014-11-28,15.23330020904541,14.64169979095459,15.23330020904541,14.850000381469727,43434453.0,12.593279838562012
2014-12-01,15.300000190734863,14.66670036315918,14.800000190734863,14.975000381469727,31995486.0,12.699284553527832
2014-12-02,15.199999809265137,14.824999809265137,14.941699981689453,15.091699600219727,34305081.0,12.798248291015625
2014-12-03,15.899999618530273,15.058300018310547,15.074999809265137,15.33329963684082,64617361.0,13.003133773803711
2014-12-04,16.25,15.399999618530273,15.399999618530273,16.049999237060547,85508324.0,13.610918045043945
2014-12-05,16.58329963684082,15.649999618530273,16.299999237060547,16.100000381469727,67441084.0,13.653321266174316
2014-12-08,16.975000381469727,15.850000381469727,16.0,16.891700744628906,62411552.0,14.324707984924316
2014-12-09,18.233299255371094,16.625,16.850000381469727,16.825000762939453,89344293.0,14.268144607543945
2014-12-10,17.649999618530273,16.83329963684082,17.049999237060547,17.533300399780273,59349787.0,14.868805885314941
2014-12-11,18.04170036315918,16.875,17.575000762939453,17.149999618530273,46649947.0,14.543753623962402
2014-12-12,17.375,16.49169921875,17.024999618530273,16.808300018310547,33791488.0,14.253981590270996
2014-12-15,17.408300399780273,16.63330078125,16.799999237060547,17.266700744628906,35525445.0,14.642719268798828
2014-12-16,17.466699600219727,16.816699981689453,17.45829963684082,17.200000762939453,34668303.0,14.586156845092773
2014-12-17,17.16670036315918,16.5,17.16670036315918,16.70829963684082,44128990.0,14.169177055358887
2014-12-18,16.899999618530273,16.45829963684082,16.766700744628906,16.841699600219727,31413231.0,14.282305717468262
2014-12-19,18.399999618530273,16.625,16.83329963684082,18.25,72254649.0,15.476590156555176
2014-12-22,19.25,17.799999237060547,18.33329963684082,18.641700744628906,75553197.0,15.80876350402832
2014-12-23,19.16670036315918,17.75830078125,18.399999618530273,18.36669921875,39315740.0,15.575552940368652
2014-12-24,18.641700744628906,17.591699600219727,18.33329963684082,18.033300399780273,37215823.0,15.29281997680664
2014-12-25,19.25,17.966699600219727,18.08329963684082,18.733299255371094,47751788.0,15.886443138122559
2014-12-26,19.25,18.625,18.725000381469727,19.016700744628906,41019722.0,16.12677574157715
2014-12-29,19.733299255371094,18.625,19.049999237060547,18.766700744628906,47001458.0,15.914769172668457
2014-12-30,18.875,17.649999618530273,18.875,17.850000381469727,42101506.0,15.137377738952637
2014-12-31,18.233299255371094,17.475000381469727,17.766700744628906,18.149999618530273,45128276.0,15.391786575317383
2015-01-05,19.808300018310547,18.608299255371094,18.625,19.61669921875,79830390.0,16.63559341430664
2015-01-06,20.70829963684082,19.25830078125,19.466699600219727,19.941699981689453,65547979.0,16.911205291748047
2015-01-07,21.033300399780273,19.66670036315918,20.183300018310547,20.049999237060547,72928089.0,17.0030460357666
2015-01-08,20.66670036315918,19.63330078125,20.341699600219727,20.233299255371094,52053372.0,17.158491134643555
2015-01-09,20.658300399780273,19.41670036315918,20.0,19.700000762939453,68112992.0,16.70623779296875
2015-01-12,20.45829963684082,19.149999618530273,19.341699600219727,20.316699981689453,53454253.0,17.229215621948242
2015-01-13,20.825000762939453,20.125,20.41670036315918,20.533300399780273,36840490.0,17.412904739379883
2015-01-14,20.63330078125,19.375,20.466699600219727,19.658300399780273,35216437.0,16.670875549316406
2015-01-15,19.649999618530273,19.125,19.61669921875,19.600000381469727,36707240.0,16.621431350708008
2015-01-16,20.20829963684082,19.566699981689453,19.716699600219727,20.13330078125,33784494.0,17.073688507080078
2015-01-19,19.58329963684082,18.11669921875,19.225000381469727,18.11669921875,79159172.0,15.363543510437012
2015-01-20,19.158300399780273,18.125,18.350000381469727,18.674999237060547,50056190.0,15.837002754211426
2015-01-21,19.125,18.433300018310547,18.66670036315918,18.983299255371094,57067190.0,16.098451614379883
2015-01-22,19.108299255371094,18.674999237060547,19.066699981689453,18.950000762939453,38341711.0,16.070213317871094
2015-01-23,19.641700744628906,18.91670036315918,18.95829963684082,19.091699600219727,40957556.0,16.19037628173828
2015-01-26,19.158300399780273,18.25,19.11669921875,18.841699600219727,51440038.0,15.97836971282959
2015-01-27,18.91670036315918,18.04170036315918,18.783300399780273,18.41670036315918,42493491.0,15.617956161499023
2015-01-28,18.58329963684082,17.91670036315918,18.283300399780273,18.549999237060547,53975996.0,15.730998992919922
2015-01-29,18.483299255371094,18.125,18.200000762939453,18.33329963684082,20891586.0,15.547232627868652
2015-01-30,18.516700744628906,18.049999237060547,18.38330078125,18.100000381469727,20277700.0,15.349384307861328
2015-02-02,18.033300399780273,17.54170036315918,17.858299255371094,17.58329963684082,24777650.0,14.911206245422363
2015-02-03,18.375,17.658300399780273,17.658300399780273,18.25,28413559.0,15.476590156555176
2015-02-04,18.58329963684082,17.79170036315918,18.29170036315918,17.841699600219727,25662562.0,15.130334854125977
2015-02-05,18.20829963684082,17.475000381469727,18.11669921875,17.608299255371094,29859870.0,14.93240737915039
2015-02-06,17.691699981689453,16.75,17.591699600219727,16.950000762939453,35189424.0,14.374146461486816
2015-02-09,17.225000381469727,16.83329963684082,16.899999618530273,17.100000381469727,16996482.0,14.50135326385498
2015-02-10,17.63330078125,17.049999237060547,17.125,17.475000381469727,21094671.0,14.819363594055176
2015-02-11,17.63330078125,17.29170036315918,17.600000381469727,17.350000381469727,13586071.0,14.713359832763672
2015-02-12,17.875,17.299999237060547,17.375,17.858299255371094,18887150.0,15.144414901733398
2015-02-13,18.399999618530273,17.799999237060547,17.858299255371094,18.00830078125,30643651.0,15.271620750427246
2015-02-16,18.20829963684082,17.808300018310547,18.016700744628906,18.049999237060547,20739843.0,15.30698299407959
2015-02-17,18.16670036315918,17.891700744628906,18.091699600219727,17.933300018310547,18903484.0,15.20801830291748
2015-02-25,18.0,17.533300399780273,18.0,17.625,23851693.0,14.94657039642334
2015-02-26,17.941699981689453,17.516700744628906,17.61669921875,17.933300018310547,26875878.0,15.20801830291748
2015-02-27,18.358299255371094,17.941699981689453,17.941699981689453,18.233299255371094,27492310.0,15.462427139282227
2015-03-02,19.16670036315918,18.274999618530273,18.575000762939453,19.066699981689453,51035242.0,16.169178009033203
2015-03-03,19.358299255371094,18.575000762939453,18.908300399780273,18.591699600219727,43146315.0,15.766361236572266
2015-03-04,18.774999618530273,18.424999237060547,18.66670036315918,18.716699600219727,30397082.0,15.872364044189453
2015-03-05,18.641700744628906,18.149999618530273,18.641700744628906,18.358299255371094,28736144.0,15.568429946899414
2015-03-06,18.908300399780273,18.24169921875,18.36669921875,18.66670036315918,27765211.0,15.829963684082031
2015-03-09,18.75,18.25,18.625,18.641700744628906,29352620.0,15.80876350402832
2015-03-10,18.95829963684082,18.600000381469727,18.600000381469727,18.700000762939453,22817848.0,15.858205795288086
2015-03-11,19.200000762939453,18.625,18.66670036315918,19.141700744628906,39213900.0,16.2327823638916
2015-03-12,19.283300399780273,18.83329963684082,19.174999237060547,19.00830078125,25611343.0,16.119653701782227
2015-03-13,19.16670036315918,18.58329963684082,18.983299255371094,18.683300018310547,25259056.0,15.844043731689453
2015-03-16,19.024999618530273,18.66670036315918,18.75,19.016700744628906,38972965.0,16.12677574157715
2015-03-17,18.649999618530273,18.233299255371094,18.649999618530273,18.625,88537939.0,15.794599533081055
2015-03-18,19.08329963684082,18.5,18.58329963684082,19.04170036315918,70178061.0,16.14797592163086
2015-03-19,19.299999237060547,18.891700744628906,19.125,19.25,60400764.0,16.32461929321289
2015-03-20,19.54170036315918,19.00830078125,19.33329963684082,19.200000762939453,58175382.0,16.2822208404541
2015-03-23,19.33329963684082,18.91670036315918,19.283300399780273,19.225000381469727,72354872.0,16.303422927856445
2015-03-24,19.216699600219727,18.66670036315918,19.216699600219727,18.783300399780273,77360539.0,15.928844451904297
2015-03-25,18.91670036315918,18.575000762939453,18.700000762939453,18.733299255371094,53195421.0,15.886443138122559
2015-03-26,19.100000381469727,18.450000762939453,18.66670036315918,19.024999618530273,57725161.0,16.133813858032227
2015-03-27,19.141700744628906,18.58329963684082,19.100000381469727,18.74169921875,51221403.0,15.893566131591797
2015-03-30,20.04170036315918,18.66670036315918,18.79170036315918,19.933300018310547,118718014.0,16.904081344604492
2015-03-31,20.49169921875,19.674999237060547,19.83329963684082,20.100000381469727,100057402.0,17.04545021057129
2015-04-01,20.350000381469727,19.891700744628906,20.0,20.141700744628906,57154941.0,17.080812454223633
2015-04-02,20.408300399780273,19.83329963684082,20.16670036315918,20.108299255371094,55710132.0,17.052488327026367
2015-04-03,20.308300018310547,19.83329963684082,20.04170036315918,20.283300399780273,59109975.0,17.200895309448242
2015-04-07,21.20829963684082,20.36669921875,20.375,21.024999618530273,72829962.0,17.829877853393555
2015-04-08,21.191699981689453,20.100000381469727,21.16670036315918,20.558300018310547,68706555.0,17.434099197387695
2015-04-09,20.5,19.575000762939453,20.5,20.033300399780273,54897181.0,16.98888397216797
2015-04-10,20.266700744628906,19.183300018310547,19.36669921875,20.183300018310547,85336711.0,17.116092681884766
2015-04-13,21.091699600219727,19.83329963684082,20.141700744628906,20.95829963684082,88340961.0,17.7733154296875
2015-04-14,21.408300399780273,20.683300018310547,20.83329963684082,21.20829963684082,76691142.0,17.985322952270508
2015-04-15,21.83329963684082,20.716699600219727,21.183300018310547,21.399999618530273,65032528.0,18.14788818359375
2015-04-16,22.125,20.941699981689453,21.25,21.933300018310547,52030452.0,18.600147247314453
2015-04-17,22.225000381469727,21.524999618530273,22.00830078125,21.933300018310547,68800070.0,18.600147247314453
2015-04-20,21.858299255371094,20.91670036315918,21.858299255371094,21.033300399780273,64108718.0,17.8369197845459
2015-04-21,21.575000762939453,20.91670036315918,21.0,21.558300018310547,39168012.0,18.282135009765625
2015-04-22,22.024999618530273,21.41670036315918,21.600000381469727,21.891700744628906,43309968.0,18.564870834350586
2015-04-23,22.558300018310547,21.725000381469727,21.933300018310547,22.316699981689453,50724358.0,18.925283432006836
2015-04-24,22.358299255371094,21.5,21.774999618530273,22.0,45545454.0,18.656709671020508
2015-04-27,22.5,21.95829963684082,21.966699600219727,22.225000381469727,44091349.0,18.847518920898438
2015-04-28,22.08329963684082,20.674999237060547,21.95829963684082,20.924999237060547,53070194.0,17.745075225830078
2015-04-29,21.225000381469727,20.75,20.924999237060547,20.88330078125,30319722.0,17.709712982177734
2015-04-30,21.100000381469727,20.575000762939453,20.924999237060547,20.625,35372694.0,17.49066734313965
2015-05-04,21.516700744628906,20.591699600219727,20.66670036315918,21.433300018310547,36848431.0,18.176132202148438
2015-05-05,21.450000762939453,20.266700744628906,21.433300018310547,20.575000762939453,29567547.0,17.448265075683594
2015-05-06,20.95829963684082,19.850000381469727,20.95829963684082,19.983299255371094,31960378.0,16.946483612060547
2015-05-07,20.125,19.83329963684082,19.933300018310547,19.891700744628906,21454182.0,16.868803024291992
2015-05-08,20.16670036315918,19.774999618530273,19.83329963684082,20.125,22267018.0,17.066650390625
2015-05-11,20.566699981689453,19.933300018310547,20.183300018310547,20.466699600219727,36959280.0,17.356422424316406
2015-05-12,20.674999237060547,20.29170036315918,20.5,20.558300018310547,28978384.0,17.434099197387695
2015-05-13,21.466699600219727,20.316699981689453,20.375,20.816699981689453,49997524.0,17.653234481811523
2015-05-14,20.91670036315918,20.575000762939453,20.816699981689453,20.600000381469727,24146619.0,17.469465255737305
2015-05-15,20.600000381469727,19.858299255371094,20.600000381469727,19.99169921875,29199381.0,16.9536075592041
2015-05-18,20.483299255371094,19.475000381469727,19.875,20.358299255371094,34092802.0,17.264497756958008
2015-05-19,20.766700744628906,20.149999618530273,20.25830078125,20.549999237060547,34529702.0,17.427064895629883
2015-05-20,20.95829963684082,20.41670036315918,20.733299255371094,20.45829963684082,33470920.0,17.349302291870117
2015-05-21,20.70829963684082,20.200000762939453,20.5,20.600000381469727,30107878.0,17.469465255737305
2015-05-22,21.45829963684082,20.683300018310547,20.75830078125,21.433300018310547,45888135.0,18.176132202148438
2015-05-25,23.533300399780273,21.54170036315918,21.566699981689453,23.174999237060547,67203560.0,19.653146743774414
2015-05-26,23.558300018310547,22.75,23.191699981689453,23.475000381469727,53783413.0,19.90755844116211
2015-05-27,24.99169921875,22.86669921875,23.475000381469727,24.00830078125,50039008.0,20.359811782836914
2015-05-28,24.125,21.79170036315918,24.0,21.83329963684082,40430457.0,18.7496337890625
2015-05-29,23.125,20.691699981689453,21.825000762939453,22.45829963684082,46602494.0,19.286359786987305
2015-06-01,23.700000762939453,22.08329963684082,22.50830078125,23.475000381469727,45704218.0,20.159465789794922
2015-06-02,24.0,23.13330078125,23.483299255371094,23.641700744628906,37422138.0,20.302621841430664
2015-06-03,24.483299255371094,23.033300399780273,23.649999618530273,23.774999618530273,34109888.0,20.417091369628906
2015-06-04,24.299999237060547,22.016700744628906,23.783300399780273,24.274999618530273,43277277.0,20.84647560119629
2015-06-05,24.79170036315918,23.58329963684082,24.483299255371094,24.33329963684082,45197640.0,20.896541595458984
2015-06-08,24.20829963684082,22.591699600219727,24.20829963684082,23.966699600219727,42326778.0,20.581716537475586
2015-06-09,23.950000762939453,23.316699981689453,23.66670036315918,23.50830078125,25023511.0,20.18806266784668
2015-06-10,23.766700744628906,23.00830078125,23.200000762939453,23.5,31056915.0,20.180932998657227
2015-06-11,23.58329963684082,22.625,23.350000381469727,23.174999237060547,38244268.0,19.90183448791504
2015-06-12,23.5,22.983299255371094,23.20829963684082,23.183300018310547,46441412.0,19.908964157104492
2015-06-15,23.591699600219727,22.674999237060547,23.29170036315918,22.783300399780273,37806903.0,19.56545639038086
2015-06-16,22.5,21.5,22.5,22.0,41392087.0,18.89278793334961
2015-06-17,22.816699981689453,21.658300399780273,22.0,22.658300399780273,29361452.0,19.458114624023438
2015-06-18,23.100000381469727,21.841699600219727,22.5,21.99169921875,28432366.0,18.88566017150879
2015-06-19,22.70829963684082,21.00830078125,21.524999618530273,21.058300018310547,31326202.0,18.084091186523438
2015-06-23,21.566699981689453,19.316699981689453,21.100000381469727,21.149999618530273,33998965.0,18.162839889526367
2015-06-24,22.266700744628906,20.841699600219727,21.24169921875,22.191699981689453,38155280.0,19.05741310119629
2015-06-25,22.608299255371094,21.0,22.54170036315918,21.141700744628906,33151644.0,18.15571403503418
2015-06-26,20.933300018310547,19.024999618530273,20.75,19.024999618530273,35761047.0,16.337968826293945
2015-06-29,20.25,17.16670036315918,19.641700744628906,18.924999237060547,41434575.0,16.252090454101562
2015-06-30,20.29170036315918,18.54170036315918,19.13330078125,20.149999618530273,36927062.0,17.304079055786133
2015-07-01,20.575000762939453,18.966699600219727,19.74169921875,19.066699981689453,33183181.0,16.373779296875
2015-07-02,19.33329963684082,17.399999618530273,19.25,17.95829963684082,35300158.0,15.42192554473877
2015-07-03,18.54170036315918,16.25,17.95829963684082,17.766700744628906,41225728.0,15.257389068603516
2015-07-06,19.54170036315918,16.66670036315918,19.54170036315918,17.825000762939453,43997187.0,15.307452201843262
2015-07-07,17.733299255371094,16.316699981689453,17.41670036315918,17.08329963684082,56393823.0,14.67050838470459
2015-07-08,15.66670036315918,15.375,15.375,15.375,47655500.0,13.203483581542969
2015-07-09,16.91670036315918,14.08329963684082,15.375,16.91670036315918,65105552.0,14.527438163757324
2015-07-10,18.608299255371094,16.674999237060547,17.25830078125,18.608299255371094,76962708.0,15.980122566223145
2015-07-13,20.075000762939453,17.891700744628906,18.5,19.141700744628906,61932222.0,16.438188552856445
2015-07-14,18.83329963684082,17.25830078125,18.38330078125,17.466699600219727,61974650.0,14.99975872039795
2015-07-15,17.399999618530273,15.716699600219727,17.075000762939453,15.716699600219727,36183063.0,13.496922492980957
2015-07-16,16.91670036315918,15.716699600219727,15.716699600219727,16.49169921875,29650011.0,14.162463188171387
2015-07-17,17.316699981689453,16.174999237060547,16.533300399780273,17.191699981689453,34464166.0,14.763599395751953
2015-07-20,17.641700744628906,16.74169921875,17.125,17.091699600219727,32624174.0,14.67772102355957
2015-07-21,17.466699600219727,16.674999237060547,16.83329963684082,17.325000762939453,28673276.0,14.878072738647461
2015-07-22,17.75,16.95829963684082,17.29170036315918,17.674999237060547,37934714.0,15.178637504577637
2015-07-23,18.141700744628906,17.5,17.733299255371094,18.024999618530273,33868454.0,15.479205131530762
2015-07-24,18.933300018310547,17.75830078125,17.850000381469727,18.283300399780273,63114388.0,15.70102310180664
2015-07-27,18.33329963684082,16.45829963684082,17.875,16.45829963684082,41982482.0,14.133781433105469
2015-07-28,16.891700744628906,15.41670036315918,16.00830078125,16.658300399780273,53152501.0,14.305535316467285
2015-07-29,17.308300018310547,16.316699981689453,16.75,17.24169921875,25822068.0,14.806536674499512
2015-07-30,17.29170036315918,16.558300018310547,17.183300018310547,16.658300399780273,31208480.0,14.305535316467285
2015-07-31,17.25,16.424999237060547,16.50830078125,17.141700744628906,31042789.0,14.720659255981445
2015-08-03,18.141700744628906,16.808300018310547,16.91670036315918,18.125,43275435.0,15.565083503723145
2015-08-04,18.50830078125,17.50830078125,18.158300399780273,18.466699600219727,31518184.0,15.8585205078125
2015-08-05,18.891700744628906,18.16670036315918,18.316699981689453,18.341699600219727,34380040.0,15.751175880432129
2015-08-06,18.733299255371094,17.850000381469727,17.933300018310547,18.174999237060547,25766542.0,15.608020782470703
2015-08-07,18.783300399780273,18.20829963684082,18.20829963684082,18.608299255371094,21471372.0,15.980122566223145
2015-08-10,19.466699600219727,18.649999618530273,19.00830078125,19.341699600219727,31160846.0,16.60993766784668
2015-08-11,19.41670036315918,18.924999237060547,19.316699981689453,19.033300399780273,22347412.0,16.3450984954834
2015-08-12,19.200000762939453,18.266700744628906,19.0,18.424999237060547,25957501.0,15.822711944580078
2015-08-13,18.649999618530273,17.933300018310547,18.233299255371094,18.63330078125,23584141.0,16.0015926361084
2015-08-14,18.83329963684082,18.29170036315918,18.816699981689453,18.441699981689453,23119434.0,15.837054252624512
2015-08-17,18.733299255371094,18.08329963684082,18.441699981689453,18.725000381469727,25872004.0,16.080339431762695
2015-08-18,19.158300399780273,16.850000381469727,18.75830078125,17.033300399780273,34205743.0,14.627571105957031
2015-08-19,17.975000381469727,16.41670036315918,16.933300018310547,17.891700744628906,29188488.0,15.364733695983887
2015-08-20,17.591699600219727,16.924999237060547,17.58329963684082,17.00830078125,22462323.0,14.606101989746094
2015-08-21,17.200000762939453,15.933300018310547,16.983299255371094,16.11669921875,23776269.0,13.84042739868164
2015-08-24,15.54170036315918,14.508299827575684,15.54170036315918,14.524999618530273,34579732.0,12.473533630371094
2015-08-25,14.491700172424316,13.074999809265137,13.75,13.116700172424316,41043152.0,11.264138221740723
2015-08-26,14.35830020904541,13.10830020904541,13.5,13.574999809265137,27992173.0,11.657710075378418
2015-08-27,14.574999809265137,13.58329963684082,13.991700172424316,14.524999618530273,24698233.0,12.473533630371094
2015-08-28,15.39169979095459,14.533300399780273,14.75,15.274999618530273,27808758.0,13.117606163024902
2015-08-31,15.533300399780273,14.383299827575684,15.0,15.491700172424316,25656188.0,13.30370044708252
2015-09-01,15.83329963684082,14.58329963684082,15.04170036315918,15.70829963684082,43251070.0,13.48970890045166
2015-09-02,16.08329963684082,14.591699600219727,14.83329963684082,15.875,36360432.0,13.632863998413086
2015-09-07,16.308300018310547,15.08329963684082,15.75,15.10830020904541,20843544.0,12.974451065063477
2015-09-08,15.76669979095459,14.908300399780273,15.024999618530273,15.741700172424316,13873046.0,13.518392562866211
2015-09-09,16.108299255371094,15.66670036315918,15.79170036315918,15.941699981689453,19422444.0,13.690144538879395
2015-09-10,15.75,15.26669979095459,15.75,15.425000190734863,11015962.0,13.246421813964844
2015-09-11,15.566699981689453,15.01669979095459,15.425000190734863,15.149999618530273,9008386.0,13.010261535644531
2015-09-14,15.425000190734863,14.399999618530273,15.23330020904541,15.23330020904541,18028476.0,13.081795692443848
2015-09-15,15.0,14.274999618530273,14.91670036315918,14.73330020904541,9495312.0,12.65241527557373
2015-09-16,15.98330020904541,14.300000190734863,14.649999618530273,15.716699600219727,11490752.0,13.496922492980957
2015-09-17,15.79170036315918,14.908300399780273,15.41670036315918,14.941699981689453,13784924.0,12.831381797790527
2015-09-18,15.175000190734863,14.48330020904541,15.074999809265137,14.841699600219727,8870971.0,12.745504379272461
2015-09-21,15.033300399780273,14.5,14.741700172424316,14.866700172424316,14005120.0,12.766974449157715
2015-09-22,15.01669979095459,14.625,14.875,14.800000190734863,12631286.0,12.709693908691406
2015-09-23,14.66670036315918,14.066699981689453,14.591699600219727,14.16670036315918,15873314.0,12.165840148925781
2015-09-24,14.399999618530273,14.08329963684082,14.25,14.100000381469727,8371284.0,12.108560562133789
2015-09-25,14.274999618530273,13.508299827575684,14.10830020904541,13.600000381469727,13723465.0,11.679179191589355
2015-09-28,13.75,13.425000190734863,13.716699600219727,13.70829963684082,10974855.0,11.772181510925293
2015-09-29,13.566699981689453,12.98330020904541,13.449999809265137,13.39169979095459,16827442.0,11.500297546386719
2015-09-30,13.45829963684082,13.191699981689453,13.383299827575684,13.29170036315918,9484658.0,11.414422988891602
2015-10-08,13.933300018310547,13.58329963684082,13.75,13.808300018310547,20421439.0,11.858059883117676
2015-10-09,13.83329963684082,13.625,13.816699981689453,13.73330020904541,21693180.0,11.793651580810547
2015-10-12,14.616700172424316,13.800000190734863,13.850000381469727,14.574999809265137,58085520.0,12.516472816467285
2015-10-13,14.816699981689453,14.375,14.41670036315918,14.800000190734863,32454612.0,12.709693908691406
2015-10-14,14.800000190734863,14.375,14.66670036315918,14.466699600219727,22235320.0,12.423468589782715
2015-10-15,14.79170036315918,14.316699981689453,14.41670036315918,14.758299827575684,26902254.0,12.673884391784668
2015-10-16,15.08329963684082,14.574999809265137,14.850000381469727,14.866700172424316,22536506.0,12.766974449157715
2015-10-19,15.125,14.716699600219727,14.933300018310547,14.95829963684082,21433436.0,12.845636367797852
2015-10-20,15.175000190734863,14.79170036315918,15.0,15.100000381469727,18735276.0,12.967324256896973
2015-10-21,15.16670036315918,14.16670036315918,15.125,14.199999809265137,24602712.0,12.194436073303223
2015-10-22,14.54170036315918,14.08329963684082,14.16670036315918,14.45829963684082,13500745.0,12.416255950927734
2015-10-23,15.816699981689453,14.600000381469727,14.66670036315918,15.366700172424316,38244583.0,13.196355819702148
2015-10-26,15.991700172424316,15.158300399780273,15.54170036315918,15.441699981689453,39406068.0,13.260763168334961
2015-10-27,15.95829963684082,14.774999618530273,15.149999618530273,15.683300018310547,29639259.0,13.468239784240723
2015-10-28,16.183300018310547,15.475000381469727,15.60830020904541,15.683300018310547,24452232.0,13.468239784240723
2015-10-29,15.808300018310547,15.23330020904541,15.774999618530273,15.625,12540710.0,13.418174743652344
2015-10-30,15.76669979095459,15.14169979095459,15.658300399780273,15.425000190734863,7901541.0,13.246421813964844
2015-11-02,15.39169979095459,14.824999809265137,15.116700172424316,14.83329963684082,15598046.0,12.738289833068848
2015-11-03,15.04170036315918,14.683300018310547,14.85830020904541,15.024999618530273,10069800.0,12.902915954589844
2015-11-04,15.925000190734863,14.91670036315918,14.95829963684082,15.841699600219727,21552618.0,13.604268074035645
2015-11-05,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-06,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-09,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-10,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-11,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-12,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-13,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-16,15.841699600219727,15.841699600219727,15.841699600219727,15.841699600219727,0.0,13.604268074035645
2015-11-17,17.33329963684082,15.600000381469727,17.33329963684082,15.774999618530273,60333337.0,13.546988487243652
2015-11-18,15.908300399780273,15.23330020904541,15.908300399780273,15.558300018310547,28335355.0,13.360895156860352
2015-11-19,15.883299827575684,15.33329963684082,15.616700172424316,15.83329963684082,20184475.0,13.597054481506348
2015-11-20,15.841699600219727,15.475000381469727,15.841699600219727,15.524999618530273,17916249.0,13.332298278808594
2015-11-23,15.5,15.241700172424316,15.5,15.274999618530273,15726066.0,13.117606163024902
2015-11-24,15.45829963684082,15.14169979095459,15.258299827575684,15.433300018310547,10703688.0,13.253549575805664
2015-11-25,15.475000381469727,15.16670036315918,15.366700172424316,15.33329963684082,13437445.0,13.167673110961914
2015-11-26,15.625,15.300000190734863,15.366700172424316,15.574999809265137,18616448.0,13.375235557556152
2015-11-27,15.48330020904541,14.350000381469727,15.48330020904541,14.466699600219727,20795134.0,12.423468589782715
2015-11-30,14.550000190734863,13.85830020904541,14.408300399780273,14.26669979095459,16247342.0,12.251716613769531
2015-12-01,14.441699981689453,14.08329963684082,14.26669979095459,14.29170036315918,12680718.0,12.273185729980469
2015-12-02,15.066699981689453,14.241700172424316,14.300000190734863,15.0,18331864.0,12.881446838378906
2015-12-03,15.199999809265137,14.850000381469727,15.01669979095459,15.16670036315918,10611675.0,13.024603843688965
2015-12-04,15.033300399780273,14.699999809265137,15.0,14.85830020904541,11839389.0,12.759759902954102
2015-12-07,14.91670036315918,14.675000190734863,14.83329963684082,14.866700172424316,9261620.0,12.766974449157715
2015-12-08,14.91670036315918,14.350000381469727,14.824999809265137,14.524999618530273,13723974.0,12.473533630371094
2015-12-09,14.649999618530273,14.324999809265137,14.45829963684082,14.5,8440938.0,12.452065467834473
2015-12-10,14.816699981689453,14.324999809265137,14.48330020904541,14.73330020904541,9871749.0,12.65241527557373
2015-12-11,14.75,14.350000381469727,14.75,14.449999809265137,7007839.0,12.409127235412598
2015-12-14,14.79170036315918,14.191699981689453,14.258299827575684,14.649999618530273,9676815.0,12.580879211425781
2015-12-15,15.091699600219727,14.550000190734863,14.616700172424316,14.98330020904541,18416814.0,12.867106437683105
2015-12-16,15.033300399780273,14.808300018310547,14.933300018310547,14.85830020904541,8924430.0,12.759759902954102
2015-12-17,15.216699600219727,14.899999618530273,14.91670036315918,15.199999809265137,16594936.0,13.05319881439209
2015-12-18,15.341699600219727,15.01669979095459,15.074999809265137,15.158300399780273,11917743.0,13.017390251159668
2015-12-21,15.79170036315918,15.0,15.08329963684082,15.550000190734863,21546886.0,13.353767395019531
2015-12-22,15.64169979095459,15.29170036315918,15.633299827575684,15.425000190734863,10858273.0,13.246421813964844
2015-12-23,15.741700172424316,15.375,15.508299827575684,15.41670036315918,14481309.0,13.239294052124023
2015-12-24,15.48330020904541,14.941699981689453,15.425000190734863,15.133299827575684,9492936.0,12.99592113494873
2015-12-25,15.366700172424316,15.08329963684082,15.149999618530273,15.258299827575684,8387610.0,13.103264808654785
2015-12-28,15.408300399780273,14.91670036315918,15.283300399780273,14.975000381469727,9501475.0,12.859978675842285
2015-12-29,15.100000381469727,14.54170036315918,15.0,14.816699981689453,15990770.0,12.72403621673584
2015-12-30,14.908300399780273,14.658300399780273,14.899999618530273,14.824999809265137,14215850.0,12.73116397857666
2015-12-31,15.116700172424316,14.741700172424316,14.800000190734863,14.875,12797614.0,12.774101257324219
2016-01-04,14.866700172424316,14.0,14.866700172424316,14.100000381469727,7017960.0,12.108560562133789
2016-01-05,14.29170036315918,13.75,13.908300399780273,14.050000190734863,16643396.0,12.065622329711914
2016-01-06,14.475000381469727,14.050000190734863,14.16670036315918,14.45829963684082,9572798.0,12.416255950927734
2016-01-07,14.29170036315918,13.466699600219727,14.241700172424316,13.533300399780273,4025760.0,11.621899604797363
2016-01-08,14.133299827575684,13.33329963684082,13.991700172424316,13.925000190734863,12200347.0,11.958276748657227
2016-01-11,14.125,12.850000381469727,13.816699981689453,13.074999809265137,12232663.0,11.228327751159668
2016-01-12,13.29170036315918,12.866700172424316,13.08329963684082,13.125,13187065.0,11.271265983581543
2016-01-13,13.274999618530273,13.0,13.20829963684082,13.091699600219727,8703157.0,11.242669105529785
2016-01-14,13.716699600219727,12.70829963684082,12.850000381469727,13.5,8149044.0,11.593302726745605
2016-01-15,13.45829963684082,13.04170036315918,13.41670036315918,13.23330020904541,6838677.0,11.364270210266113
2016-01-18,13.41670036315918,12.95829963684082,13.091699600219727,13.241700172424316,7051890.0,11.37148380279541
2016-01-19,13.5,13.066699981689453,13.16670036315918,13.48330020904541,6960614.0,11.578961372375488
2016-01-20,13.441699981689453,13.066699981689453,13.425000190734863,13.125,6533672.0,11.271265983581543
2016-01-21,13.16670036315918,12.091699600219727,13.066699981689453,12.133299827575684,10839588.0,10.41963005065918
2016-01-22,12.574999809265137,12.0,12.29170036315918,12.375,15164877.0,10.62719440460205
2016-01-25,12.466699600219727,12.25,12.399999618530273,12.33329963684082,4496522.0,10.59138298034668
2016-01-26,12.20829963684082,11.375,12.20829963684082,11.491700172424316,12107407.0,9.868648529052734
2016-01-27,11.800000190734863,10.691699981689453,11.491700172424316,11.533300399780273,15121486.0,9.904374122619629
2016-01-28,11.533300399780273,10.966699600219727,11.350000381469727,11.091699600219727,7639567.0,9.525142669677734
2016-01-29,11.48330020904541,11.01669979095459,11.149999618530273,11.39169979095459,5474244.0,9.782772064208984
2016-02-01,11.45829963684082,10.75,11.383299827575684,11.008299827575684,10082144.0,9.453521728515625
2016-02-02,11.274999618530273,10.83329963684082,11.008299827575684,11.16670036315918,13074657.0,9.589550971984863
2016-02-03,10.991700172424316,10.716699600219727,10.991700172424316,10.925000190734863,11081763.0,9.381987571716309
2016-02-04,11.308300018310547,10.91670036315918,10.925000190734863,11.258299827575684,11954032.0,9.668212890625
2016-02-05,11.449999809265137,11.16670036315918,11.283300399780273,11.425000190734863,8412699.0,9.811368942260742
2016-02-15,11.366700172424316,10.91670036315918,11.08329963684082,11.283300399780273,4585668.0,9.689682960510254
2016-02-16,11.649999618530273,11.241700172424316,11.300000190734863,11.616700172424316,10474956.0,9.975994110107422
2016-02-17,11.683300018310547,11.449999809265137,11.60830020904541,11.633299827575684,7351440.0,9.990249633789062
2016-02-18,11.941699981689453,11.449999809265137,11.70829963684082,11.475000381469727,12507204.0,9.854308128356934
2016-02-19,11.633299827575684,11.300000190734863,11.433300018310547,11.60830020904541,7253162.0,9.968779563903809
2016-02-22,11.83329963684082,11.591699600219727,11.691699981689453,11.758299827575684,15653101.0,10.097594261169434
2016-02-23,11.98330020904541,11.533300399780273,11.79170036315918,11.716699600219727,14950068.0,10.061869621276855
2016-02-24,11.866700172424316,11.558300018310547,11.600000381469727,11.85830020904541,9008137.0,10.1834716796875
2016-02-25,11.850000381469727,10.841699600219727,11.758299827575684,10.883299827575684,11550780.0,9.346177101135254
2016-02-26,11.058300018310547,10.716699600219727,11.0,10.95829963684082,6950268.0,9.410584449768066
2016-02-29,11.0,10.008299827575684,11.0,10.741700172424316,10678077.0,9.224575996398926
2016-03-01,11.125,10.524999618530273,10.725000381469727,11.08329963684082,11259768.0,9.517930030822754
2016-03-02,12.033300399780273,11.100000381469727,11.125,11.91670036315918,21093514.0,10.233622550964355
2016-03-03,13.033300399780273,11.91670036315918,11.91670036315918,12.324999809265137,28369161.0,10.58425521850586
2016-03-04,12.5,12.100000381469727,12.475000381469727,12.366700172424316,21606009.0,10.62006664276123
2016-03-07,12.616700172424316,12.008299827575684,12.466699600219727,12.300000190734863,11723325.0,10.562787055969238
2016-03-08,12.308300018310547,11.783300399780273,12.16670036315918,12.308300018310547,10819975.0,10.569914817810059
2016-03-09,12.116700172424316,11.449999809265137,12.0,11.908300399780273,15874002.0,10.226409912109375
2016-03-10,11.883299827575684,11.399999618530273,11.75,11.425000190734863,9171187.0,9.811368942260742
2016-03-11,11.558300018310547,11.33329963684082,11.441699981689453,11.41670036315918,5785845.0,9.804242134094238
2016-03-14,11.91670036315918,11.524999618530273,11.524999618530273,11.83329963684082,6784672.0,10.162001609802246
2016-03-15,12.25,11.491700172424316,11.758299827575684,12.191699981689453,12598993.0,10.469782829284668
2016-03-16,12.466699600219727,11.966699600219727,12.066699981689453,12.341699600219727,15188310.0,10.598597526550293
2016-03-17,12.5,12.216699600219727,12.26669979095459,12.375,7682444.0,10.62719440460205
2016-03-18,12.75,12.316699981689453,12.41670036315918,12.48330020904541,24083265.0,10.720198631286621
2016-03-21,12.691699981689453,12.16670036315918,12.658300399780273,12.475000381469727,24412239.0,10.713069915771484
2016-03-22,12.399999618530273,12.125,12.308300018310547,12.149999618530273,17954175.0,10.433971405029297
2016-03-23,12.341699600219727,12.125,12.158300399780273,12.25,12319933.0,10.519848823547363
2016-03-24,12.158300399780273,11.875,12.149999618530273,11.875,14521162.0,10.1978120803833
2016-03-25,12.058300018310547,11.875,11.949999809265137,12.033300399780273,7297713.0,10.333755493164062
2016-03-28,12.375,12.0,12.133299827575684,12.091699600219727,10224379.0,10.383906364440918
2016-03-29,12.16670036315918,11.75,12.149999618530273,11.824999809265137,9082534.0,10.154873847961426
2016-03-30,12.29170036315918,11.908300399780273,11.98330020904541,12.283300399780273,14450370.0,10.548445701599121
2016-03-31,12.48330020904541,12.23330020904541,12.33329963684082,12.29170036315918,18233659.0,10.555659294128418
2016-04-01,12.625,12.16670036315918,12.29170036315918,12.616700172424316,18240811.0,10.834757804870605
2016-04-05,13.133299827575684,12.66670036315918,12.66670036315918,12.991700172424316,28620289.0,11.156792640686035
2016-04-06,12.949999809265137,12.64169979095459,12.824999809265137,12.783300399780273,15947618.0,10.977826118469238
2016-04-07,12.808300018310547,12.41670036315918,12.79170036315918,12.45829963684082,14952138.0,10.698729515075684
2016-04-08,12.558300018310547,12.274999618530273,12.300000190734863,12.491700172424316,10247658.0,10.727412223815918
2016-04-11,12.908300399780273,12.550000190734863,12.558300018310547,12.649999618530273,14888548.0,10.863353729248047
2016-04-12,12.91670036315918,12.58329963684082,12.64169979095459,12.89169979095459,18702340.0,11.070917129516602
2016-04-13,13.633299827575684,12.899999618530273,12.899999618530273,13.383299827575684,41243342.0,11.493085861206055
2016-04-14,13.491700172424316,13.16670036315918,13.433300018310547,13.35830020904541,13944916.0,11.471614837646484
2016-04-15,13.908300399780273,13.383299827575684,13.441699981689453,13.550000190734863,20892433.0,11.636240005493164
2016-04-18,13.366700172424316,13.149999618530273,13.33329963684082,13.199999809265137,13354662.0,11.335674285888672
2016-04-19,13.558300018310547,13.20829963684082,13.216699600219727,13.433300018310547,10185672.0,11.536023139953613
2016-04-20,13.89169979095459,12.925000190734863,13.5,13.875,30482690.0,11.915338516235352
2016-04-21,14.316699981689453,13.675000190734863,13.70829963684082,13.975000381469727,28877204.0,12.001215934753418
2016-04-22,13.91670036315918,13.175000190734863,13.550000190734863,13.716699600219727,12943449.0,11.950420379638672
2016-04-25,13.683300018310547,13.225000381469727,13.649999618530273,13.425000190734863,9497038.0,11.696284294128418
2016-04-26,14.0,13.324999809265137,13.5,13.699999809265137,10836007.0,11.935872077941895
2016-04-27,13.683300018310547,13.241700172424316,13.649999618530273,13.316699981689453,10609201.0,11.6019287109375
2016-04-28,13.625,13.258299827575684,13.33329963684082,13.60830020904541,9487086.0,11.85598087310791
2016-04-29,13.66670036315918,13.308300018310547,13.45829963684082,13.433300018310547,7025818.0,11.70351505279541
2016-05-03,13.79170036315918,13.341699600219727,13.466699600219727,13.441699981689453,20769834.0,11.710832595825195
2016-05-04,13.45829963684082,13.033300399780273,13.45829963684082,13.283300399780273,17620892.0,11.572830200195312
2016-05-05,13.274999618530273,13.050000190734863,13.199999809265137,13.125,9264836.0,11.434913635253906
2016-05-06,13.316699981689453,12.625,13.183300018310547,12.66670036315918,12613026.0,11.035628318786621
2016-05-09,12.808300018310547,11.95829963684082,12.649999618530273,12.183300018310547,15772905.0,10.614474296569824
2016-05-10,12.350000381469727,11.89169979095459,12.16670036315918,11.908300399780273,13800337.0,10.374886512756348
2016-05-11,12.241700172424316,11.975000381469727,12.024999618530273,12.074999809265137,11409232.0,10.520120620727539
2016-05-12,12.33329963684082,11.79170036315918,11.95829963684082,12.29170036315918,9152100.0,10.708916664123535
2016-05-13,12.649999618530273,12.175000190734863,12.175000190734863,12.45829963684082,15769777.0,10.854063987731934
2016-05-16,12.574999809265137,12.29170036315918,12.574999809265137,12.508299827575684,11474674.0,10.897625923156738
2016-05-17,13.125,12.35830020904541,12.35830020904541,12.899999618530273,16832175.0,11.238886833190918
2016-05-18,12.824999809265137,12.399999618530273,12.758299827575684,12.783300399780273,10529548.0,11.137214660644531
2016-05-19,12.83329963684082,12.550000190734863,12.66670036315918,12.616700172424316,5223264.0,10.992067337036133
2016-05-20,12.716699600219727,12.425000190734863,12.566699981689453,12.600000381469727,5588655.0,10.977519035339355
2016-05-23,12.699999809265137,12.48330020904541,12.48330020904541,12.633299827575684,4083194.0,11.006529808044434
2016-05-24,12.816699981689453,12.58329963684082,12.70829963684082,12.658300399780273,6180165.0,11.028310775756836
2016-05-25,12.975000381469727,12.70829963684082,12.70829963684082,12.783300399780273,8206911.0,11.137214660644531
2016-05-26,12.89169979095459,12.341699600219727,12.79170036315918,12.616700172424316,8881653.0,10.992067337036133
2016-05-27,12.741700172424316,12.466699600219727,12.574999809265137,12.633299827575684,6163783.0,11.006529808044434
2016-05-30,13.091699600219727,12.366700172424316,12.591699600219727,12.975000381469727,10550622.0,11.304229736328125
2016-05-31,13.33329963684082,12.975000381469727,12.975000381469727,13.25,18311666.0,11.543818473815918
2016-06-01,13.633299827575684,13.216699600219727,13.23330020904541,13.408300399780273,14774349.0,11.681735038757324
2016-06-02,13.533300399780273,13.300000190734863,13.341699600219727,13.408300399780273,7129030.0,11.681735038757324
2016-06-03,13.658300399780273,13.29170036315918,13.48330020904541,13.566699981689453,9897308.0,11.819737434387207
2016-06-06,13.558300018310547,13.324999809265137,13.54170036315918,13.341699600219727,7248164.0,11.623708724975586
2016-06-07,13.524999618530273,13.33329963684082,13.350000381469727,13.5,8121937.0,11.761625289916992
2016-06-08,13.808300018310547,13.33329963684082,13.491700172424316,13.79170036315918,10623261.0,12.015765190124512
2016-06-13,13.79170036315918,13.10830020904541,13.79170036315918,13.33329963684082,10326086.0,11.616390228271484
2016-06-14,13.649999618530273,13.16670036315918,13.175000190734863,13.64169979095459,13136736.0,11.885079383850098
2016-06-15,14.70829963684082,13.725000381469727,13.725000381469727,14.60830020904541,24258823.0,12.727211952209473
2016-06-16,15.274999618530273,14.35830020904541,14.600000381469727,14.399999618530273,33571828.0,12.545734405517578
2016-06-17,15.16670036315918,14.441699981689453,14.45829963684082,15.01669979095459,17482317.0,13.083023071289062
2016-06-20,15.33329963684082,14.58329963684082,14.991700172424316,14.75,17277837.0,12.850666046142578
2016-06-21,15.08329963684082,14.716699600219727,14.89169979095459,14.774999618530273,10395423.0,12.872446060180664
2016-06-22,15.20829963684082,14.633299827575684,14.808300018310547,15.133299827575684,8476810.0,13.184608459472656
2016-06-23,15.29170036315918,14.908300399780273,15.024999618530273,15.008299827575684,8108448.0,13.075704574584961
2016-06-24,15.0,14.33329963684082,15.0,14.633299827575684,13520510.0,12.748992919921875
2016-06-27,15.0,14.508299827575684,14.508299827575684,14.875,7453311.0,12.959568977355957
2016-06-28,14.75,14.41670036315918,14.75,14.625,12315586.0,12.741761207580566
2016-06-29,14.73330020904541,14.241700172424316,14.633299827575684,14.41670036315918,12767072.0,12.560284614562988
2016-06-30,14.566699981689453,14.35830020904541,14.491700172424316,14.41670036315918,8199072.0,12.560284614562988
2016-07-01,14.683300018310547,14.383299827575684,14.441699981689453,14.60830020904541,7419798.0,12.727211952209473
2016-07-04,15.14169979095459,14.524999618530273,14.566699981689453,14.91670036315918,13203154.0,12.99590015411377
2016-07-05,15.008299827575684,14.75,14.91670036315918,14.975000381469727,6612444.0,13.046692848205566
2016-07-06,14.975000381469727,14.758299827575684,14.975000381469727,14.883299827575684,8277012.0,12.96679973602295
2016-07-07,14.966699600219727,14.33329963684082,14.83329963684082,14.691699981689453,8858714.0,12.799873352050781
2016-07-08,14.633299827575684,14.29170036315918,14.58329963684082,14.375,12727384.0,12.523953437805176
2016-07-11,14.633299827575684,14.308300018310547,14.433300018310547,14.51669979095459,6959259.0,12.647406578063965
2016-07-12,14.875,14.35830020904541,14.45829963684082,14.850000381469727,8081744.0,12.937788963317871
2016-07-13,15.58329963684082,14.933300018310547,14.966699600219727,15.14169979095459,19860246.0,13.191926956176758
2016-07-14,15.399999618530273,15.008299827575684,15.399999618530273,15.158300399780273,5628529.0,13.206389427185059
2016-07-15,15.199999809265137,14.83329963684082,15.199999809265137,14.941699981689453,6300933.0,13.017681121826172
2016-07-18,15.39169979095459,14.758299827575684,14.866700172424316,15.23330020904541,11142090.0,13.27173137664795
2016-07-19,15.45829963684082,14.908300399780273,15.183300018310547,15.10830020904541,6630652.0,13.162827491760254
2016-07-20,15.16670036315918,14.98330020904541,15.133299827575684,15.100000381469727,5350639.0,13.155595779418945
2016-07-21,15.350000381469727,15.066699981689453,15.08329963684082,15.100000381469727,9005408.0,13.155595779418945
2016-07-22,15.33329963684082,15.04170036315918,15.175000190734863,15.191699981689453,7988046.0,13.235488891601562
2016-07-25,15.23330020904541,15.033300399780273,15.04170036315918,15.066699981689453,3794679.0,13.12658405303955
2016-07-26,15.54170036315918,15.04170036315918,15.08329963684082,15.491700172424316,9009510.0,13.496856689453125
2016-07-27,15.649999618530273,14.875,15.41670036315918,15.175000190734863,16778438.0,13.220939636230469
2016-07-28,16.158300399780273,15.066699981689453,15.133299827575684,16.08329963684082,18554464.0,14.01227855682373
2016-07-29,16.266700744628906,15.83329963684082,15.875,15.91670036315918,20355904.0,13.867132186889648
2016-08-01,15.899999618530273,15.216699600219727,15.899999618530273,15.350000381469727,15961664.0,13.373405456542969
2016-08-02,16.516700744628906,15.66670036315918,15.66670036315918,16.408300399780273,36630576.0,14.295430183410645
2016-08-03,16.391700744628906,16.08329963684082,16.33329963684082,16.308300018310547,22513928.0,14.208304405212402
2016-08-04,16.549999237060547,16.00830078125,16.308300018310547,16.41670036315918,13575739.0,14.30274772644043
2016-08-05,16.54170036315918,16.20829963684082,16.41670036315918,16.233299255371094,7207052.0,14.142962455749512
2016-08-08,16.475000381469727,15.98330020904541,16.08329963684082,16.283300399780273,9840182.0,14.186524391174316
2016-08-09,17.24169921875,16.16670036315918,16.33329963684082,17.100000381469727,23423773.0,14.898059844970703
2016-08-10,17.075000762939453,16.716699600219727,17.075000762939453,16.816699981689453,8647533.0,14.651239395141602
2016-08-11,17.13330078125,16.625,16.83329963684082,16.649999618530273,12022113.0,14.50600528717041
2016-08-12,16.891700744628906,16.549999237060547,16.75,16.766700744628906,10610413.0,14.607678413391113
2016-08-15,17.08329963684082,16.716699600219727,16.74169921875,16.86669921875,15234262.0,14.69480037689209
2016-08-16,16.966699600219727,16.341699600219727,16.850000381469727,16.566699981689453,19356547.0,14.433430671691895
2016-08-17,16.733299255371094,16.266700744628906,16.483299255371094,16.674999237060547,14931384.0,14.527785301208496
2016-08-18,16.625,16.16670036315918,16.566699981689453,16.341699600219727,15999697.0,14.237403869628906
2016-08-19,16.341699600219727,16.16670036315918,16.16670036315918,16.216699600219727,8626074.0,14.128499984741211
2016-08-22,16.391700744628906,16.191699981689453,16.216699600219727,16.308300018310547,6579568.0,14.208304405212402
2016-08-23,16.408300399780273,16.266700744628906,16.274999618530273,16.350000381469727,7284055.0,14.244637489318848
2016-08-24,16.41670036315918,16.13330078125,16.41670036315918,16.33329963684082,7458930.0,14.230086326599121
2016-08-25,16.283300399780273,15.79170036315918,16.283300399780273,15.975000381469727,11162428.0,13.917924880981445
2016-08-26,16.225000381469727,15.933300018310547,16.04170036315918,16.13330078125,4472508.0,14.055841445922852
2016-08-29,16.766700744628906,15.991700172424316,16.13330078125,16.625,12442461.0,14.484225273132324
2016-08-30,17.13330078125,16.549999237060547,16.549999237060547,17.0,15705970.0,14.810937881469727
2016-08-31,17.066699981689453,16.70829963684082,17.024999618530273,17.016700744628906,6443835.0,14.825488090515137
2016-09-01,17.216699600219727,16.799999237060547,17.016700744628906,16.816699981689453,7582720.0,14.651239395141602
2016-09-02,16.941699981689453,16.58329963684082,16.74169921875,16.66670036315918,5465998.0,14.52055549621582
2016-09-05,17.149999618530273,16.641700744628906,16.766700744628906,16.783300399780273,6367832.0,14.622140884399414
2016-09-06,17.016700744628906,16.700000762939453,16.799999237060547,16.975000381469727,6728917.0,14.789155960083008
2016-09-07,17.733299255371094,17.0,17.108299255371094,17.399999618530273,16184032.0,15.159429550170898
2016-09-08,17.466699600219727,17.00830078125,17.408300399780273,17.16670036315918,13786178.0,14.956171035766602
2016-09-09,17.25830078125,16.858299255371094,17.091699600219727,16.875,7095891.0,14.702033042907715
2016-09-12,17.075000762939453,16.524999618530273,16.649999618530273,16.66670036315918,10463082.0,14.52055549621582
2016-09-13,16.899999618530273,16.58329963684082,16.75,16.799999237060547,6605142.0,14.636689186096191
2016-09-14,17.033300399780273,16.63330078125,16.733299255371094,16.83329963684082,9053388.0,14.665701866149902
2016-09-19,16.95829963684082,16.591699600219727,16.591699600219727,16.825000762939453,6873184.0,14.658472061157227
2016-09-20,17.125,16.700000762939453,16.899999618530273,17.11669921875,8252763.0,14.91260814666748
2016-09-21,16.799999237060547,16.174999237060547,16.766700744628906,16.25830078125,36313435.0,14.164743423461914
2016-09-22,16.66670036315918,16.391700744628906,16.391700744628906,16.54170036315918,15532435.0,14.411650657653809
2016-09-23,16.74169921875,16.25830078125,16.733299255371094,16.391700744628906,11602610.0,14.280967712402344
2016-09-26,16.391700744628906,15.925000190734863,16.38330078125,15.933300018310547,10444044.0,13.881593704223633
2016-09-27,16.441699981689453,15.83329963684082,15.85830020904541,16.399999618530273,11370385.0,14.288196563720703
2016-09-28,17.075000762939453,16.433300018310547,16.5,16.91670036315918,24435836.0,14.738361358642578
2016-09-29,17.375,16.875,16.983299255371094,17.108299255371094,23484819.0,14.905288696289062
2016-09-30,17.20829963684082,16.899999618530273,17.04170036315918,17.13330078125,10477972.0,14.927071571350098
2016-10-10,18.125,17.308300018310547,17.75,17.54170036315918,29561271.0,15.282882690429688
2016-10-11,18.233299255371094,17.54170036315918,17.691699981689453,17.88330078125,21394022.0,15.58049488067627
2016-10-12,18.16670036315918,17.5,18.091699600219727,17.58329963684082,17081134.0,15.31912612915039
2016-10-13,17.600000381469727,17.29170036315918,17.5,17.566699981689453,13919834.0,15.304664611816406
2016-10-14,17.691699981689453,17.174999237060547,17.54170036315918,17.316699981689453,13213309.0,15.086854934692383
2016-10-17,17.533300399780273,17.049999237060547,17.399999618530273,17.149999618530273,10053622.0,14.941619873046875
2016-10-18,17.899999618530273,17.358299255371094,17.41670036315918,17.875,19096388.0,15.573262214660645
2016-10-19,17.966699600219727,17.524999618530273,17.91670036315918,17.63330078125,11145526.0,15.362687110900879
2016-10-20,17.966699600219727,17.566699981689453,17.58329963684082,17.75830078125,13934890.0,15.47159194946289
2016-10-21,18.04170036315918,17.625,17.641700744628906,17.841699600219727,11531036.0,15.544252395629883
2016-10-24,18.049999237060547,17.66670036315918,17.858299255371094,17.83329963684082,9930412.0,15.536934852600098
2016-10-25,17.891700744628906,17.58329963684082,17.841699600219727,17.700000762939453,7600748.0,15.420798301696777
2016-10-26,17.700000762939453,17.33329963684082,17.691699981689453,17.625,11239132.0,15.355456352233887
2016-10-27,18.024999618530273,17.41670036315918,17.683300018310547,17.808300018310547,10687572.0,15.515152931213379
2016-10-28,17.891700744628906,17.70829963684082,17.858299255371094,17.825000762939453,7171087.0,15.529704093933105
2016-10-31,17.825000762939453,17.299999237060547,17.825000762939453,17.399999618530273,13593007.0,15.159429550170898
2016-11-01,17.524999618530273,17.25,17.391700744628906,17.50830078125,9965847.0,15.2537841796875
2016-11-02,17.58329963684082,17.266700744628906,17.424999237060547,17.325000762939453,7589365.0,15.094088554382324
2016-11-03,17.450000762939453,17.191699981689453,17.24169921875,17.38330078125,8378085.0,15.144880294799805
2016-11-04,17.408300399780273,17.08329963684082,17.33329963684082,17.200000762939453,10135003.0,14.985182762145996
2016-11-07,17.45829963684082,17.033300399780273,17.149999618530273,17.41670036315918,11618132.0,15.173978805541992
2016-11-08,17.533300399780273,17.299999237060547,17.433300018310547,17.391700744628906,10807694.0,15.15219783782959
2016-11-09,17.433300018310547,16.966699600219727,17.33329963684082,17.191699981689453,9517095.0,14.977952003479004
2016-11-10,17.466699600219727,17.29170036315918,17.341699600219727,17.38330078125,9482553.0,15.144880294799805
2016-11-11,17.61669921875,17.341699600219727,17.341699600219727,17.45829963684082,7924440.0,15.210221290588379
2016-11-14,17.516700744628906,17.00830078125,17.33329963684082,17.141700744628906,15553122.0,14.934389114379883
2016-11-15,17.358299255371094,17.075000762939453,17.13330078125,17.325000762939453,8269058.0,15.094088554382324
2016-11-16,17.49169921875,17.174999237060547,17.375,17.266700744628906,7559680.0,15.043294906616211
2016-11-17,17.308300018310547,17.08329963684082,17.274999618530273,17.16670036315918,8395786.0,14.956171035766602
2016-11-18,17.29170036315918,17.108299255371094,17.16670036315918,17.125,4724347.0,14.919838905334473
2016-11-21,17.16670036315918,16.774999618530273,17.13330078125,16.983299255371094,15735249.0,14.79638671875
2016-11-22,17.316699981689453,16.95829963684082,17.033300399780273,17.033300399780273,12077929.0,14.839949607849121
2016-11-23,17.33329963684082,16.99169921875,17.058300018310547,17.24169921875,12822328.0,15.021513938903809
2016-11-24,17.774999618530273,17.24169921875,17.29170036315918,17.691699981689453,20721494.0,15.413566589355469
2016-11-25,17.74169921875,17.316699981689453,17.70829963684082,17.54170036315918,14011244.0,15.282882690429688
2016-11-28,17.983299255371094,17.016700744628906,17.66670036315918,17.358299255371094,23242520.0,15.123096466064453
2016-11-29,17.725000381469727,17.283300399780273,17.358299255371094,17.475000381469727,22122763.0,15.224771499633789
2016-11-30,17.608299255371094,17.29170036315918,17.375,17.391700744628906,9317631.0,15.15219783782959
2016-12-01,17.66670036315918,17.29170036315918,17.391700744628906,17.399999618530273,20311681.0,15.159429550170898
2016-12-02,17.63330078125,17.325000762939453,17.5,17.375,17047714.0,15.13764762878418
2016-12-05,17.375,16.983299255371094,17.274999618530273,17.016700744628906,13048672.0,14.825488090515137
2016-12-06,17.29170036315918,17.033300399780273,17.033300399780273,17.274999618530273,11608611.0,15.050525665283203
2016-12-07,17.575000762939453,17.108299255371094,17.274999618530273,17.533300399780273,7693024.0,15.275565147399902
2016-12-08,17.658300399780273,17.16670036315918,17.625,17.233299255371094,7939868.0,15.01419448852539
2016-12-09,17.36669921875,17.04170036315918,17.233299255371094,17.149999618530273,7705131.0,14.941619873046875
2016-12-12,17.174999237060547,16.575000762939453,17.174999237060547,16.70829963684082,13307661.0,14.55679702758789
2016-12-13,16.858299255371094,16.575000762939453,16.58329963684082,16.70829963684082,7959592.0,14.55679702758789
2016-12-14,17.13330078125,16.716699600219727,16.716699600219727,16.875,12593196.0,14.702033042907715
2016-12-15,16.908300399780273,16.641700744628906,16.816699981689453,16.774999618530273,10074320.0,14.614908218383789
2016-12-16,17.04170036315918,16.674999237060547,16.816699981689453,16.99169921875,6712167.0,14.803704261779785
2016-12-19,17.183300018310547,16.816699981689453,17.04170036315918,17.0,7014068.0,14.810937881469727
2016-12-20,17.033300399780273,16.83329963684082,17.024999618530273,16.975000381469727,6182834.0,14.789155960083008
2016-12-21,17.774999618530273,17.0,17.0,17.716699600219727,23549190.0,15.435346603393555
2016-12-22,18.316699981689453,17.625,17.733299255371094,18.016700744628906,18053799.0,15.696717262268066
2016-12-23,18.233299255371094,17.933300018310547,18.024999618530273,18.016700744628906,13873605.0,15.696717262268066
2016-12-26,18.466699600219727,17.799999237060547,18.066699981689453,18.049999237060547,19440170.0,15.725728034973145
2016-12-27,18.274999618530273,17.966699600219727,17.99169921875,18.058300018310547,13877991.0,15.732961654663086
2016-12-28,18.325000762939453,17.924999237060547,18.183300018310547,17.983299255371094,10630212.0,15.667618751525879
2016-12-29,18.058300018310547,17.691699981689453,17.975000381469727,17.75830078125,13520271.0,15.47159194946289
2016-12-30,18.233299255371094,17.816699981689453,17.816699981689453,17.941699981689453,26535192.0,15.631376266479492
2017-01-03,19.125,17.95829963684082,17.95829963684082,19.033300399780273,32848632.0,16.582412719726562
2017-01-04,19.79170036315918,18.91670036315918,19.033300399780273,19.75830078125,32768463.0,17.214054107666016
2017-01-05,19.783300399780273,19.450000762939453,19.766700744628906,19.558300018310547,13301774.0,17.03980827331543
2017-01-06,19.899999618530273,19.325000762939453,19.66670036315918,19.658300399780273,16542724.0,17.12693214416504
2017-01-09,20.125,19.36669921875,19.66670036315918,19.50830078125,21088546.0,16.996246337890625
2017-01-10,19.933300018310547,19.399999618530273,19.625,19.649999618530273,11150589.0,17.119699478149414
2017-01-11,19.875,19.450000762939453,19.79170036315918,19.558300018310547,9324662.0,17.03980827331543
2017-01-12,19.86669921875,19.350000381469727,19.63330078125,19.424999237060547,14207509.0,16.92367172241211
2017-01-13,19.79170036315918,19.00830078125,19.399999618530273,19.591699600219727,14708282.0,17.06890869140625
2017-01-16,20.25,19.50830078125,19.58329963684082,20.0,39185911.0,17.424631118774414
2017-01-17,20.108299255371094,19.25,20.108299255371094,19.524999618530273,18229123.0,17.01079559326172
2017-01-18,20.75,19.54170036315918,19.66670036315918,20.54170036315918,37142827.0,17.896575927734375
2017-01-19,20.88330078125,20.24169921875,20.575000762939453,20.399999618530273,19328842.0,17.773122787475586
2017-01-20,20.641700744628906,20.308300018310547,20.375,20.566699981689453,13126372.0,17.918357849121094
2017-01-23,20.841699600219727,20.441699981689453,20.74169921875,20.608299255371094,12128919.0,17.954601287841797
2017-01-24,21.125,20.5,20.649999618530273,20.808300018310547,21781754.0,18.128847122192383
2017-01-25,20.83329963684082,20.33329963684082,20.83329963684082,20.625,10818382.0,17.96915054321289
2017-01-26,20.716699600219727,20.308300018310547,20.66670036315918,20.358299255371094,11813864.0,17.736793518066406
2017-02-03,20.88330078125,20.33329963684082,20.466699600219727,20.66670036315918,10929878.0,18.005481719970703
2017-02-06,20.91670036315918,20.36669921875,20.875,20.49169921875,16509002.0,17.85301399230957
2017-02-07,20.49169921875,19.941699981689453,20.49169921875,20.066699981689453,21730344.0,17.482742309570312
2017-02-08,20.066699981689453,19.658300399780273,20.066699981689453,19.95829963684082,21954272.0,17.388301849365234
2017-02-09,20.200000762939453,19.783300399780273,20.04170036315918,19.983299255371094,21241743.0,17.410079956054688
2017-02-10,20.975000381469727,19.983299255371094,20.0,20.950000762939453,36149998.0,18.252302169799805
2017-02-13,21.475000381469727,20.91670036315918,21.00830078125,21.108299255371094,25768617.0,18.390216827392578
2017-02-14,21.108299255371094,20.54170036315918,21.033300399780273,20.66670036315918,20442037.0,18.005481719970703
2017-02-15,20.908300399780273,20.475000381469727,20.808300018310547,20.49169921875,20612434.0,17.85301399230957
2017-02-16,22.25,20.566699981689453,20.566699981689453,21.924999237060547,49963960.0,19.10175132751465
2017-02-17,22.149999618530273,21.5,22.075000762939453,21.816699981689453,23595554.0,19.00739860534668
2017-02-20,22.70829963684082,21.91670036315918,21.95829963684082,22.066699981689453,28543216.0,19.22520637512207
2017-02-21,22.408300399780273,21.983299255371094,21.983299255371094,22.233299255371094,18485377.0,19.37035369873047
2017-02-22,23.141700744628906,22.100000381469727,22.283300399780273,22.799999237060547,29258024.0,19.864076614379883
2017-02-23,22.825000762939453,22.308300018310547,22.79170036315918,22.466699600219727,23246764.0,19.573699951171875
2017-02-24,22.54170036315918,22.016700744628906,22.466699600219727,22.358299255371094,19774993.0,19.47925567626953
2017-02-27,22.83329963684082,21.350000381469727,22.66670036315918,21.375,54054075.0,18.622573852539062
2017-02-28,22.125,21.516700744628906,21.516700744628906,21.850000381469727,29704834.0,19.036409378051758
2017-03-01,22.066699981689453,21.658300399780273,21.691699981689453,21.858299255371094,18929736.0,19.043638229370117
2017-03-02,22.533300399780273,21.83329963684082,21.875,21.99169921875,29016938.0,19.159860610961914
2017-03-03,22.04170036315918,21.600000381469727,21.808300018310547,22.00830078125,22619329.0,19.174325942993164
2017-03-06,22.70829963684082,22.08329963684082,22.11669921875,22.424999237060547,29246624.0,19.537368774414062
2017-03-07,23.033300399780273,22.266700744628906,22.33329963684082,22.799999237060547,30119695.0,19.864076614379883
2017-03-08,23.08329963684082,22.58329963684082,22.975000381469727,22.716699600219727,17803171.0,19.791505813598633
2017-03-09,23.0,21.983299255371094,23.0,22.075000762939453,39059580.0,19.232437133789062
2017-03-10,22.38330078125,21.891700744628906,21.908300399780273,22.200000762939453,22718905.0,19.34134292602539
2017-03-13,22.566699981689453,22.024999618530273,22.024999618530273,22.29170036315918,24801397.0,19.421234130859375
2017-03-14,22.61669921875,22.316699981689453,22.33329963684082,22.54170036315918,27122414.0,19.639039993286133
2017-03-15,22.941699981689453,22.549999237060547,22.66670036315918,22.658300399780273,26656327.0,19.74062728881836
2017-03-16,22.783300399780273,22.391700744628906,22.625,22.649999618530273,26441188.0,19.733394622802734
2017-03-17,22.95829963684082,22.483299255371094,22.70829963684082,22.50830078125,25311830.0,19.609941482543945
2017-03-20,22.50830078125,21.858299255371094,22.441699981689453,22.25,29496412.0,19.38490104675293
2017-03-21,22.441699981689453,22.066699981689453,22.266700744628906,22.433300018310547,16229977.0,19.544597625732422
2017-03-22,22.399999618530273,21.858299255371094,22.25,22.058300018310547,21759008.0,19.21788787841797
2017-03-23,22.25830078125,21.79170036315918,22.04170036315918,21.941699981689453,26238529.0,19.116302490234375
2017-03-24,23.0,21.875,21.875,22.950000762939453,38108985.0,19.994766235351562
2017-03-27,23.225000381469727,22.49169921875,22.950000762939453,22.625,32462016.0,19.711612701416016
2017-03-28,22.875,22.41670036315918,22.61669921875,22.649999618530273,18705655.0,19.733394622802734
2017-03-29,22.75,21.983299255371094,22.658300399780273,22.091699600219727,28335914.0,19.246984481811523
2017-03-30,22.49169921875,21.733299255371094,22.149999618530273,22.158300399780273,19966702.0,19.305011749267578
2017-03-31,22.625,22.0,22.233299255371094,22.591699600219727,18727767.0,19.682601928710938
2017-04-05,23.450000762939453,22.600000381469727,22.608299255371094,23.29170036315918,37134844.0,20.292463302612305
2017-04-06,23.533300399780273,23.04170036315918,23.29170036315918,23.441699981689453,17862170.0,20.42314910888672
2017-04-07,24.375,23.38330078125,23.41670036315918,24.033300399780273,30673777.0,20.938570022583008
2017-04-10,24.79170036315918,24.033300399780273,24.100000381469727,24.08329963684082,29996953.0,20.98213005065918
2017-04-11,24.38330078125,23.5,24.04170036315918,24.158300399780273,28435378.0,21.047473907470703
2017-04-12,24.475000381469727,23.683300018310547,24.16670036315918,23.891700744628906,23503194.0,20.815204620361328
2017-04-13,24.608299255371094,23.799999237060547,23.799999237060547,24.408300399780273,28089015.0,21.265281677246094
2017-04-14,24.825000762939453,24.091699600219727,24.566699981689453,24.608299255371094,24364902.0,21.43952751159668
2017-04-17,24.408300399780273,23.274999618530273,24.149999618530273,23.350000381469727,69951036.0,20.3432559967041
2017-04-18,25.316699981689453,23.316699981689453,23.375,24.99169921875,66842214.0,21.773557662963867
2017-04-19,25.29170036315918,24.66670036315918,24.99169921875,25.20829963684082,40049754.0,21.96226692199707
2017-04-20,26.566699981689453,24.88330078125,25.00830078125,26.11669921875,55901830.0,22.753692626953125
2017-04-21,26.308300018310547,25.38330078125,26.024999618530273,25.558300018310547,30664058.0,22.26719856262207
2017-04-24,25.899999618530273,24.733299255371094,25.391700744628906,25.483299255371094,31470198.0,22.201854705810547
2017-04-25,25.641700744628906,24.733299255371094,25.524999618530273,25.091699600219727,40566940.0,21.860679626464844
2017-04-26,25.399999618530273,24.200000762939453,25.091699600219727,24.233299255371094,62415903.0,21.112815856933594
2017-04-27,23.95829963684082,22.774999618530273,23.91670036315918,23.466699600219727,76643679.0,20.444929122924805
2017-04-28,23.41670036315918,22.858299255371094,23.08329963684082,23.216699600219727,39061804.0,20.227123260498047
2017-05-02,23.58329963684082,22.61669921875,23.25830078125,23.566699981689453,35816113.0,20.53205108642578
2017-05-03,23.816699981689453,23.375,23.45829963684082,23.558300018310547,29210148.0,20.524734497070312
2017-05-04,23.533300399780273,23.00830078125,23.5,23.20829963684082,19767667.0,20.219802856445312
2017-05-05,23.158300399780273,22.233299255371094,22.875,22.25,43566762.0,19.38490104675293
2017-05-08,22.88330078125,22.024999618530273,22.125,22.45829963684082,25363160.0,19.56637954711914
2017-05-09,22.95829963684082,22.216699600219727,22.391700744628906,22.79170036315918,18716167.0,19.856847763061523
2017-05-10,22.91670036315918,21.891700744628906,22.808300018310547,22.08329963684082,44205954.0,19.239667892456055
2017-05-11,22.41670036315918,21.75,21.933300018310547,22.308300018310547,28492276.0,19.435693740844727
2017-05-12,22.816699981689453,22.283300399780273,22.408300399780273,22.399999618530273,26891204.0,19.515586853027344
2017-05-15,23.54170036315918,22.433300018310547,22.433300018310547,23.308300018310547,40623175.0,20.30692481994629
2017-05-16,23.625,22.91670036315918,23.308300018310547,23.591699600219727,31061180.0,20.5538330078125
2017-05-17,24.399999618530273,23.58329963684082,23.625,23.700000762939453,39066885.0,20.648189544677734
2017-05-18,24.0,23.010000228881836,23.200000762939453,23.690000534057617,20762648.0,21.00882911682129
2017-05-19,23.600000381469727,23.030000686645508,23.450000762939453,23.1299991607666,21881453.0,20.51220703125
2017-05-22,23.56999969482422,22.90999984741211,23.18000030517578,23.149999618530273,16778536.0,20.529945373535156
2017-05-23,24.110000610351562,23.06999969482422,23.110000610351562,23.90999984741211,39242945.0,21.203929901123047
2017-05-24,24.040000915527344,23.510000228881836,23.860000610351562,23.899999618530273,23741235.0,21.19506072998047
2017-05-25,24.229999542236328,23.700000762939453,23.81999969482422,24.020000457763672,26722880.0,21.301481246948242
2017-05-26,23.969999313354492,23.09000015258789,23.8799991607666,23.110000610351562,35784932.0,20.49447250366211
2017-05-31,23.520000457763672,23.100000381469727,23.3700008392334,23.1299991607666,15827193.0,20.51220703125
2017-06-01,23.239999771118164,22.329999923706055,23.139999389648438,22.610000610351562,27700148.0,20.051061630249023
2017-06-02,22.850000381469727,22.469999313354492,22.59000015258789,22.690000534057617,14167876.0,20.122007369995117
2017-06-05,22.8799991607666,22.559999465942383,22.670000076293945,22.770000457763672,11252626.0,20.19295310974121
2017-06-06,22.829999923706055,22.649999618530273,22.649999618530273,22.760000228881836,12903065.0,20.184085845947266
2017-06-07,24.68000030517578,22.850000381469727,22.860000610351562,24.440000534057617,61868974.0,21.673946380615234
2017-06-08,24.600000381469727,24.190000534057617,24.280000686645508,24.56999969482422,42972880.0,21.78923225402832
2017-06-09,25.1299991607666,24.479999542236328,24.670000076293945,24.780000686645508,43056569.0,21.975465774536133
2017-06-12,26.059999465942383,24.65999984741211,24.780000686645508,25.65999984741211,60222096.0,22.755870819091797
2017-06-13,26.059999465942383,25.3799991607666,25.700000762939453,25.81999969482422,34171254.0,22.897762298583984
2017-06-14,25.790000915527344,25.0,25.639999389648438,25.18000030517578,34384834.0,22.330196380615234
2017-06-15,25.479999542236328,24.799999237060547,25.110000610351562,24.920000076293945,32698001.0,22.099620819091797
2017-06-16,25.360000610351562,24.670000076293945,24.940000534057617,25.329999923706055,32234061.0,22.463218688964844
2017-06-19,25.639999389648438,25.030000686645508,25.389999389648438,25.450000762939453,29355009.0,22.569637298583984
2017-06-20,25.549999237060547,25.209999084472656,25.479999542236328,25.40999984741211,22815223.0,22.534164428710938
2017-06-21,26.579999923706055,25.399999618530273,25.530000686645508,26.5,53634325.0,23.500802993774414
2017-06-22,27.1299991607666,26.020000457763672,26.530000686645508,26.06999969482422,50105760.0,23.11946678161621
2017-06-23,27.079999923706055,26.010000228881836,26.209999084472656,27.040000915527344,42361217.0,23.979684829711914
2017-06-26,28.09000015258789,27.360000610351562,27.360000610351562,27.889999389648438,65181211.0,24.733482360839844
2017-06-27,28.34000015258789,27.420000076293945,27.8799991607666,27.790000915527344,41935330.0,24.64480209350586
2017-06-28,29.06999969482422,27.600000381469727,27.65999984741211,28.979999542236328,56381682.0,25.70012092590332
2017-06-29,28.920000076293945,28.360000610351562,28.579999923706055,28.760000228881836,44841633.0,25.505022048950195
2017-06-30,29.56999969482422,28.540000915527344,28.649999618530273,28.639999389648438,42877903.0,25.398601531982422
2017-07-03,28.829999923706055,27.979999542236328,28.649999618530273,28.290000915527344,39097549.0,25.088212966918945
2017-07-04,28.479999542236328,27.81999969482422,28.260000228881836,28.1299991607666,37458450.0,24.94632339477539
2017-07-05,28.729999542236328,27.479999542236328,28.1299991607666,28.59000015258789,44000797.0,25.35426139831543
2017-07-06,28.670000076293945,28.079999923706055,28.5,28.639999389648438,39300285.0,25.398601531982422
2017-07-07,29.110000610351562,28.489999771118164,28.59000015258789,28.65999984741211,38960656.0,25.416337966918945
2017-07-10,28.93000030517578,27.899999618530273,28.709999084472656,28.209999084472656,40056076.0,25.01726531982422
2017-07-11,29.270000457763672,28.190000534057617,28.290000915527344,29.0,50452035.0,25.717857360839844
2017-07-12,29.350000381469727,28.709999084472656,29.100000381469727,29.06999969482422,38410274.0,25.779935836791992
2017-07-13,29.860000610351562,28.530000686645508,29.799999237060547,28.56999969482422,45846396.0,25.336523056030273
2017-07-14,29.25,28.149999618530273,28.530000686645508,29.229999542236328,37461289.0,25.921825408935547
2017-07-17,30.079999923706055,28.40999984741211,29.1200008392334,29.190000534057617,68555762.0,25.886354446411133
2017-07-18,29.850000381469727,28.510000228881836,28.8799991607666,29.239999771118164,49825453.0,25.930694580078125
2017-07-19,31.06999969482422,29.059999465942383,29.360000610351562,30.920000076293945,77245036.0,27.420557022094727
2017-07-20,32.380001068115234,30.600000381469727,30.68000030517578,31.799999237060547,82515091.0,28.20096206665039
2017-07-21,32.31999969482422,31.43000030517578,31.600000381469727,31.809999465942383,46219045.0,28.209827423095703
2017-07-24,31.950000762939453,31.190000534057617,31.600000381469727,31.559999465942383,53673647.0,27.988121032714844
2017-07-25,31.989999771118164,31.09000015258789,31.489999771118164,31.709999084472656,38040609.0,28.121145248413086
2017-07-26,32.9900016784668,31.799999237060547,31.799999237060547,32.2599983215332,65727110.0,28.608898162841797
2017-07-27,31.989999771118164,30.799999237060547,31.989999771118164,31.040000915527344,60489374.0,27.526975631713867
2017-07-28,32.369998931884766,31.25,31.40999984741211,31.6200008392334,44830361.0,28.04133415222168
2017-07-31,34.65999984741211,31.969999313354492,32.209999084472656,34.63999938964844,71804985.0,30.719539642333984
2017-08-01,36.290000915527344,34.36000061035156,35.0,34.470001220703125,97859930.0,30.56878089904785
2017-08-02,35.099998474121094,34.04999923706055,34.81999969482422,34.70000076293945,56532999.0,30.772747039794922
2017-08-03,35.279998779296875,34.02000045776367,34.5,34.13999938964844,53745041.0,30.276126861572266
2017-08-04,34.869998931884766,33.5099983215332,34.04999923706055,34.279998779296875,55581504.0,30.400279998779297
2017-08-07,34.470001220703125,33.290000915527344,34.310001373291016,34.290000915527344,47229142.0,30.409149169921875
2017-08-08,34.7599983215332,33.81999969482422,33.900001525878906,34.119998931884766,34542025.0,30.25838851928711
2017-08-09,34.43000030517578,33.36000061035156,34.0099983215332,33.9900016784668,32562553.0,30.143102645874023
2017-08-10,33.9900016784668,33.38999938964844,33.9900016784668,33.45000076293945,29619150.0,29.66421890258789
2017-08-11,33.2599983215332,31.399999618530273,33.099998474121094,31.440000534057617,69662510.0,27.88170623779297
2017-08-14,33.459999084472656,31.459999084472656,31.459999084472656,33.31999969482422,50520947.0,29.548931121826172
2017-08-15,34.9900016784668,33.439998626708984,33.68000030517578,34.439998626708984,58670124.0,30.54216957092285
2017-08-16,34.65999984741211,33.68000030517578,34.310001373291016,33.849998474121094,35016811.0,30.018945693969727
2017-08-17,34.83000183105469,33.880001068115234,34.0,34.52000045776367,42989216.0,30.613117218017578
2017-08-18,34.849998474121094,33.81999969482422,34.209999084472656,34.5,41659980.0,30.595382690429688
2017-08-21,35.099998474121094,34.34000015258789,34.5099983215332,34.529998779296875,30182661.0,30.62198829650879
2017-08-22,36.5,35.0099983215332,35.29999923706055,36.349998474121094,67566237.0,32.23600387573242
2017-08-23,36.349998474121094,35.529998779296875,36.0099983215332,35.7599983215332,40470798.0,31.712778091430664
2017-08-24,36.31999969482422,35.349998474121094,35.79999923706055,35.849998474121094,37005668.0,31.792593002319336
2017-08-25,36.27000045776367,35.68000030517578,35.7400016784668,35.900001525878906,30050929.0,31.83693504333496
2017-08-28,36.16999816894531,35.43000030517578,35.84000015258789,35.689998626708984,37851413.0,31.650699615478516
2017-08-29,36.77000045776367,35.41999816894531,36.20000076293945,35.439998626708984,41008638.0,31.428991317749023
2017-08-30,36.31999969482422,35.22999954223633,35.5,35.900001525878906,43784184.0,31.83693504333496
2017-08-31,36.33000183105469,35.70000076293945,36.0,36.029998779296875,28903221.0,31.952219009399414
2017-09-01,37.45000076293945,36.13999938964844,36.279998779296875,37.22999954223633,54736964.0,33.01640701293945
2017-09-04,37.939998626708984,36.93000030517578,37.400001525878906,37.150001525878906,40479869.0,32.945465087890625
2017-09-05,37.45000076293945,36.83000183105469,37.31999969482422,37.189998626708984,25004574.0,32.980934143066406
2017-09-06,38.779998779296875,37.20000076293945,37.20000076293945,38.5099983215332,49209969.0,34.15153884887695
2017-09-07,40.720001220703125,38.29999923706055,38.7400016784668,39.52000045776367,69657639.0,35.04723358154297
2017-09-08,40.470001220703125,39.56999969482422,40.0,40.130001068115234,40948448.0,35.58819580078125
2017-09-11,40.45000076293945,38.810001373291016,40.40999984741211,39.43000030517578,62025654.0,34.96741485595703
2017-09-12,42.77000045776367,40.04999923706055,40.36000061035156,42.29999923706055,79956505.0,37.512596130371094
2017-09-13,42.849998474121094,41.599998474121094,42.0,42.630001068115234,59702623.0,37.80525207519531
2017-09-14,42.869998931884766,41.79999923706055,42.7400016784668,42.18000030517578,45208223.0,37.40618133544922
2017-09-15,42.79999923706055,41.40999984741211,42.58000183105469,41.56999969482422,51693597.0,36.86521911621094
2017-09-18,41.47999954223633,40.560001373291016,41.25,40.970001220703125,46100104.0,36.3331298828125
2017-09-19,41.33000183105469,39.400001525878906,40.869998931884766,39.88999938964844,55705267.0,35.37535858154297
2017-09-20,40.880001068115234,39.54999923706055,40.0,40.29999923706055,39238542.0,35.73895263671875
2017-09-21,40.4900016784668,39.5099983215332,40.060001373291016,39.540000915527344,32109571.0,35.06496810913086
2017-09-22,39.369998931884766,38.599998474121094,39.099998474121094,38.709999084472656,38151507.0,34.32890701293945
2017-09-25,40.25,38.630001068115234,38.709999084472656,39.970001220703125,41430385.0,35.44630432128906
2017-09-26,40.779998779296875,39.68000030517578,40.09000015258789,40.41999816894531,34967844.0,35.84537124633789
2017-09-27,41.130001068115234,40.060001373291016,40.45000076293945,40.939998626708984,30822454.0,36.306514739990234
2017-09-28,42.83000183105469,41.5,41.84000015258789,41.709999084472656,47937853.0,36.989376068115234
2017-09-29,42.61000061035156,41.529998779296875,41.90999984741211,42.150001525878906,30428731.0,37.37957763671875
2017-10-09,43.54999923706055,42.43000030517578,43.0099983215332,42.959999084472656,40302353.0,38.097900390625
2017-10-10,43.68000030517578,42.83000183105469,42.900001525878906,43.47999954223633,40188682.0,38.55904769897461
2017-10-11,43.650001525878906,41.310001373291016,43.400001525878906,41.40999984741211,70508982.0,36.723323822021484
2017-10-12,42.75,40.58000183105469,41.380001068115234,42.689998626708984,47324816.0,37.858455657958984
2017-10-13,42.880001068115234,41.040000915527344,42.650001525878906,41.439998626708984,49766553.0,36.74993133544922
2017-10-16,40.220001220703125,38.619998931884766,40.220001220703125,38.790000915527344,108271946.0,34.39984893798828
2017-10-17,39.20000076293945,38.29999923706055,38.5,38.900001525878906,38929806.0,34.49740219116211
2017-10-18,39.040000915527344,37.5099983215332,38.900001525878906,37.709999084472656,65406689.0,33.44208526611328
2017-10-19,38.63999938964844,37.709999084472656,37.97999954223633,37.9900016784668,34932428.0,33.69039535522461
2017-10-20,39.220001220703125,37.290000915527344,37.9900016784668,39.130001068115234,47535701.0,34.70137405395508
2017-10-23,39.220001220703125,38.54999923706055,38.849998474121094,38.939998626708984,27471944.0,34.53287124633789
2017-10-24,39.25,38.20000076293945,38.75,38.4900016784668,27503492.0,34.13380813598633
2017-10-25,39.150001525878906,38.40999984741211,38.66999816894531,39.0,27795947.0,34.58608627319336
2017-10-26,40.400001525878906,38.630001068115234,38.900001525878906,40.040000915527344,57964129.0,35.50838088989258
2017-10-27,40.279998779296875,39.02000045776367,39.88999938964844,39.20000076293945,42244870.0,34.763450622558594
2017-10-30,38.599998474121094,37.40999984741211,38.599998474121094,37.58000183105469,59096179.0,33.32679748535156
2017-10-31,37.939998626708984,36.279998779296875,37.77000045776367,37.08000183105469,57743115.0,32.883384704589844
2017-11-01,37.650001525878906,36.7400016784668,37.130001068115234,37.349998474121094,30093261.0,33.122825622558594
2017-11-02,37.150001525878906,35.95000076293945,37.150001525878906,35.970001220703125,44964532.0,31.899009704589844
2017-11-03,36.33000183105469,35.20000076293945,35.599998474121094,35.650001525878906,37292910.0,31.615230560302734
2017-11-06,37.29999923706055,35.52000045776367,35.619998931884766,37.13999938964844,48371630.0,32.93659591674805
2017-11-07,38.33000183105469,36.900001525878906,37.099998474121094,37.68000030517578,51114936.0,33.41547775268555
2017-11-08,37.970001220703125,37.349998474121094,37.599998474121094,37.459999084472656,29934760.0,33.220375061035156
2017-11-09,37.93000030517578,36.88999938964844,37.54999923706055,37.22999954223633,29857458.0,33.01640701293945
2017-11-10,37.33000183105469,36.119998931884766,37.2599983215332,36.7400016784668,45294074.0,32.58186721801758
2017-11-13,39.97999954223633,36.4900016784668,36.630001068115234,39.79999923706055,94255343.0,35.2955436706543
2017-11-14,40.880001068115234,39.5,39.970001220703125,40.209999084472656,81955287.0,35.65913772583008
2017-11-15,41.09000015258789,39.2599983215332,39.939998626708984,39.66999816894531,55763214.0,35.18025588989258
2017-11-16,41.2599983215332,39.380001068115234,39.38999938964844,40.939998626708984,63566763.0,36.306514739990234
2017-11-17,41.15999984741211,39.290000915527344,40.959999084472656,39.31999969482422,57635473.0,34.86986541748047
2017-11-20,39.29999923706055,37.349998474121094,39.29999923706055,39.08000183105469,47154515.0,34.65703201293945
2017-11-21,40.779998779296875,38.880001068115234,38.939998626708984,40.16999816894531,50086642.0,35.62366485595703
2017-11-22,40.59000015258789,38.88999938964844,40.400001525878906,39.220001220703125,44543345.0,34.78118896484375
2017-11-23,40.20000076293945,38.779998779296875,39.2400016784668,38.810001373291016,49047544.0,34.41758728027344
2017-11-24,39.18000030517578,37.25,38.5099983215332,37.68000030517578,45104328.0,33.41547775268555
2017-11-27,38.650001525878906,36.5099983215332,37.880001068115234,37.04999923706055,35955802.0,32.856781005859375
2017-11-28,37.779998779296875,36.7599983215332,37.0,37.630001068115234,27090509.0,33.37113571166992
2017-11-29,39.349998474121094,36.90999984741211,37.5,38.81999969482422,52954826.0,34.426456451416016
2017-11-30,39.25,38.40999984741211,38.720001220703125,38.5,33065151.0,34.14267349243164
2017-12-01,38.68000030517578,37.599998474121094,38.5,37.619998931884766,29942693.0,33.362266540527344
2017-12-04,38.349998474121094,36.83000183105469,37.599998474121094,37.939998626708984,26961276.0,33.646053314208984
2017-12-05,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-06,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-07,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-08,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-11,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-12,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-13,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-14,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-15,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-18,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-19,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-20,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-21,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-22,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-25,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-26,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-27,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-28,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2017-12-29,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-02,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-03,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-04,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-05,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-08,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-09,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-10,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-11,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-12,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-15,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-16,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-17,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-18,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-19,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-22,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-23,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-24,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-25,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,33.646053314208984
2018-01-26,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-01-29,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-01-30,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-01-31,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-01,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-02,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-05,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-06,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-07,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-08,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-09,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-12,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-13,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-14,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-22,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-23,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-26,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-27,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-02-28,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-01,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-02,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-05,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-06,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-07,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-08,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-09,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-12,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-13,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-14,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-15,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-16,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-19,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-20,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-21,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-22,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-23,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-26,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-27,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-28,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-29,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-03-30,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-02,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-03,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-04,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-09,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-10,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-11,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-12,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-13,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-16,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-17,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-18,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-19,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-20,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-23,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-24,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-25,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-26,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-04-27,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-02,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-03,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-04,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-07,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-08,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-09,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-10,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-11,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-14,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-15,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-16,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-17,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-18,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-21,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-22,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-23,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-24,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-25,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-28,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-29,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-30,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-05-31,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-06-01,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-06-04,37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0.0,35.03104019165039
2018-06-05,44.09000015258789,42.31999969482422,44.09000015258789,44.09000015258789,171049369.0,40.70950698852539
2018-06-06,48.099998474121094,44.0,44.09000015258789,45.52000045776367,130037489.0,42.02986526489258
2018-06-07,48.08000183105469,46.400001525878906,47.0,47.970001220703125,92564111.0,44.29201889038086
2018-06-08,48.349998474121094,47.02000045776367,48.20000076293945,47.439998626708984,68918609.0,43.80265426635742
2018-06-11,49.849998474121094,47.310001373291016,47.380001068115234,49.29999923706055,81359261.0,45.520042419433594
2018-06-12,49.56999969482422,48.279998779296875,48.90999984741211,49.540000915527344,59097999.0,45.741641998291016
2018-06-13,50.5,48.79999923706055,50.0,49.290000915527344,61359784.0,45.51081085205078
2018-06-14,49.22999954223633,47.459999084472656,49.0,47.75,69231610.0,44.08888626098633
2018-06-15,48.599998474121094,47.5,48.029998779296875,47.959999084472656,44718551.0,44.28278350830078
2018-06-19,47.56999969482422,45.86000061035156,47.0,47.369998931884766,121603097.0,43.73801803588867
2018-06-20,47.27000045776367,46.20000076293945,46.810001373291016,46.7599983215332,39640272.0,43.17478942871094
2018-06-21,49.47999954223633,46.29999923706055,46.95000076293945,48.060001373291016,63991486.0,44.375118255615234
2018-06-22,48.720001220703125,47.15999984741211,47.75,48.63999938964844,34092986.0,44.91064453125
2018-06-25,49.31999969482422,45.7400016784668,49.20000076293945,45.93000030517578,54995389.0,42.40843200683594
2018-06-26,47.130001068115234,45.11000061035156,45.20000076293945,46.34000015258789,47269185.0,42.78699493408203
2018-06-27,46.970001220703125,44.380001068115234,46.529998779296875,44.86000061035156,54767293.0,41.42047119140625
2018-06-28,44.75,42.90999984741211,44.599998474121094,43.13999938964844,52787001.0,39.83234786987305
2018-06-29,45.4900016784668,43.459999084472656,43.470001220703125,45.41999816894531,36714780.0,41.937530517578125
2018-07-02,46.150001525878906,43.900001525878906,45.0,44.540000915527344,36701000.0,41.125003814697266
2018-07-03,45.54999923706055,43.22999954223633,45.349998474121094,44.720001220703125,33643558.0,41.291202545166016
2018-07-04,44.970001220703125,44.0099983215332,44.689998626708984,44.400001525878906,21796108.0,40.9957389831543
2018-07-05,45.09000015258789,43.34000015258789,44.38999938964844,45.029998779296875,46055740.0,41.57743453979492
2018-07-06,45.25,43.63999938964844,44.81999969482422,43.9900016784668,37081639.0,40.6171760559082
2018-07-09,45.86000061035156,43.869998931884766,44.0,45.790000915527344,40893212.0,42.27916717529297
2018-07-10,45.9900016784668,45.43000030517578,45.79999923706055,45.939998626708984,23714037.0,42.417659759521484
2018-07-11,45.349998474121094,44.290000915527344,44.650001525878906,45.0,26478445.0,41.54973602294922
2018-07-12,46.459999084472656,44.75,44.75,46.130001068115234,28697567.0,42.59309768676758
2018-07-13,50.5,46.040000915527344,46.29999923706055,50.47999954223633,74407210.0,46.60956954956055
2018-07-16,51.2599983215332,49.599998474121094,50.41999816894531,51.11000061035156,49258206.0,47.19126892089844
2018-07-17,52.97999954223633,50.15999984741211,50.849998474121094,52.08000183105469,54528204.0,48.08689498901367
2018-07-18,54.95000076293945,51.79999923706055,52.189998626708984,53.20000076293945,61597455.0,49.12102127075195
2018-07-19,53.77000045776367,50.869998931884766,52.880001068115234,51.369998931884766,56655778.0,47.431331634521484
2018-07-20,51.849998474121094,50.29999923706055,51.20000076293945,50.900001525878906,43355177.0,46.99736785888672
2018-07-23,53.34000015258789,50.599998474121094,50.869998931884766,53.29999923706055,49710184.0,49.21335220336914
2018-07-24,54.93000030517578,52.43000030517578,53.75,52.900001525878906,50615062.0,48.84402084350586
2018-07-25,54.349998474121094,52.0,52.959999084472656,52.43000030517578,44031046.0,48.410057067871094
2018-07-26,53.2400016784668,51.88999938964844,52.72999954223633,52.959999084472656,35417641.0,48.89942169189453
2018-07-27,53.04999923706055,50.5099983215332,52.9900016784668,50.75,35810507.0,46.85886764526367
2018-07-30,52.58000183105469,51.0,51.0,51.61000061035156,30304963.0,47.652931213378906
2018-07-31,52.349998474121094,50.68000030517578,52.099998474121094,50.959999084472656,26026860.0,47.05276870727539
2018-08-01,53.36000061035156,51.18000030517578,51.20000076293945,52.150001525878906,47900690.0,48.15153121948242
2018-08-02,51.970001220703125,49.75,51.70000076293945,51.0099983215332,47038807.0,47.098934173583984
2018-08-03,51.2400016784668,48.439998626708984,50.900001525878906,48.5099983215332,40224653.0,44.790611267089844
2018-08-06,48.45000076293945,46.5,48.0,47.04999923706055,38268858.0,43.44255447387695
2018-08-07,48.869998931884766,47.220001220703125,47.220001220703125,48.599998474121094,33990226.0,44.873714447021484
2018-08-08,49.720001220703125,47.47999954223633,48.099998474121094,48.56999969482422,37986515.0,44.84601593017578
2018-08-09,50.279998779296875,47.790000915527344,48.0,49.88999938964844,31408848.0,46.0648078918457
2018-08-10,49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0.0,46.0648078918457
2018-08-13,49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0.0,46.0648078918457
2018-08-14,49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0.0,46.0648078918457
2018-08-15,49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0.0,46.0648078918457
2018-08-16,49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0.0,46.0648078918457
2018-08-17,51.150001525878906,47.5,50.0,47.52000045776367,47252533.0,43.87651824951172
2018-08-20,48.290000915527344,46.36000061035156,47.16999816894531,47.5,28223944.0,43.85805130004883
2018-08-21,48.790000915527344,47.38999938964844,47.4900016784668,48.18000030517578,20435658.0,44.48591995239258
2018-08-22,49.130001068115234,47.68000030517578,48.34000015258789,48.529998779296875,18028831.0,44.809078216552734
2018-08-23,48.97999954223633,46.79999923706055,48.529998779296875,47.97999954223633,26413057.0,44.30125045776367
2018-08-24,48.09000015258789,47.20000076293945,47.54999923706055,47.58000183105469,12331709.0,43.931922912597656
2018-08-27,49.75,47.650001525878906,47.849998474121094,49.599998474121094,28310363.0,45.79703903198242
2018-08-28,50.86000061035156,49.25,49.5,50.279998779296875,30054312.0,46.424903869628906
2018-08-29,50.099998474121094,49.18000030517578,49.720001220703125,49.72999954223633,21072403.0,45.91707229614258
2018-08-30,51.2400016784668,49.72999954223633,49.90999984741211,50.310001373291016,27412080.0,46.452606201171875
2018-08-31,49.9900016784668,48.900001525878906,49.9900016784668,49.29999923706055,19306391.0,45.520042419433594
2018-09-03,48.869998931884766,47.279998779296875,48.869998931884766,48.09000015258789,28258115.0,44.40281677246094
2018-09-04,48.349998474121094,46.5099983215332,48.09000015258789,47.470001220703125,26657191.0,43.830352783203125
2018-09-05,47.70000076293945,46.369998931884766,47.5,46.38999938964844,20049624.0,42.833160400390625
2018-09-06,46.650001525878906,44.709999084472656,46.380001068115234,44.95000076293945,29631514.0,41.503570556640625
2018-09-07,46.22999954223633,44.81999969482422,45.29999923706055,45.459999084472656,23938358.0,41.974464416503906
2018-09-10,45.22999954223633,43.529998779296875,45.08000183105469,43.65999984741211,22661519.0,40.312477111816406
2018-09-11,43.95000076293945,40.099998474121094,43.400001525878906,41.279998779296875,55593588.0,38.11495590209961
2018-09-12,42.04999923706055,40.40999984741211,41.290000915527344,41.45000076293945,25816068.0,38.27192306518555
2018-09-13,42.58000183105469,41.189998626708984,42.08000183105469,42.0,22014237.0,38.779754638671875
2018-09-14,42.75,41.790000915527344,42.43000030517578,42.189998626708984,17747918.0,38.95518493652344
2018-09-17,42.0,39.38999938964844,42.0,39.880001068115234,33494785.0,36.82229995727539
2018-09-18,41.9900016784668,38.95000076293945,39.0,41.61000061035156,34845947.0,38.41965866088867
2018-09-19,42.40999984741211,41.0099983215332,41.45000076293945,41.86000061035156,27991340.0,38.65048599243164
2018-09-20,43.119998931884766,41.630001068115234,41.77000045776367,42.400001525878906,27685646.0,39.149085998535156
2018-09-21,44.099998474121094,41.75,42.61000061035156,43.65999984741211,26711737.0,40.312477111816406
2018-09-25,43.52000045776367,42.79999923706055,43.0,43.09000015258789,15138286.0,39.78618240356445
2018-09-26,45.0,42.849998474121094,43.18000030517578,44.7400016784668,31341299.0,41.309669494628906
2018-09-27,44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0.0,41.309669494628906
2018-09-28,43.38999938964844,41.599998474121094,43.38999938964844,42.470001220703125,44587799.0,39.21371841430664
2018-10-08,41.40999984741211,39.970001220703125,40.970001220703125,40.47999954223633,25576023.0,37.37629318237305
2018-10-09,40.79999923706055,38.900001525878906,40.380001068115234,39.16999816894531,29196614.0,36.1667366027832
2018-10-10,40.060001373291016,38.900001525878906,39.279998779296875,39.22999954223633,18592487.0,36.222137451171875
2018-10-11,38.720001220703125,36.5099983215332,37.52000045776367,36.900001525878906,38355017.0,34.07078552246094
2018-10-12,38.150001525878906,36.68000030517578,37.20000076293945,37.70000076293945,27291430.0,34.809444427490234
2018-10-15,38.56999969482422,37.5,38.0099983215332,37.56999969482422,18961104.0,34.68941116333008
2018-10-16,38.41999816894531,35.0,37.599998474121094,35.810001373291016,38582558.0,33.06435775756836
2018-10-17,36.560001373291016,35.33000183105469,36.40999984741211,36.220001220703125,23120513.0,33.44292068481445
2018-10-18,36.310001373291016,35.400001525878906,35.9900016784668,35.59000015258789,20059538.0,32.86122512817383
2018-10-19,35.59000015258789,35.59000015258789,35.59000015258789,35.59000015258789,0.0,32.86122512817383
2018-10-22,33.70000076293945,31.110000610351562,32.0,32.470001220703125,96182263.0,29.980443954467773
2018-10-23,32.0099983215332,29.219999313354492,32.0,29.280000686645508,92617609.0,27.0350284576416
2018-10-24,30.329999923706055,29.31999969482422,29.31999969482422,29.559999465942383,44682865.0,27.29355812072754
2018-10-25,29.18000030517578,27.959999084472656,28.479999542236328,29.0,49544368.0,26.77649688720703
2018-10-26,29.56999969482422,28.90999984741211,29.299999237060547,29.0,26944783.0,26.77649688720703
2018-10-29,28.479999542236328,26.8799991607666,27.989999771118164,27.100000381469727,45458840.0,25.022174835205078
2018-10-30,28.18000030517578,26.799999237060547,27.200000762939453,27.850000381469727,37385705.0,25.714670181274414
2018-10-31,28.549999237060547,27.729999542236328,28.100000381469727,28.31999969482422,29949116.0,26.14863395690918
2018-11-01,29.68000030517578,28.3700008392334,28.559999465942383,28.950000762939453,41929277.0,26.730329513549805
2018-11-02,31.850000381469727,29.670000076293945,29.670000076293945,31.850000381469727,64877965.0,29.407978057861328
2018-11-05,31.649999618530273,30.18000030517578,31.510000228881836,30.829999923706055,52640151.0,28.466184616088867
2018-11-06,30.850000381469727,29.90999984741211,30.850000381469727,30.399999618530273,25487260.0,28.069154739379883
2018-11-07,31.1200008392334,30.200000762939453,30.260000228881836,30.290000915527344,32909594.0,27.967588424682617
2018-11-08,30.959999084472656,29.65999984741211,30.790000915527344,29.829999923706055,26614170.0,27.542858123779297
2018-11-09,29.690000534057617,29.06999969482422,29.690000534057617,29.229999542236328,20640378.0,26.988861083984375
2018-11-12,30.030000686645508,29.149999618530273,29.290000915527344,30.010000228881836,20632586.0,27.709056854248047
2018-11-13,30.3799991607666,29.329999923706055,29.56999969482422,29.959999084472656,27690918.0,27.66288948059082
2018-11-14,30.75,29.600000381469727,29.8799991607666,30.06999969482422,27908033.0,27.764455795288086
2018-11-15,30.34000015258789,29.899999618530273,30.079999923706055,30.290000915527344,20828622.0,27.967588424682617
2018-11-16,30.649999618530273,29.8799991607666,30.40999984741211,30.350000381469727,32084108.0,28.02298927307129
2018-11-19,31.18000030517578,30.350000381469727,30.350000381469727,31.100000381469727,30156507.0,28.715484619140625
2018-11-20,30.979999542236328,30.299999237060547,30.979999542236328,30.350000381469727,21299954.0,28.02298927307129
2018-11-21,30.09000015258789,29.610000610351562,29.850000381469727,29.950000762939453,18015317.0,27.653657913208008
2018-11-22,30.350000381469727,29.799999237060547,30.149999618530273,30.219999313354492,14497892.0,27.902956008911133
2018-11-23,30.100000381469727,28.6299991607666,30.100000381469727,28.6299991607666,27758683.0,26.434864044189453
2018-11-26,29.0,28.0,28.579999923706055,28.149999618530273,16487068.0,25.991666793823242
2018-11-27,28.68000030517578,27.790000915527344,28.399999618530273,28.0,15837530.0,25.853168487548828
2018-11-28,28.34000015258789,27.84000015258789,28.059999465942383,28.229999542236328,15317032.0,26.065534591674805
2018-11-29,29.149999618530273,28.280000686645508,28.280000686645508,28.389999389648438,25600145.0,26.213266372680664
2018-11-30,29.0,28.299999237060547,28.440000534057617,28.8799991607666,19145931.0,26.66569709777832
2018-12-03,31.520000457763672,29.479999542236328,29.989999771118164,30.6200008392334,45119911.0,28.272287368774414
2018-12-04,32.970001220703125,30.399999618530273,30.549999237060547,32.939998626708984,63751892.0,30.414403915405273
2018-12-05,33.869998931884766,32.11000061035156,32.150001525878906,32.790000915527344,60173633.0,30.275907516479492
2018-12-06,32.68000030517578,31.209999084472656,32.20000076293945,31.31999969482422,43870118.0,28.918615341186523
2018-12-07,31.75,30.8799991607666,31.670000076293945,31.200000762939453,20515970.0,28.807817459106445
2018-12-10,31.649999618530273,30.780000686645508,30.889999389648438,31.149999618530273,19336805.0,28.76165008544922
2018-12-11,31.420000076293945,30.799999237060547,31.25,31.170000076293945,15119250.0,28.78011703491211
2018-12-12,31.549999237060547,31.0,31.5,31.1299991607666,13665002.0,28.743183135986328
2018-12-13,32.650001525878906,31.06999969482422,31.25,32.099998474121094,36855812.0,29.638811111450195
2018-12-14,32.380001068115234,31.059999465942383,32.099998474121094,31.100000381469727,24782890.0,28.715484619140625
2018-12-17,31.670000076293945,30.600000381469727,31.0,31.360000610351562,19263813.0,28.955549240112305
2018-12-18,31.75,31.010000228881836,31.219999313354492,31.530000686645508,16885712.0,29.112516403198242
2018-12-19,31.59000015258789,30.309999465942383,31.540000915527344,30.360000610351562,23258878.0,28.032222747802734
2018-12-20,30.579999923706055,29.8799991607666,30.299999237060547,30.020000457763672,15988988.0,27.718290328979492
2018-12-21,29.8799991607666,28.719999313354492,29.8799991607666,28.979999542236328,24578961.0,26.758028030395508
2018-12-24,29.709999084472656,28.860000610351562,28.989999771118164,29.389999389648438,14241074.0,27.136592864990234
2018-12-25,28.989999771118164,28.020000457763672,28.979999542236328,28.780000686645508,26511726.0,26.5733642578125
2018-12-26,29.06999969482422,28.31999969482422,28.75,28.329999923706055,13780775.0,26.157865524291992
2018-12-27,29.25,28.350000381469727,29.100000381469727,28.3700008392334,20962772.0,26.194799423217773
2018-12-28,28.600000381469727,27.3799991607666,28.579999923706055,27.989999771118164,18336651.0,25.843935012817383
2019-01-02,28.719999313354492,28.1200008392334,28.360000610351562,28.440000534057617,22288121.0,26.25943374633789
2019-01-03,28.540000915527344,27.520000457763672,28.440000534057617,27.549999237060547,20181662.0,25.43766975402832
2019-01-04,28.549999237060547,27.0,27.1299991607666,28.450000762939453,24369561.0,26.268667221069336
2019-01-07,28.860000610351562,28.329999923706055,27.1299991607666,28.75,19204590.0,26.545665740966797
2019-01-08,28.940000534057617,28.43000030517578,28.670000076293945,28.790000915527344,12432445.0,26.582599639892578
2019-01-09,31.389999389648438,28.959999084472656,28.959999084472656,30.760000228881836,54860023.0,28.401552200317383
2019-01-10,31.1200008392334,30.389999389648438,30.780000686645508,30.549999237060547,26170409.0,28.207653045654297
2019-01-11,31.56999969482422,30.610000610351562,30.610000610351562,30.90999984741211,28388569.0,28.540050506591797
2019-01-14,31.329999923706055,30.329999923706055,30.959999084472656,31.1299991607666,21490409.0,28.743183135986328
2019-01-15,32.459999084472656,30.860000610351562,30.979999542236328,32.02000045776367,34551049.0,29.5649471282959
2019-01-16,32.599998474121094,31.770000457763672,31.93000030517578,32.31999969482422,27524435.0,29.841943740844727
2019-01-17,32.5099983215332,31.760000228881836,32.40999984741211,31.770000457763672,20648419.0,29.33411407470703
2019-01-18,32.33000183105469,31.709999084472656,31.920000076293945,32.04999923706055,25539537.0,29.59264373779297
2019-01-21,33.29999923706055,32.150001525878906,32.2599983215332,33.189998626708984,36643281.0,30.64523696899414
2019-01-22,33.09000015258789,32.400001525878906,33.04999923706055,32.47999954223633,22264013.0,29.989675521850586
2019-01-23,32.689998626708984,32.150001525878906,32.150001525878906,32.54999923706055,12809042.0,30.05430793762207
2019-01-24,32.630001068115234,30.799999237060547,32.45000076293945,31.5,34763527.0,29.084814071655273
2019-01-25,32.810001373291016,31.5,31.5,32.33000183105469,27755085.0,29.851177215576172
2019-01-28,33.119998931884766,31.84000015258789,32.47999954223633,32.209999084472656,27316681.0,29.740375518798828
2019-01-29,32.849998474121094,31.959999084472656,32.13999938964844,32.75,22550553.0,30.23897361755371
2019-01-30,33.279998779296875,32.27000045776367,33.0,32.45000076293945,21861015.0,29.961977005004883
2019-01-31,32.959999084472656,32.41999816894531,32.68000030517578,32.70000076293945,20497009.0,30.192808151245117
2019-02-01,34.849998474121094,32.75,32.90999984741211,34.439998626708984,40761496.0,31.799394607543945
2019-02-11,35.5099983215332,34.099998474121094,34.279998779296875,35.279998779296875,34850024.0,32.57499313354492
2019-02-12,37.06999969482422,35.08000183105469,35.400001525878906,36.08000183105469,42333462.0,33.313655853271484
2019-02-13,37.75,35.95000076293945,36.08000183105469,37.439998626708984,43051956.0,34.56937789916992
2019-02-14,38.43000030517578,37.290000915527344,37.400001525878906,37.849998474121094,32543477.0,34.94794464111328
2019-02-15,37.79999923706055,36.40999984741211,37.79999923706055,36.470001220703125,44428149.0,33.67375564575195
2019-02-18,38.34000015258789,36.83000183105469,36.83000183105469,38.130001068115234,35567710.0,35.206478118896484
2019-02-19,38.93000030517578,37.52000045776367,38.849998474121094,37.91999816894531,32773144.0,35.012577056884766
2019-02-20,38.08000183105469,36.90999984741211,37.9900016784668,37.13999938964844,29163293.0,34.29237747192383
2019-02-21,37.97999954223633,36.93000030517578,37.31999969482422,37.25,28824396.0,34.39394760131836
2019-02-22,37.560001373291016,36.61000061035156,37.0,37.5,29666122.0,34.624778747558594
2019-02-25,40.31999969482422,38.0,38.0,39.959999084472656,72502728.0,36.89616394042969
2019-02-26,41.66999816894531,39.5099983215332,39.970001220703125,40.040000915527344,58010827.0,36.97003173828125
2019-02-27,41.29999923706055,39.58000183105469,40.0,40.0099983215332,35675124.0,36.94232940673828
2019-02-28,42.16999816894531,40.02000045776367,41.0,40.869998931884766,42914408.0,37.736392974853516
2019-03-01,42.279998779296875,40.84000015258789,41.02000045776367,42.08000183105469,42996593.0,38.85362243652344
2019-03-04,43.09000015258789,41.119998931884766,42.220001220703125,41.54999923706055,55481362.0,38.364253997802734
2019-03-05,41.529998779296875,40.5,41.529998779296875,41.029998779296875,39921980.0,37.884124755859375
2019-03-06,41.470001220703125,40.599998474121094,40.880001068115234,41.18000030517578,34528613.0,38.02262496948242
2019-03-07,40.90999984741211,39.099998474121094,40.90999984741211,39.58000183105469,56564287.0,36.5452995300293
2019-03-08,38.66999816894531,37.4900016784668,38.65999984741211,37.4900016784668,54782886.0,34.61554718017578
2019-03-11,39.099998474121094,37.54999923706055,37.54999923706055,39.06999969482422,41846084.0,36.074405670166016
2019-03-12,39.75,38.08000183105469,39.650001525878906,38.77000045776367,36042039.0,35.79740524291992
2019-03-13,38.93000030517578,37.90999984741211,38.779998779296875,38.13999938964844,25728567.0,35.2157096862793
2019-03-14,38.880001068115234,37.91999816894531,38.209999084472656,38.58000183105469,29150053.0,35.62197494506836
2019-03-15,41.18000030517578,38.68000030517578,38.689998626708984,41.029998779296875,77004129.0,37.884124755859375
2019-03-18,42.47999954223633,40.79999923706055,41.099998474121094,42.0,65409245.0,38.779754638671875
2019-03-19,42.900001525878906,41.79999923706055,42.0099983215332,42.0,36730928.0,38.779754638671875
2019-03-20,42.369998931884766,40.77000045776367,41.90999984741211,41.27000045776367,34045592.0,38.1057243347168
2019-03-21,41.7599983215332,40.869998931884766,41.650001525878906,41.04999923706055,24955206.0,37.902591705322266
2019-03-22,41.849998474121094,41.119998931884766,41.130001068115234,41.560001373291016,22539814.0,38.37349319458008
2019-03-25,41.400001525878906,40.400001525878906,40.83000183105469,40.43000030517578,23676535.0,37.33012771606445
2019-03-26,42.400001525878906,40.5,40.720001220703125,41.029998779296875,42898083.0,37.884124755859375
2019-03-27,44.97999954223633,41.29999923706055,41.529998779296875,44.77000045776367,78669238.0,41.33736801147461
2019-03-28,44.47999954223633,43.0,44.0,43.70000076293945,53621880.0,40.34941101074219
2019-03-29,45.900001525878906,43.619998931884766,43.779998779296875,45.529998779296875,55305618.0,42.039100646972656
2019-04-01,48.880001068115234,46.65999984741211,46.65999984741211,46.9900016784668,61282866.0,43.38715744018555
2019-04-02,48.5,47.0,47.4900016784668,47.54999923706055,51367952.0,43.90421676635742
2019-04-03,47.47999954223633,46.25,46.97999954223633,46.83000183105469,40032712.0,43.23942947387695
2019-04-04,48.79999923706055,46.86000061035156,47.5,47.43000030517578,50650845.0,43.79342269897461
2019-04-08,52.15999984741211,49.5099983215332,51.11000061035156,50.29999923706055,113846035.0,46.4433708190918
2019-04-09,51.2400016784668,48.33000183105469,49.310001373291016,50.290000915527344,58653969.0,46.434139251708984
2019-04-10,50.2599983215332,48.79999923706055,49.59000015258789,49.099998474121094,37710261.0,45.33537673950195
2019-04-11,49.5,46.650001525878906,49.099998474121094,46.72999954223633,51675236.0,43.147090911865234
2019-04-12,47.5,45.86000061035156,46.0,46.36000061035156,35180327.0,42.80546188354492
2019-04-15,48.18000030517578,46.18000030517578,47.20000076293945,46.220001220703125,35893689.0,42.67619705200195
2019-04-16,47.83000183105469,45.529998779296875,45.95000076293945,47.709999084472656,32892404.0,44.05195236206055
2019-04-17,48.279998779296875,47.11000061035156,47.84000015258789,47.47999954223633,27764135.0,43.8395881652832
2019-04-18,47.47999954223633,46.869998931884766,47.2599983215332,46.880001068115234,16310806.0,43.28559494018555
2019-04-19,47.650001525878906,46.45000076293945,46.79999923706055,47.31999969482422,18158521.0,43.691856384277344
2019-04-22,48.52000045776367,46.4900016784668,47.720001220703125,46.75,31080879.0,43.16556167602539
2019-04-23,48.18000030517578,46.54999923706055,47.0,47.79999923706055,35017901.0,44.13505172729492
2019-04-24,48.29999923706055,46.18000030517578,48.279998779296875,46.81999969482422,28083703.0,43.23019027709961
2019-04-25,47.150001525878906,45.529998779296875,46.70000076293945,45.529998779296875,26492005.0,42.039100646972656
2019-04-26,45.72999954223633,43.900001525878906,45.380001068115234,43.9900016784668,39897550.0,40.6171760559082
2019-05-06,43.0,40.75,43.0,42.5,53106251.0,39.241416931152344
2019-05-07,43.86000061035156,42.25,42.619998931884766,42.9900016784668,30571825.0,39.693851470947266
2019-05-08,43.369998931884766,41.29999923706055,42.0,42.61000061035156,21370699.0,39.34298324584961
2019-05-09,41.880001068115234,40.04999923706055,41.880001068115234,40.34000015258789,42519749.0,37.247032165527344
2019-05-10,42.25,39.310001373291016,41.20000076293945,42.099998474121094,43651283.0,38.87208557128906
2019-05-13,41.439998626708984,39.90999984741211,41.18000030517578,40.06999969482422,34956360.0,36.99773025512695
2019-05-14,40.7599983215332,39.540000915527344,39.70000076293945,40.189998626708984,24092811.0,37.10852813720703
2019-05-15,41.349998474121094,40.380001068115234,40.790000915527344,41.02000045776367,26329441.0,37.87489318847656
2019-05-16,41.02000045776367,40.400001525878906,40.52000045776367,41.0,22064954.0,37.85642623901367
2019-05-17,41.20000076293945,39.599998474121094,41.20000076293945,39.81999969482422,27977053.0,36.76689910888672
2019-05-20,39.650001525878906,38.0,39.599998474121094,38.619998931884766,34172859.0,35.658905029296875
2019-05-21,41.0,38.97999954223633,39.11000061035156,40.720001220703125,36808293.0,37.59789276123047
2019-05-22,41.15999984741211,40.16999816894531,40.16999816894531,40.88999938964844,20957300.0,37.754859924316406
2019-05-23,40.709999084472656,39.79999923706055,40.63999938964844,40.11000061035156,18028555.0,37.034664154052734
2019-05-24,40.560001373291016,39.70000076293945,40.06999969482422,40.13999938964844,18354893.0,37.06236267089844
2019-05-27,38.79999923706055,36.97999954223633,38.0,38.54999923706055,24584412.0,37.460777282714844
2019-05-28,39.380001068115234,38.20000076293945,38.52000045776367,38.900001525878906,22114260.0,37.8008918762207
2019-05-29,39.880001068115234,38.54999923706055,38.83000183105469,39.41999816894531,17882335.0,38.30619430541992
2019-05-30,38.68000030517578,37.77000045776367,38.0,38.52000045776367,30788855.0,37.4316291809082
2019-05-31,38.75,37.79999923706055,38.650001525878906,38.040000915527344,16695122.0,36.96519088745117
2019-06-03,38.7400016784668,37.86000061035156,37.880001068115234,38.290000915527344,17063586.0,37.208126068115234
2019-06-04,38.470001220703125,37.459999084472656,38.349998474121094,38.22999954223633,13683154.0,37.14982223510742
2019-06-05,38.810001373291016,38.0099983215332,38.56999969482422,38.0099983215332,10734479.0,36.93603515625
2019-06-06,38.29999923706055,37.70000076293945,38.119998931884766,37.810001373291016,11959067.0,36.7416877746582
2019-06-10,38.459999084472656,37.68000030517578,37.810001373291016,38.2599983215332,10529447.0,37.17897033691406
2019-06-11,40.20000076293945,38.13999938964844,38.27000045776367,40.099998474121094,30146928.0,38.966983795166016
2019-06-12,40.38999938964844,39.439998626708984,39.810001373291016,39.779998779296875,14496156.0,38.65602493286133
2019-06-13,39.88999938964844,39.18000030517578,39.79999923706055,39.58000183105469,10522629.0,38.46167755126953
2019-06-14,39.790000915527344,38.7599983215332,39.560001373291016,38.84000015258789,14637918.0,37.742584228515625
2019-06-17,39.04999923706055,38.380001068115234,38.849998474121094,38.65999984741211,8856880.0,37.56767272949219
2019-06-18,38.970001220703125,38.5099983215332,38.77000045776367,38.900001525878906,8249412.0,37.8008918762207
2019-06-19,40.77000045776367,39.54999923706055,40.279998779296875,39.900001525878906,29110913.0,38.77263641357422
2019-06-20,41.7599983215332,39.77000045776367,39.86000061035156,41.540000915527344,29314190.0,40.36629867553711
2019-06-21,42.400001525878906,41.560001373291016,41.560001373291016,41.97999954223633,19510588.0,40.79386520385742
2019-06-24,43.209999084472656,41.88999938964844,42.0,42.959999084472656,19899943.0,41.74617385864258
2019-06-25,43.400001525878906,41.90999984741211,42.650001525878906,43.09000015258789,20107509.0,41.872501373291016
2019-06-26,43.02000045776367,42.209999084472656,42.68000030517578,42.45000076293945,14090976.0,41.250587463378906
2019-06-27,43.47999954223633,42.58000183105469,42.79999923706055,42.91999816894531,15572389.0,41.707305908203125
2019-06-28,43.630001068115234,42.630001068115234,43.04999923706055,42.790000915527344,15360946.0,41.58097839355469
2019-07-01,44.529998779296875,43.599998474121094,43.79999923706055,43.900001525878906,25058443.0,42.65961837768555
2019-07-02,44.0,43.18000030517578,43.779998779296875,43.52000045776367,14629812.0,42.29035568237305
2019-07-03,43.75,42.70000076293945,43.38999938964844,42.79999923706055,16687845.0,41.590694427490234
2019-07-04,43.43000030517578,42.599998474121094,42.95000076293945,42.86000061035156,10727014.0,41.64900207519531
2019-07-05,43.70000076293945,42.68000030517578,43.060001373291016,43.47999954223633,13593640.0,42.25148391723633
2019-07-08,43.2599983215332,41.689998626708984,43.20000076293945,41.869998931884766,22825023.0,40.686973571777344
2019-07-09,42.150001525878906,41.119998931884766,41.90999984741211,41.72999954223633,14724000.0,40.55093002319336
2019-07-10,42.150001525878906,41.150001525878906,41.869998931884766,41.439998626708984,9017711.0,40.26912307739258
2019-07-11,42.36000061035156,41.529998779296875,41.779998779296875,41.689998626708984,10922440.0,40.51205825805664
2019-07-12,42.310001373291016,41.52000045776367,41.83000183105469,42.099998474121094,10548243.0,40.91047286987305
2019-07-15,42.209999084472656,41.0,42.099998474121094,41.54999923706055,11583344.0,40.376014709472656
2019-07-16,41.9900016784668,41.29999923706055,41.599998474121094,41.45000076293945,7533062.0,40.27884292602539
2019-07-17,42.18000030517578,41.459999084472656,41.540000915527344,41.79999923706055,10354436.0,40.61894989013672
2019-07-18,41.47999954223633,40.599998474121094,41.47999954223633,40.810001373291016,13914355.0,39.656925201416016
2019-07-19,41.33000183105469,40.5099983215332,40.7599983215332,40.52000045776367,11047187.0,39.375118255615234
2019-07-22,40.75,39.709999084472656,40.52000045776367,40.279998779296875,10441069.0,39.14189910888672
2019-07-23,41.29999923706055,40.209999084472656,40.650001525878906,41.18000030517578,11463874.0,40.0164680480957
2019-07-24,42.9900016784668,41.66999816894531,41.66999816894531,42.63999938964844,20131013.0,41.435218811035156
2019-07-25,42.900001525878906,42.380001068115234,42.65999984741211,42.689998626708984,10714865.0,41.483802795410156
2019-07-26,43.47999954223633,42.70000076293945,42.779998779296875,43.40999984741211,17658400.0,42.1834602355957
2019-07-29,44.58000183105469,43.689998626708984,43.689998626708984,44.380001068115234,19833894.0,43.12605667114258
2019-07-30,44.560001373291016,43.88999938964844,44.470001220703125,43.97999954223633,12607477.0,42.73735427856445
2019-07-31,45.36000061035156,43.790000915527344,44.29999923706055,43.97999954223633,18744727.0,42.73735427856445
2019-08-01,44.380001068115234,43.68000030517578,43.93000030517578,43.90999984741211,10907482.0,42.669334411621094
2019-08-02,44.22999954223633,42.70000076293945,42.869998931884766,43.5,15892150.0,42.27091979980469
2019-08-05,43.84000015258789,41.720001220703125,43.38999938964844,41.81999969482422,16965285.0,40.63838577270508
2019-08-06,42.209999084472656,40.880001068115234,41.04999923706055,41.849998474121094,20528477.0,40.667537689208984
2019-08-07,42.400001525878906,41.61000061035156,42.0099983215332,41.790000915527344,10549139.0,40.60923385620117
2019-08-08,43.83000183105469,42.08000183105469,42.72999954223633,43.79999923706055,22952789.0,42.562442779541016
2019-08-09,44.380001068115234,42.81999969482422,44.060001373291016,42.939998626708984,14626099.0,41.72673797607422
2019-08-12,43.68000030517578,42.720001220703125,42.790000915527344,43.68000030517578,12004840.0,42.445831298828125
2019-08-13,43.349998474121094,41.900001525878906,43.15999984741211,42.47999954223633,15640846.0,41.27973937988281
2019-08-14,43.4900016784668,42.77000045776367,43.060001373291016,42.880001068115234,10202386.0,41.66843795776367
2019-08-15,42.900001525878906,41.720001220703125,41.97999954223633,42.88999938964844,10908306.0,41.67815399169922
2019-08-16,43.41999816894531,42.54999923706055,42.70000076293945,42.599998474121094,13022170.0,41.39634704589844
2019-08-19,43.720001220703125,42.0099983215332,42.79999923706055,43.5,18649830.0,42.27091979980469
2019-08-20,44.13999938964844,43.13999938964844,43.459999084472656,43.88999938964844,17191067.0,42.649898529052734
2019-08-21,43.619998931884766,42.79999923706055,42.83000183105469,43.5099983215332,18816114.0,42.280635833740234
2019-08-22,44.04999923706055,43.15999984741211,43.77000045776367,43.33000183105469,12629051.0,42.1057243347168
2019-08-23,43.4900016784668,42.689998626708984,43.33000183105469,42.90999984741211,11877358.0,41.69758987426758
2019-08-26,42.779998779296875,41.88999938964844,42.45000076293945,42.459999084472656,15097375.0,41.26030349731445
2019-08-27,44.20000076293945,42.84000015258789,42.91999816894531,44.20000076293945,30401484.0,42.951141357421875
2019-08-28,44.189998626708984,43.380001068115234,43.79999923706055,43.68000030517578,15586339.0,42.445831298828125
2019-08-29,45.349998474121094,43.75,43.95000076293945,45.20000076293945,33013672.0,43.92288589477539
2019-08-30,45.75,44.61000061035156,45.529998779296875,44.709999084472656,18158642.0,43.44672775268555
2019-09-02,45.130001068115234,44.5,44.68000030517578,44.900001525878906,17083418.0,43.63136291503906
2019-09-03,45.2599983215332,44.189998626708984,44.95000076293945,44.70000076293945,12771447.0,43.43701171875
2019-09-04,45.650001525878906,44.310001373291016,44.41999816894531,45.58000183105469,20025038.0,44.29214859008789
2019-09-05,47.4900016784668,45.79999923706055,45.869998931884766,46.970001220703125,31540524.0,45.64287567138672
2019-09-06,47.43000030517578,46.45000076293945,46.970001220703125,46.70000076293945,13640644.0,45.3805046081543
2019-09-09,47.790000915527344,46.79999923706055,47.400001525878906,47.20000076293945,17400074.0,45.86637496948242
2019-09-10,47.59000015258789,46.369998931884766,47.29999923706055,47.20000076293945,13677276.0,45.86637496948242
2019-09-11,47.66999816894531,46.29999923706055,47.189998626708984,46.5,13750067.0,45.186153411865234
2019-09-12,47.209999084472656,46.08000183105469,46.650001525878906,46.88999938964844,12628556.0,45.56513595581055
2019-09-16,48.279998779296875,47.18000030517578,47.220001220703125,47.27000045776367,13952686.0,45.93439865112305
2019-09-17,47.4900016784668,46.11000061035156,47.27000045776367,46.4900016784668,12537287.0,45.17643737792969
2019-09-18,46.9900016784668,46.0099983215332,46.65999984741211,46.20000076293945,9736637.0,44.894630432128906
2019-09-19,46.56999969482422,45.599998474121094,46.56999969482422,45.959999084472656,11119339.0,44.66141128540039
2019-09-20,46.209999084472656,45.16999816894531,45.86000061035156,45.16999816894531,22186302.0,43.89373016357422
2019-09-23,45.65999984741211,44.290000915527344,45.25,44.95000076293945,15565878.0,43.67995071411133
2019-09-24,45.349998474121094,44.59000015258789,45.04999923706055,44.709999084472656,11814667.0,43.44672775268555
2019-09-25,45.0,43.95000076293945,44.599998474121094,44.68000030517578,14142876.0,43.417579650878906
2019-09-26,45.459999084472656,43.91999816894531,45.400001525878906,44.22999954223633,15817662.0,42.98029327392578
2019-09-27,44.459999084472656,43.97999954223633,44.29999923706055,44.16999816894531,9226629.0,42.9219856262207
2019-09-30,44.349998474121094,43.75,44.20000076293945,44.150001525878906,8171065.0,42.90255355834961
2019-10-08,45.04999923706055,43.77000045776367,44.290000915527344,44.45000076293945,10314841.0,43.19407653808594
2019-10-09,44.119998931884766,43.0099983215332,44.06999969482422,43.59000015258789,12307299.0,42.358375549316406
2019-10-10,44.54999923706055,43.34000015258789,43.58000183105469,44.2400016784668,12542161.0,42.990013122558594
2019-10-11,44.9900016784668,44.08000183105469,44.45000076293945,44.779998779296875,10354073.0,43.51475143432617
2019-10-14,45.619998931884766,44.97999954223633,45.15999984741211,45.119998931884766,11165156.0,43.84514617919922
2019-10-15,45.0099983215332,43.79999923706055,45.0099983215332,43.939998626708984,12027903.0,42.698486328125
2019-10-16,44.400001525878906,43.65999984741211,44.0099983215332,44.06999969482422,8257784.0,42.82481384277344
2019-10-17,44.130001068115234,43.34000015258789,44.04999923706055,43.45000076293945,7673399.0,42.22233200073242
2019-10-18,43.83000183105469,43.20000076293945,43.68000030517578,43.25,6299626.0,42.02798080444336
2019-10-21,43.939998626708984,43.13999938964844,43.33000183105469,43.70000076293945,8513396.0,42.465267181396484
2019-10-22,44.13999938964844,43.459999084472656,43.54999923706055,43.790000915527344,5394873.0,42.55272674560547
2019-10-23,44.08000183105469,43.58000183105469,43.650001525878906,43.900001525878906,5028016.0,42.65961837768555
2019-10-24,43.939998626708984,43.11000061035156,43.91999816894531,43.119998931884766,7180309.0,41.90165328979492
2019-10-25,44.79999923706055,42.150001525878906,42.4900016784668,44.709999084472656,22949945.0,43.44672775268555
2019-10-28,44.95000076293945,44.099998474121094,44.68000030517578,44.81999969482422,10486616.0,43.55362319946289
2019-10-29,45.4900016784668,44.2400016784668,44.68000030517578,44.880001068115234,11802440.0,43.6119270324707
2019-10-30,45.380001068115234,44.61000061035156,44.86000061035156,45.08000183105469,10959978.0,43.806278228759766
2019-10-31,45.880001068115234,44.83000183105469,45.20000076293945,45.61000061035156,11792077.0,44.3213005065918
2019-11-01,46.150001525878906,45.25,45.5,45.77000045776367,11918361.0,44.47677993774414
2019-11-04,47.060001373291016,45.880001068115234,46.06999969482422,46.4900016784668,19138998.0,45.17643737792969
2019-11-05,46.9900016784668,46.22999954223633,46.84000015258789,46.720001220703125,15339802.0,45.399940490722656
2019-11-06,47.27000045776367,46.400001525878906,46.70000076293945,46.709999084472656,12846831.0,45.390220642089844
2019-11-07,46.90999984741211,46.189998626708984,46.709999084472656,46.45000076293945,9420660.0,45.137569427490234
2019-11-08,47.349998474121094,46.40999984741211,46.97999954223633,46.459999084472656,11066585.0,45.147281646728516
2019-11-11,46.869998931884766,45.720001220703125,46.400001525878906,45.88999938964844,9875272.0,44.593387603759766
2019-11-12,46.380001068115234,45.720001220703125,45.880001068115234,45.959999084472656,6628529.0,44.66141128540039
2019-11-13,46.97999954223633,45.90999984741211,46.16999816894531,46.58000183105469,9633279.0,45.26389694213867
2019-11-14,47.22999954223633,46.630001068115234,46.75,46.869998931884766,7991607.0,45.54570007324219
2019-11-15,47.099998474121094,45.56999969482422,47.029998779296875,45.650001525878906,10380055.0,44.360172271728516
2019-11-18,46.15999984741211,45.41999816894531,45.650001525878906,45.70000076293945,7899658.0,44.40876007080078
2019-11-19,46.209999084472656,45.7400016784668,45.7400016784668,46.130001068115234,7713901.0,44.82661056518555
2019-11-20,46.439998626708984,45.900001525878906,46.25,46.0,5772016.0,44.70028305053711
2019-11-21,46.4900016784668,45.65999984741211,45.810001373291016,46.36000061035156,8541407.0,45.05010986328125
2019-11-22,47.959999084472656,46.18000030517578,46.279998779296875,46.869998931884766,17154829.0,45.54570007324219
2019-11-25,49.150001525878906,46.79999923706055,46.79999923706055,48.900001525878906,35042041.0,47.51834487915039
2019-11-26,49.7599983215332,48.33000183105469,48.95000076293945,49.2400016784668,21049260.0,47.84873962402344
2019-11-27,49.41999816894531,48.529998779296875,49.099998474121094,48.79999923706055,11529801.0,47.42116928100586
2019-11-28,49.86000061035156,48.689998626708984,48.70000076293945,49.400001525878906,14881718.0,48.004215240478516
2019-11-29,49.68000030517578,47.61000061035156,49.540000915527344,48.40999984741211,19145898.0,47.04218673706055
2019-12-02,49.54999923706055,48.63999938964844,48.65999984741211,49.290000915527344,13847237.0,47.89732360839844
2019-12-03,49.369998931884766,48.20000076293945,49.290000915527344,49.0,8748490.0,47.615516662597656
2019-12-04,49.08000183105469,48.369998931884766,48.79999923706055,48.7599983215332,7688760.0,47.38229751586914
2019-12-05,50.150001525878906,48.709999084472656,49.060001373291016,49.86000061035156,14651204.0,48.45121765136719
2019-12-06,50.650001525878906,49.88999938964844,49.88999938964844,50.189998626708984,10585575.0,48.77189254760742
2019-12-09,50.79999923706055,49.97999954223633,50.459999084472656,50.70000076293945,9989791.0,49.267486572265625
2019-12-10,51.9900016784668,50.529998779296875,50.709999084472656,51.86000061035156,14924351.0,50.394710540771484
2019-12-11,52.04999923706055,50.88999938964844,52.0,51.20000076293945,8165520.0,49.75335693359375
2019-12-12,52.41999816894531,51.0,51.0,52.150001525878906,11536583.0,50.676517486572266
2019-12-13,53.290000915527344,51.869998931884766,52.400001525878906,51.95000076293945,16538837.0,50.4821662902832
2019-12-16,53.75,51.7599983215332,52.400001525878906,53.45000076293945,18705905.0,51.93978500366211
2019-12-17,53.650001525878906,52.75,53.43000030517578,53.29999923706055,11535783.0,51.79402160644531
2019-12-18,53.25,52.2599983215332,53.189998626708984,52.5099983215332,11907777.0,51.02634048461914
2019-12-19,52.81999969482422,52.0,52.54999923706055,52.29999923706055,7819673.0,50.8222770690918
2019-12-20,53.220001220703125,52.29999923706055,52.36000061035156,53.09000015258789,8993648.0,51.5899543762207
2019-12-23,53.869998931884766,52.560001373291016,53.29999923706055,53.0,11459973.0,51.502498626708984
2019-12-24,53.5,52.56999969482422,53.0,53.150001525878906,5381425.0,51.64826202392578
2019-12-25,54.0,52.709999084472656,52.97999954223633,53.959999084472656,8630051.0,52.43537139892578
2019-12-26,53.15999984741211,51.0099983215332,52.70000076293945,52.349998474121094,23573963.0,50.8708610534668
2019-12-27,54.849998474121094,52.099998474121094,52.150001525878906,54.400001525878906,20954580.0,52.86294174194336
2019-12-30,56.54999923706055,54.52000045776367,54.59000015258789,56.04999923706055,18987502.0,54.4663200378418
2019-12-31,57.189998626708984,55.68000030517578,56.0,56.16999816894531,14206842.0,54.58292770385742
2020-01-02,57.599998474121094,55.689998626708984,56.5,55.88999938964844,21337965.0,54.31084060668945
2020-01-03,57.7599983215332,55.900001525878906,55.900001525878906,56.939998626708984,17784857.0,55.331172943115234
2020-01-06,57.349998474121094,53.650001525878906,56.70000076293945,55.20000076293945,27494534.0,53.64033889770508
2020-01-07,55.9900016784668,54.59000015258789,55.20000076293945,54.779998779296875,20063006.0,53.23220443725586
2020-01-08,54.25,54.25,54.25,54.25,16752874.0,52.71717834472656
2020-01-09,55.560001373291016,54.0,54.66999816894531,55.36000061035156,12766954.0,53.79581832885742
2020-01-10,55.470001220703125,53.529998779296875,55.36000061035156,54.36000061035156,18782492.0,52.824073791503906
2020-01-13,54.400001525878906,54.400001525878906,54.400001525878906,54.400001525878906,14425518.0,52.86294174194336
2020-01-14,55.06999969482422,55.06999969482422,55.06999969482422,55.06999969482422,18304321.0,53.51401138305664
2020-01-15,55.0,53.56999969482422,55.0,53.959999084472656,12622778.0,52.43537139892578
2020-01-16,55.130001068115234,53.900001525878906,54.34000015258789,54.11000061035156,9710876.0,52.58113479614258
2020-01-17,54.400001525878906,53.65999984741211,54.2599983215332,53.91999816894531,7658252.0,52.39650344848633
2020-01-20,54.900001525878906,53.880001068115234,54.11000061035156,54.529998779296875,11263316.0,52.9892692565918
2020-01-21,54.779998779296875,52.88999938964844,54.709999084472656,53.779998779296875,15582329.0,52.260459899902344
2020-01-22,54.16999816894531,53.02000045776367,53.400001525878906,53.91999816894531,11202786.0,52.39650344848633
2020-01-23,53.79999923706055,50.91999816894531,53.79999923706055,51.90999984741211,24097403.0,50.443294525146484
2020-02-03,48.79999923706055,46.720001220703125,46.720001220703125,48.4900016784668,33451373.0,47.119930267333984
2020-02-04,50.29999923706055,48.79999923706055,48.79999923706055,49.470001220703125,30937981.0,48.07223892211914
2020-02-05,50.5,48.939998626708984,49.29999923706055,49.5099983215332,30460908.0,48.111106872558594
2020-02-06,49.970001220703125,49.0,49.529998779296875,49.72999954223633,22417811.0,48.32489013671875
2020-02-07,49.47999954223633,48.279998779296875,49.47999954223633,48.849998474121094,22110648.0,47.46975326538086
2020-02-10,50.31999969482422,48.18000030517578,48.810001373291016,50.29999923706055,28483129.0,48.8787841796875
2020-02-11,50.849998474121094,49.70000076293945,50.400001525878906,50.0,17544737.0,48.58726119995117
2020-02-12,51.43000030517578,49.79999923706055,50.02000045776367,50.439998626708984,21629859.0,49.014827728271484
2020-02-13,51.349998474121094,50.150001525878906,50.689998626708984,50.220001220703125,15858471.0,48.801048278808594
2020-02-14,50.58000183105469,49.540000915527344,49.970001220703125,49.959999084472656,12121483.0,48.54839324951172
2020-02-17,51.5,49.810001373291016,49.810001373291016,51.4900016784668,17441253.0,50.03516387939453
2020-02-18,51.599998474121094,50.400001525878906,51.599998474121094,50.779998779296875,14892892.0,49.34522247314453
2020-02-19,51.95000076293945,50.15999984741211,50.70000076293945,51.20000076293945,19458630.0,49.75335693359375
2020-02-20,51.790000915527344,50.95000076293945,51.02000045776367,51.619998931884766,18739001.0,50.1614875793457
2020-02-21,52.47999954223633,51.20000076293945,51.599998474121094,51.40999984741211,21312034.0,49.95742416381836
2020-02-24,51.029998779296875,49.779998779296875,51.0,49.9900016784668,27079535.0,48.577545166015625
2020-02-25,49.38999938964844,48.0,49.0,48.77000045776367,28189659.0,47.39201736450195
2020-02-26,48.900001525878906,47.560001373291016,47.86000061035156,48.459999084472656,20795659.0,47.09077453613281
2020-02-27,50.13999938964844,48.5,48.630001068115234,49.86000061035156,22560738.0,48.45121765136719
2020-02-28,49.040000915527344,47.0,49.040000915527344,47.040000915527344,26527468.0,45.710899353027344
2020-03-02,50.650001525878906,47.08000183105469,47.08000183105469,50.15999984741211,29235655.0,48.742740631103516
2020-03-03,51.20000076293945,49.04999923706055,50.90999984741211,49.31999969482422,24127514.0,47.926475524902344
2020-03-04,50.4900016784668,49.31999969482422,49.54999923706055,49.900001525878906,14987455.0,48.490089416503906
2020-03-05,52.97999954223633,50.13999938964844,50.150001525878906,52.20000076293945,39493561.0,50.725101470947266
2020-03-06,53.040000915527344,51.5,51.72999954223633,51.599998474121094,17861814.0,50.142051696777344
2020-03-09,50.0,48.400001525878906,50.0,48.52000045776367,41334656.0,47.149078369140625
2020-03-10,49.75,47.70000076293945,47.709999084472656,49.560001373291016,19922596.0,48.15969467163086
2020-03-11,49.61000061035156,48.5,49.59000015258789,48.56999969482422,13835996.0,47.19766616821289
2020-03-12,47.900001525878906,45.66999816894531,47.900001525878906,46.470001220703125,34596130.0,45.15700149536133
2020-03-13,45.43000030517578,43.25,44.0,44.959999084472656,34516121.0,43.689666748046875
2020-03-16,45.38999938964844,41.880001068115234,45.20000076293945,42.43000030517578,31693750.0,41.23115158081055
2020-03-17,43.40999984741211,40.18000030517578,42.36000061035156,41.45000076293945,29138082.0,40.27884292602539
2020-03-18,43.349998474121094,41.34000015258789,42.29999923706055,41.689998626708984,29332901.0,40.51205825805664
2020-03-19,42.279998779296875,39.459999084472656,41.58000183105469,40.380001068115234,44118269.0,39.23907470703125
2020-03-20,41.72999954223633,40.150001525878906,40.810001373291016,40.56999969482422,33007438.0,39.4237060546875
2020-03-23,39.349998474121094,37.599998474121094,38.880001068115234,38.45000076293945,36565724.0,37.36360549926758
2020-03-24,39.54999923706055,38.18000030517578,39.38999938964844,39.20000076293945,22955468.0,38.09241485595703
2020-03-25,41.54999923706055,40.349998474121094,40.5099983215332,41.290000915527344,26250238.0,40.12336349487305
2020-03-26,41.90999984741211,40.52000045776367,40.900001525878906,41.119998931884766,14603080.0,39.95816421508789
2020-03-27,41.97999954223633,40.83000183105469,41.900001525878906,41.279998779296875,13957741.0,40.113643646240234
2020-03-30,40.470001220703125,39.810001373291016,40.45000076293945,40.0,15844511.0,38.86981201171875
2020-03-31,42.0,40.29999923706055,40.900001525878906,41.25,18437812.0,40.08449172973633
2020-04-01,42.150001525878906,41.060001373291016,41.5,41.38999938964844,15526972.0,40.22053527832031
2020-04-02,42.20000076293945,40.79999923706055,40.90999984741211,42.20000076293945,17925949.0,41.007652282714844
2020-04-03,44.130001068115234,42.099998474121094,42.20000076293945,42.91999816894531,23453686.0,41.707305908203125
2020-04-07,44.04999923706055,43.290000915527344,43.79999923706055,43.599998474121094,15744812.0,42.36809158325195
2020-04-08,43.77000045776367,42.91999816894531,43.380001068115234,43.38999938964844,11722957.0,42.164024353027344
2020-04-09,43.75,43.0,43.369998931884766,43.18000030517578,7145378.0,41.9599609375
2020-04-10,43.540000915527344,42.41999816894531,43.20000076293945,42.900001525878906,11491107.0,41.68787384033203
2020-04-13,43.150001525878906,42.13999938964844,42.599998474121094,42.33000183105469,9639575.0,41.13397979736328
2020-04-14,44.0099983215332,42.650001525878906,42.959999084472656,43.97999954223633,15497813.0,42.73735427856445
2020-04-15,44.400001525878906,43.0099983215332,44.400001525878906,43.099998474121094,12725632.0,41.88221740722656
2020-04-16,42.97999954223633,42.08000183105469,42.93000030517578,42.20000076293945,16474414.0,41.007652282714844
2020-04-17,44.36000061035156,42.650001525878906,42.650001525878906,44.119998931884766,24705534.0,42.87339782714844
2020-04-20,44.54999923706055,43.630001068115234,43.900001525878906,44.16999816894531,10574384.0,42.9219856262207
2020-04-21,43.79999923706055,42.5099983215332,43.79999923706055,42.95000076293945,17915440.0,41.73645782470703
2020-04-22,42.849998474121094,42.06999969482422,42.400001525878906,42.849998474121094,14134878.0,41.6392822265625
2020-04-23,43.41999816894531,42.560001373291016,42.95000076293945,42.90999984741211,11526581.0,41.69758987426758
2020-04-24,43.220001220703125,42.619998931884766,42.68000030517578,42.75,8548382.0,41.542110443115234
2020-04-27,42.56999969482422,41.29999923706055,42.56999969482422,42.04999923706055,17994905.0,40.86188888549805
2020-04-28,42.619998931884766,41.560001373291016,42.25,42.5,12824280.0,41.299171447753906
2020-04-29,43.599998474121094,42.15999984741211,42.5,43.38999938964844,13676570.0,42.164024353027344
2020-04-30,45.45000076293945,43.400001525878906,43.400001525878906,45.0,20762296.0,43.72853469848633
2020-05-06,46.0,44.25,44.25,45.81999969482422,21734492.0,44.525367736816406
2020-05-07,46.349998474121094,45.52000045776367,46.0,45.900001525878906,12935875.0,44.60310745239258
2020-05-08,47.5,45.91999816894531,45.91999816894531,46.83000183105469,17559929.0,45.506832122802734
2020-05-11,48.0,46.47999954223633,47.0,46.75,14301994.0,45.42909240722656
2020-05-12,47.22999954223633,46.0,46.75,46.529998779296875,11488834.0,45.21530532836914
2020-05-13,47.29999923706055,46.04999923706055,46.599998474121094,46.849998474121094,8865316.0,45.52626419067383
2020-05-14,46.689998626708984,46.0099983215332,46.689998626708984,46.0099983215332,9432079.0,44.709999084472656
2020-05-15,45.59000015258789,43.91999816894531,45.59000015258789,43.970001220703125,14023367.0,43.970001220703125
2020-05-18,45.08000183105469,43.66999816894531,44.27000045776367,44.619998931884766,10547168.0,44.619998931884766
2020-05-19,47.95000076293945,45.470001220703125,45.470001220703125,47.75,28156380.0,47.75
2020-05-20,48.09000015258789,47.16999816894531,47.400001525878906,47.400001525878906,15336300.0,47.400001525878906
2020-05-21,47.84000015258789,45.7400016784668,47.84000015258789,46.11000061035156,16186905.0,46.11000061035156
2020-05-22,46.31999969482422,44.290000915527344,46.119998931884766,44.70000076293945,14779917.0,44.70000076293945
2020-05-25,45.20000076293945,44.04999923706055,44.5,45.06999969482422,11817143.0,45.06999969482422
2020-05-26,46.79999923706055,45.15999984741211,45.22999954223633,46.599998474121094,13649041.0,46.599998474121094
2020-05-27,46.70000076293945,45.18000030517578,46.70000076293945,45.5099983215332,9864141.0,45.5099983215332
2020-05-28,46.150001525878906,44.689998626708984,45.90999984741211,45.04999923706055,11533301.0,45.04999923706055
2020-05-29,47.61000061035156,45.880001068115234,45.900001525878906,46.47999954223633,23571299.0,46.47999954223633
2020-06-01,48.18000030517578,47.08000183105469,47.31999969482422,47.91999816894531,22971102.0,47.91999816894531
2020-06-02,48.5,47.279998779296875,48.0,48.16999816894531,16264121.0,48.16999816894531
2020-06-03,50.33000183105469,48.81999969482422,49.08000183105469,48.9900016784668,18535358.0,48.9900016784668
2020-06-04,49.7599983215332,48.58000183105469,49.75,49.09000015258789,11088818.0,49.09000015258789
2020-06-05,49.20000076293945,48.099998474121094,48.900001525878906,48.810001373291016,11497382.0,48.810001373291016
2020-06-08,50.47999954223633,49.11000061035156,49.5,49.790000915527344,16112403.0,49.790000915527344
2020-06-09,50.150001525878906,49.279998779296875,49.97999954223633,49.5,8471627.0,49.5
2020-06-10,50.16999816894531,48.880001068115234,49.5099983215332,49.15999984741211,10138638.0,49.15999984741211
2020-06-11,49.75,48.56999969482422,49.0,49.0,10608488.0,49.0
2020-06-12,48.59000015258789,47.31999969482422,48.0,48.5,14951315.0,48.5
2020-06-15,48.34000015258789,47.11000061035156,48.029998779296875,47.15999984741211,14605024.0,47.15999984741211
2020-06-16,48.540000915527344,47.79999923706055,47.84000015258789,48.25,11260390.0,48.25
2020-06-17,48.38999938964844,47.38999938964844,48.2400016784668,47.81999969482422,9686602.0,47.81999969482422
2020-06-18,48.75,47.560001373291016,47.599998474121094,48.599998474121094,11959873.0,48.599998474121094
2020-06-19,49.34000015258789,48.369998931884766,48.5,48.939998626708984,15748614.0,48.939998626708984
2020-06-22,49.09000015258789,47.66999816894531,48.939998626708984,48.54999923706055,16974350.0,48.54999923706055
2020-06-23,48.65999984741211,47.849998474121094,48.5099983215332,48.02000045776367,13215295.0,48.02000045776367
2020-06-24,50.70000076293945,48.13999938964844,48.13999938964844,50.02000045776367,25575763.0,50.02000045776367
2020-06-29,50.04999923706055,48.5,50.02000045776367,49.18000030517578,17156271.0,49.18000030517578
2020-06-30,50.06999969482422,49.29999923706055,49.5,49.9900016784668,12286615.0,49.9900016784668
2020-07-01,52.400001525878906,49.79999923706055,50.0,52.04999923706055,24242987.0,52.04999923706055
2020-07-02,54.77000045776367,51.709999084472656,51.79999923706055,54.2599983215332,33771014.0,54.2599983215332
2020-07-03,55.31999969482422,53.33000183105469,54.20000076293945,53.599998474121094,21079766.0,53.599998474121094
2020-07-06,56.099998474121094,54.47999954223633,54.5,55.650001525878906,24921096.0,55.650001525878906
2020-07-07,57.20000076293945,54.90999984741211,55.79999923706055,55.189998626708984,25436350.0,55.189998626708984
2020-07-08,56.2599983215332,54.40999984741211,54.45000076293945,55.040000915527344,18183715.0,55.040000915527344
2020-07-09,55.90999984741211,54.40999984741211,55.20000076293945,55.0,24888373.0,55.0
2020-07-10,55.130001068115234,53.56999969482422,54.61000061035156,53.790000915527344,23148095.0,53.790000915527344
2020-07-13,55.20000076293945,53.79999923706055,53.900001525878906,55.20000076293945,26334728.0,55.20000076293945
2020-07-14,56.25,54.099998474121094,55.0,54.959999084472656,20947283.0,54.959999084472656
2020-07-15,59.189998626708984,55.150001525878906,55.5,58.2599983215332,38367859.0,58.2599983215332
2020-07-16,59.849998474121094,56.2599983215332,57.599998474121094,56.9900016784668,38977471.0,56.9900016784668
2020-07-17,62.20000076293945,57.29999923706055,57.29999923706055,62.09000015258789,49871291.0,62.09000015258789
2020-07-20,67.05999755859375,62.599998474121094,62.599998474121094,65.30000305175781,45684767.0,65.30000305175781
2020-07-21,65.33000183105469,63.15999984741211,65.0,64.56999969482422,29223382.0,64.56999969482422
2020-07-22,68.66000366210938,64.58999633789062,64.75,67.23999786376953,31059711.0,67.23999786376953
2020-07-23,68.5999984741211,64.83000183105469,66.0,66.33999633789062,30175907.0,66.33999633789062
2020-07-24,65.5,61.060001373291016,65.06999969482422,62.11000061035156,41631380.0,62.11000061035156
2020-07-27,64.7699966430664,62.900001525878906,63.0,63.650001525878906,23526504.0,63.650001525878906
2020-07-28,68.63999938964844,63.08000183105469,64.37999725341797,66.18000030517578,24785859.0,66.18000030517578
2020-07-29,66.62000274658203,63.9900016784668,64.69999694824219,65.6500015258789,27916314.0,65.6500015258789
2020-07-30,69.37999725341797,66.68000030517578,68.0999984741211,67.06999969482422,32891714.0,67.06999969482422
2020-07-31,69.80000305175781,66.80000305175781,67.08999633789062,67.58999633789062,24765576.0,67.58999633789062
2020-08-03,67.68000030517578,65.0,67.48999786376953,67.5999984741211,28144416.0,67.5999984741211
2020-08-04,68.80000305175781,66.4800033569336,67.61000061035156,66.88999938964844,18212992.0,66.88999938964844
2020-08-05,68.5,66.25,66.25,68.5,19385935.0,68.5
2020-08-06,70.6500015258789,68.01000213623047,69.19999694824219,69.69999694824219,26083279.0,69.69999694824219
2020-08-07,69.58000183105469,66.2300033569336,69.11000061035156,67.56999969482422,20513828.0,67.56999969482422
2020-08-10,67.5,65.19000244140625,67.5,66.9000015258789,16302484.0,66.9000015258789
2020-08-11,68.6500015258789,66.5,67.5,66.69999694824219,14789959.0,66.69999694824219
2020-08-12,66.9800033569336,63.41999816894531,66.44999694824219,64.44000244140625,22575872.0,64.44000244140625
2020-08-13,67.30000305175781,64.43000030517578,64.43000030517578,65.94999694824219,19201857.0,65.94999694824219
2020-08-14,68.16000366210938,66.56999969482422,66.5999984741211,67.4800033569336,11424422.0,67.4800033569336
2020-08-17,68.5,66.5,68.41000366210938,67.19000244140625,22443064.0,67.19000244140625
2020-08-18,69.18000030517578,65.80999755859375,67.80000305175781,68.98999786376953,20663535.0,68.98999786376953
2020-08-19,68.62000274658203,67.30999755859375,68.44000244140625,67.66000366210938,13985446.0,67.66000366210938
2020-08-20,69.16999816894531,65.05000305175781,65.4000015258789,68.80000305175781,22465187.0,68.80000305175781
2020-08-21,69.47000122070312,67.66999816894531,68.97000122070312,69.19999694824219,12855702.0,69.19999694824219
2020-08-24,72.11000061035156,69.3499984741211,69.37000274658203,71.19999694824219,24398484.0,71.19999694824219
2020-08-25,71.97000122070312,69.19000244140625,71.55000305175781,69.55999755859375,17610916.0,69.55999755859375
2020-08-26,69.97000122070312,68.56999969482422,69.62999725341797,69.31999969482422,11264515.0,69.31999969482422
2020-08-27,70.80000305175781,68.5999984741211,70.01000213623047,70.33999633789062,12765685.0,70.33999633789062
2020-08-28,75.5999984741211,69.93000030517578,70.08999633789062,74.55999755859375,26137569.0,74.55999755859375
2020-08-31,75.30000305175781,73.08000183105469,74.97000122070312,73.29000091552734,17860845.0,73.29000091552734
2020-09-01,74.33000183105469,72.30000305175781,72.70999908447266,74.26000213623047,11714066.0,74.26000213623047
2020-09-02,74.94999694824219,72.5999984741211,74.5999984741211,73.5,12111477.0,73.5
2020-09-03,77.29000091552734,73.77999877929688,74.08000183105469,75.80000305175781,21062383.0,75.80000305175781
2020-09-04,78.05000305175781,73.19999694824219,73.93000030517578,77.5,19595480.0,77.5
2020-09-07,78.16999816894531,71.5999984741211,77.22000122070312,72.87999725341797,26397078.0,72.87999725341797
2020-09-08,73.8499984741211,69.5999984741211,72.94000244140625,73.68000030517578,22394023.0,73.68000030517578
2020-09-09,71.38999938964844,68.0199966430664,71.19999694824219,69.69999694824219,21763560.0,69.69999694824219
2020-09-10,73.25,69.52999877929688,70.63999938964844,71.80000305175781,18092631.0,71.80000305175781
2020-09-11,72.80000305175781,70.25,71.30000305175781,72.1500015258789,15200980.0,72.1500015258789
2020-09-14,74.8499984741211,72.36000061035156,72.87999725341797,74.08000183105469,17502535.0,74.08000183105469
2020-09-15,76.05000305175781,73.0,74.30000305175781,75.4000015258789,13550053.0,75.4000015258789
2020-09-16,76.44999694824219,74.91999816894531,75.0,75.27999877929688,11564663.0,75.27999877929688
2020-09-17,76.97000122070312,74.30000305175781,76.0,75.9000015258789,15545159.0,75.9000015258789
2020-09-18,76.93000030517578,74.30000305175781,74.95999908447266,74.98999786376953,20695724.0,74.98999786376953
2020-09-21,76.36000061035156,74.80000305175781,75.5999984741211,76.0,12971044.0,76.0
2020-09-22,75.2300033569336,72.0,74.5,72.01000213623047,20462760.0,72.01000213623047
2020-09-23,73.05999755859375,70.37999725341797,72.44000244140625,71.0999984741211,16136709.0,71.0999984741211
2020-09-24,71.04000091552734,69.30999755859375,71.04000091552734,69.58999633789062,13086663.0,69.58999633789062
2020-09-25,71.70999908447266,68.69999694824219,71.70999908447266,69.02999877929688,13735140.0,69.02999877929688
2020-09-28,70.91999816894531,69.01000213623047,69.4000015258789,70.31999969482422,12141398.0,70.31999969482422
2020-09-29,71.58999633789062,70.31999969482422,70.8499984741211,70.33999633789062,11082236.0,70.33999633789062
2020-09-30,70.9800033569336,68.69999694824219,70.31999969482422,69.30000305175781,13511721.0,69.30000305175781
2020-10-09,72.4800033569336,70.44999694824219,71.0,72.19999694824219,14166659.0,72.19999694824219
2020-10-12,77.55000305175781,72.87000274658203,72.87000274658203,77.19999694824219,20890856.0,77.19999694824219
2020-10-13,81.11000061035156,76.37999725341797,77.0,79.0999984741211,18567301.0,79.0999984741211
2020-10-14,81.18000030517578,79.45999908447266,79.79000091552734,80.1500015258789,15726436.0,80.1500015258789
2020-10-15,81.06999969482422,79.23999786376953,80.13999938964844,79.56999969482422,13558479.0,79.56999969482422
2020-10-16,80.77999877929688,78.31999969482422,79.80000305175781,79.5999984741211,12684042.0,79.5999984741211
2020-10-19,81.80000305175781,78.62000274658203,80.4800033569336,79.30000305175781,14078403.0,79.30000305175781
2020-10-20,80.08000183105469,78.77999877929688,78.94999694824219,79.9000015258789,8763998.0,79.9000015258789
2020-10-21,80.80000305175781,78.62999725341797,80.19999694824219,79.12000274658203,9834156.0,79.12000274658203
2020-10-22,79.80000305175781,77.69999694824219,79.58999633789062,78.41000366210938,8223224.0,78.41000366210938
2020-10-23,80.87999725341797,76.83000183105469,77.66000366210938,78.69999694824219,19635018.0,78.69999694824219
2020-10-26,78.29000091552734,74.9000015258789,77.97000122070312,76.5,16645358.0,76.5
2020-10-27,78.6500015258789,76.80000305175781,77.05999755859375,77.36000061035156,6649170.0,77.36000061035156