images/ch8/data/600316.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,21.674999237060547,20.987499237060547,21.0,21.468799591064453,8003530.0,21.18389320373535
2010-01-05,21.668800354003906,21.125,21.531200408935547,21.61870002746582,5673203.0,21.331802368164062
2010-01-06,22.481300354003906,21.537500381469727,21.61870002746582,21.762500762939453,8481191.0,21.47369384765625
2010-01-07,21.718799591064453,20.9375,21.718799591064453,21.087499618530273,3807789.0,20.80765151977539
2010-01-08,21.049999237060547,20.549999237060547,20.968799591064453,20.918800354003906,5383358.0,20.641193389892578
2010-01-11,21.36870002746582,20.61870002746582,20.9375,21.293800354003906,11426927.0,21.01120948791504
2010-01-12,21.237499237060547,20.781200408935547,21.18120002746582,21.125,5707438.0,20.84465789794922
2010-01-13,21.375,20.69379997253418,20.862499237060547,20.850000381469727,4971462.0,20.57330322265625
2010-01-14,21.799999237060547,20.843799591064453,20.843799591064453,21.725000381469727,7568437.0,21.436691284179688
2010-01-15,22.337499618530273,21.725000381469727,21.737499237060547,22.293800354003906,11280213.0,21.997943878173828
2010-01-18,23.331199645996094,22.125,22.25629997253418,23.30620002746582,11950184.0,22.996906280517578
2010-01-19,23.3125,22.8125,23.3125,23.05620002746582,5338594.0,22.750221252441406
2010-01-20,23.5,21.80620002746582,23.037500381469727,21.8125,7709512.0,21.523027420043945
2010-01-21,22.268699645996094,21.487499237060547,21.75629997253418,22.049999237060547,6148379.0,21.757375717163086
2010-01-22,21.968799591064453,20.950000762939453,21.88129997253418,21.625,4308597.0,21.3380184173584
2010-01-25,21.981300354003906,20.625,21.625,20.924999237060547,4545054.0,20.64730453491211
2010-01-26,20.918800354003906,19.25629997253418,20.8125,19.674999237060547,4543890.0,19.413898468017578
2010-01-27,20.274999618530273,19.5625,19.5625,19.837499618530273,2597461.0,19.574237823486328
2010-01-28,20.24370002746582,19.69379997253418,20.24370002746582,19.924999237060547,1715402.0,19.660573959350586
2010-01-29,20.24370002746582,19.737499237060547,19.9375,19.975000381469727,2300147.0,19.70991325378418
2010-02-01,20.906200408935547,19.968799591064453,20.125,20.49370002746582,4073355.0,20.22173309326172
2010-02-02,20.93120002746582,19.99370002746582,20.625,20.087499618530273,3496880.0,19.820924758911133
2010-02-03,20.274999618530273,19.1875,20.274999618530273,19.625,5358088.0,19.364559173583984
2010-02-04,20.024999618530273,19.375,19.625,19.712499618530273,3356878.0,19.450895309448242
2010-02-05,19.656200408935547,19.156200408935547,19.375,19.406200408935547,2369368.0,19.148662567138672
2010-02-08,20.125,19.412500381469727,19.487499237060547,19.787500381469727,2913232.0,19.524904251098633
2010-02-09,19.875,19.68120002746582,19.718799591064453,19.793800354003906,1148693.0,19.531118392944336
2010-02-10,20.406200408935547,19.799999237060547,19.99370002746582,20.206199645996094,2463120.0,19.93804359436035
2010-02-11,20.350000381469727,20.0,20.281200408935547,20.125,2599974.0,19.857927322387695
2010-02-12,20.406200408935547,20.093799591064453,20.406200408935547,20.350000381469727,1526253.0,20.079936981201172
2010-02-22,20.543800354003906,20.125,20.3125,20.212499618530273,1187274.0,19.94426155090332
2010-02-23,20.5,20.143699645996094,20.3125,20.468799591064453,1988918.0,20.197160720825195
2010-02-24,21.424999237060547,20.31879997253418,20.4375,21.412500381469727,4561488.0,21.128337860107422
2010-02-25,21.612499237060547,21.3125,21.399999618530273,21.593799591064453,3518886.0,21.30722999572754
2010-02-26,23.5,21.593799591064453,21.61870002746582,22.706199645996094,13161851.0,22.404870986938477
2010-03-01,23.356300354003906,22.512500762939453,22.512500762939453,22.94379997253418,10022165.0,22.63931655883789
2010-03-02,23.331199645996094,22.4375,22.887500762939453,22.99370002746582,7615987.0,22.688556671142578
2010-03-03,23.587499618530273,22.731300354003906,22.94379997253418,23.549999237060547,8353051.0,23.237468719482422
2010-03-04,23.875,22.625,23.5625,22.668800354003906,6865293.0,22.36796760559082
2010-03-05,23.25,22.600000381469727,22.600000381469727,22.968799591064453,4503750.0,22.663982391357422
2010-03-08,23.4375,22.8125,23.037500381469727,23.125,5466949.0,22.818113327026367
2010-03-09,23.356300354003906,22.781200408935547,23.218799591064453,23.293800354003906,5271178.0,22.984670639038086
2010-03-10,23.450000762939453,22.5,23.450000762939453,22.575000762939453,5123590.0,22.275413513183594
2010-03-11,22.656200408935547,21.781200408935547,22.656200408935547,22.125,3308182.0,21.831382751464844
2010-03-12,22.781200408935547,22.125,22.125,22.462499618530273,2645480.0,22.16440200805664
2010-03-15,22.549999237060547,22.1875,22.25,22.281200408935547,1618560.0,21.985509872436523
2010-03-16,22.549999237060547,22.19379997253418,22.287500381469727,22.393699645996094,1459902.0,22.09651756286621
2010-03-17,22.8125,22.3125,22.406200408935547,22.637500762939453,3247293.0,22.337081909179688
2010-03-18,23.237499237060547,22.625,22.793800354003906,22.75,3835546.0,22.448089599609375
2010-03-19,22.987499237060547,22.375,22.8125,22.737499237060547,2965856.0,22.435752868652344
2010-03-22,22.9375,22.612499237060547,22.75,22.712499618530273,3262165.0,22.41108512878418
2010-03-23,23.012500762939453,22.625,22.712499618530273,22.887500762939453,3131067.0,22.583763122558594
2010-03-24,23.0625,22.4375,22.887500762939453,22.468799591064453,4430213.0,22.170616149902344
2010-03-25,22.5,21.875,22.5,21.9375,4558859.0,21.646371841430664
2010-03-26,22.343799591064453,21.9375,21.9375,22.149999618530273,3835480.0,21.856048583984375
2010-03-29,22.9375,22.174999237060547,22.18120002746582,22.8125,6648165.0,22.5097599029541
2010-03-30,23.75,22.887500762939453,22.887500762939453,23.11870002746582,9419567.0,22.8118953704834
2010-03-31,23.3125,22.600000381469727,23.3125,22.987499237060547,3637974.0,22.682435989379883
2010-04-01,23.5625,22.862499237060547,22.9375,23.299999237060547,5850582.0,22.990787506103516
2010-04-02,23.424999237060547,23.0625,23.25,23.293800354003906,4331438.0,22.984670639038086
2010-04-06,24.3125,23.200000762939453,23.299999237060547,23.956199645996094,9197229.0,23.638275146484375
2010-04-07,24.700000762939453,23.93120002746582,23.968799591064453,24.299999237060547,13665152.0,23.977514266967773
2010-04-08,24.625,23.737499237060547,24.25629997253418,23.768699645996094,9003735.0,23.45326805114746
2010-04-09,24.206199645996094,23.537500381469727,23.74370002746582,24.13129997253418,7608850.0,23.81105613708496
2010-04-12,24.281200408935547,23.11870002746582,24.281200408935547,23.237499237060547,12369312.0,22.929115295410156
2010-04-13,23.387500762939453,22.5,23.125,22.799999237060547,8382127.0,22.497426986694336
2010-04-14,23.856300354003906,22.875,22.875,23.768699645996094,10585163.0,23.45326805114746
2010-04-15,24.406200408935547,23.581199645996094,23.768699645996094,24.093799591064453,10273616.0,23.774051666259766
2010-04-16,24.581199645996094,23.94379997253418,24.0,24.18120002746582,9937437.0,23.860294342041016
2010-04-19,23.9375,23.5,23.9375,23.518699645996094,10537547.0,23.206586837768555
2010-04-20,23.924999237060547,23.262500762939453,23.5,23.662500381469727,5568010.0,23.348478317260742
2010-04-21,25.25,23.61870002746582,23.625,25.212499618530273,13025509.0,24.877910614013672
2010-04-22,25.156200408935547,24.6875,24.94379997253418,24.956199645996094,6316390.0,24.625009536743164
2010-04-23,24.981300354003906,24.087499618530273,24.831199645996094,24.174999237060547,6331445.0,23.854175567626953
2010-04-26,24.612499237060547,24.137500762939453,24.25,24.612499237060547,6056222.0,24.285871505737305
2010-04-27,24.86870002746582,24.200000762939453,24.674999237060547,24.612499237060547,8152159.0,24.285871505737305
2010-04-28,24.625,24.13129997253418,24.531200408935547,24.362499237060547,5149910.0,24.0391845703125
2010-04-29,24.524999618530273,23.9375,24.487499237060547,23.94379997253418,5165397.0,23.62604331970215
2010-04-30,23.93120002746582,22.718799591064453,23.5625,23.018699645996094,6632880.0,22.71322250366211
2010-05-04,23.343799591064453,22.25,22.718799591064453,22.362499237060547,4168328.0,22.065731048583984
2010-05-05,23.25,22.25,22.362499237060547,23.11870002746582,5537243.0,22.8118953704834
2010-05-06,23.125,22.3125,23.11870002746582,22.412500381469727,3282483.0,22.115066528320312
2010-05-07,22.5625,21.512500762939453,22.049999237060547,21.549999237060547,5465275.0,21.26401138305664
2010-05-10,21.75,20.375,21.549999237060547,20.981300354003906,7610895.0,20.702857971191406
2010-05-11,21.5625,20.43120002746582,21.5,20.450000762939453,4270298.0,20.178613662719727
2010-05-12,20.918800354003906,20.125,20.31879997253418,20.50629997253418,4147442.0,20.23416519165039
2010-05-13,20.793800354003906,20.31879997253418,20.50629997253418,20.75,3268131.0,20.47463035583496
2010-05-14,21.356300354003906,20.50629997253418,20.63129997253418,21.268699645996094,5081294.0,20.9864444732666
2010-05-17,21.0625,19.799999237060547,21.0625,19.88129997253418,4567304.0,19.61745834350586
2010-05-18,20.25,18.799999237060547,19.924999237060547,19.94379997253418,9171509.0,19.67912483215332
2010-05-19,20.3125,19.625,19.950000762939453,19.924999237060547,3280642.0,19.660573959350586
2010-05-20,20.6875,19.6875,19.862499237060547,19.99370002746582,3517931.0,19.728368759155273
2010-05-21,20.799999237060547,19.406200408935547,19.75,20.737499237060547,3351782.0,20.462299346923828
2010-05-24,21.512500762939453,20.8125,20.843799591064453,21.24370002746582,3730131.0,20.96177864074707
2010-05-25,21.1875,20.75,21.049999237060547,20.762500762939453,2658963.0,20.486967086791992
2010-05-26,21.5,20.5625,21.0625,21.149999618530273,4270379.0,20.869321823120117
2010-05-27,21.8125,20.875,21.200000762939453,21.75,4890534.0,21.461360931396484
2010-05-28,21.918800354003906,21.343799591064453,21.88129997253418,21.656200408935547,4682264.0,21.368803024291992
2010-05-31,21.843799591064453,20.887500762939453,21.649999618530273,20.912500381469727,2684514.0,20.634973526000977
2010-06-01,21.0625,19.912500381469727,20.8125,20.24370002746582,4085291.0,19.975048065185547
2010-06-02,20.799999237060547,20.143699645996094,20.424999237060547,20.531200408935547,2252966.0,20.25873565673828
2010-06-03,20.799999237060547,20.412500381469727,20.625,20.5,2179077.0,20.227947235107422
2010-06-04,20.50629997253418,20.0,20.0,20.375,1290264.0,20.104604721069336
2010-06-07,20.325000762939453,19.86870002746582,20.125,20.149999618530273,6947754.0,19.88258934020996
2010-06-08,20.462499618530273,20.018699645996094,20.1875,20.30620002746582,2542470.0,20.03672218322754
2010-06-09,21.125,20.125,20.3125,20.9375,3328501.0,20.659639358520508
2010-06-10,21.0625,20.56879997253418,21.0625,20.625,2689904.0,20.35129165649414
2010-06-11,20.9375,20.468799591064453,20.68120002746582,20.725000381469727,2133968.0,20.44996452331543
2010-06-17,20.987499237060547,20.3125,20.799999237060547,20.38129997253418,2235763.0,20.110822677612305
2010-06-18,20.612499237060547,19.3125,20.343799591064453,19.375,3767594.0,19.117876052856445
2010-06-21,19.81879997253418,19.375,19.375,19.606300354003906,2557278.0,19.346107482910156
2010-06-23,20.968799591064453,19.38129997253418,19.86870002746582,19.918800354003906,6690453.0,19.654460906982422
2010-06-24,20.337499618530273,19.625,19.625,19.918800354003906,6512845.0,19.654460906982422
2010-06-25,20.281200408935547,19.5,20.0,20.0625,10381104.0,19.79625701904297
2010-06-28,22.06879997253418,20.3125,20.31879997253418,21.24370002746582,23220828.0,20.96177864074707
2010-06-29,21.5,20.549999237060547,21.25,20.606300354003906,7915771.0,20.33283805847168
2010-06-30,21.100000381469727,20.287500381469727,20.337499618530273,20.674999237060547,4350936.0,20.400625228881836
2010-07-01,20.906200408935547,20.5,20.712499618530273,20.625,2323482.0,20.35129165649414
2010-07-02,20.887500762939453,20.325000762939453,20.656200408935547,20.850000381469727,3543674.0,20.57330322265625
2010-07-05,21.0625,20.456199645996094,20.8125,20.9375,4435762.0,20.659639358520508
2010-07-06,22.093799591064453,20.75,21.156200408935547,21.981300354003906,8214699.0,21.689590454101562
2010-07-07,22.537500381469727,21.88129997253418,21.968799591064453,22.38129997253418,7347955.0,22.08428192138672
2010-07-08,22.706199645996094,22.0,22.268699645996094,22.531200408935547,5777918.0,22.232194900512695
2010-07-09,23.106300354003906,22.31879997253418,22.5,22.850000381469727,5127114.0,22.54676055908203
2010-07-12,23.0625,22.612499237060547,22.8125,22.6875,3762595.0,22.386415481567383
2010-07-13,23.843799591064453,22.268699645996094,22.5,23.69379997253418,6523478.0,23.37936019897461
2010-07-14,24.0625,23.293800354003906,23.50629997253418,23.712499618530273,4654845.0,23.39781379699707
2010-07-15,24.49370002746582,23.512500762939453,23.6875,24.05620002746582,6553464.0,23.736953735351562
2010-07-16,24.30620002746582,23.375,24.106300354003906,23.987499237060547,4661816.0,23.669166564941406
2010-07-19,24.174999237060547,23.75,23.8125,24.012500762939453,2782002.0,23.693838119506836
2010-07-20,24.4375,24.018699645996094,24.018699645996094,24.362499237060547,3516011.0,24.0391845703125
2010-07-21,24.706199645996094,24.149999618530273,24.44379997253418,24.50629997253418,3685192.0,24.181079864501953
2010-07-22,24.600000381469727,24.287500381469727,24.487499237060547,24.475000381469727,2842539.0,24.15019416809082
2010-07-23,24.674999237060547,23.875,24.3125,23.906200408935547,4412269.0,23.588943481445312
2010-07-26,24.69379997253418,23.825000762939453,23.906200408935547,24.587499618530273,6204496.0,24.26120376586914
2010-07-27,24.787500381469727,24.287500381469727,24.606300354003906,24.462499618530273,2359925.0,24.137861251831055
2010-07-28,25.531200408935547,24.412500381469727,24.625,25.3125,6911618.0,24.976581573486328
2010-07-29,27.8125,25.25,25.3125,27.125,7828333.0,26.76502799987793
2010-07-30,27.5,26.575000762939453,27.5,27.343799591064453,3645397.0,26.98092269897461
2010-08-02,28.5625,27.24370002746582,27.50629997253418,27.418800354003906,5669475.0,27.054927825927734
2010-08-03,27.674999237060547,27.25,27.412500381469727,27.3125,3820240.0,26.950042724609375
2010-08-04,28.850000381469727,27.281200408935547,27.281200408935547,28.325000762939453,5898885.0,27.94910430908203
2010-08-05,28.8125,28.012500762939453,28.3125,28.481300354003906,4439966.0,28.10332679748535
2010-08-06,28.75,28.174999237060547,28.268699645996094,28.549999237060547,2410074.0,28.171113967895508
2010-08-09,29.299999237060547,28.575000762939453,28.74370002746582,29.162500381469727,2657179.0,28.775487899780273
2010-08-10,29.875,28.893699645996094,29.25,29.112499237060547,4042702.0,28.726150512695312
2010-08-11,29.362499237060547,28.825000762939453,29.100000381469727,29.299999237060547,1878456.0,28.911163330078125
2010-08-12,29.81879997253418,29.0625,29.299999237060547,29.387500762939453,3005701.0,28.99750328063965
2010-08-13,32.32500076293945,29.518699645996094,29.518699645996094,32.32500076293945,11117760.0,31.89602279663086
2010-08-17,33.25,32.28120040893555,32.75,32.46879959106445,8174778.0,32.037906646728516
2010-08-18,32.474998474121094,31.3125,32.474998474121094,31.799999237060547,6383339.0,31.37798309326172
2010-08-19,32.5625,31.5625,31.581199645996094,31.981300354003906,3845320.0,31.556880950927734
2010-08-20,32.48749923706055,31.706199645996094,31.8125,31.975000381469727,3329821.0,31.55066680908203
2010-08-23,32.42499923706055,31.737499237060547,31.875,32.0,4997038.0,31.575332641601562
2010-08-24,32.5625,31.6875,31.768699645996094,32.13750076293945,2824531.0,31.711008071899414
2010-08-25,32.30630111694336,30.987499237060547,31.987499237060547,31.0,3406853.0,30.58860206604004
2010-08-26,31.25,29.6875,30.99370002746582,30.30620002746582,7535976.0,29.90401268005371
2010-08-27,31.049999237060547,29.93120002746582,30.43120002746582,30.81879997253418,4371806.0,30.409807205200195
2010-08-30,31.075000762939453,30.637500762939453,30.9375,30.843799591064453,7470335.0,30.434476852416992
2010-08-31,31.4375,30.406200408935547,30.80620002746582,31.237499237060547,11006781.0,30.82295036315918
2010-09-01,31.781200408935547,30.6875,31.3125,30.924999237060547,7863666.0,30.514596939086914
2010-09-03,31.487499237060547,29.875,31.25629997253418,30.768699645996094,7720168.0,30.360370635986328
2010-09-06,31.174999237060547,30.350000381469727,30.875,30.981300354003906,4823397.0,30.570148468017578
2010-09-07,31.531200408935547,30.843799591064453,30.856300354003906,31.25,7734162.0,30.835285186767578
2010-09-08,31.75,31.125,31.25,31.25,4842365.0,30.835285186767578
2010-09-09,32.5,30.9375,31.13129997253418,32.46879959106445,7327783.0,32.037906646728516
2010-09-10,35.375,32.28120040893555,32.28120040893555,34.912498474121094,9762877.0,34.44917678833008
2010-09-13,37.125,34.34379959106445,34.34379959106445,36.42499923706055,8359122.0,35.94160079956055
2010-09-14,37.5625,35.875,36.42499923706055,36.8125,5094376.0,36.3239631652832
2010-09-15,37.09379959106445,35.0,36.5625,35.55630111694336,4902784.0,35.08443832397461
2010-09-16,36.9375,35.55630111694336,35.55630111694336,36.125,4928602.0,35.645591735839844
2010-09-17,37.1875,35.625,36.19369888305664,36.13750076293945,2615317.0,35.65792465209961
2010-09-20,36.25,35.0,35.73749923706055,35.018699645996094,3590958.0,34.55397415161133
2010-09-21,36.61249923706055,34.65620040893555,34.981300354003906,36.32500076293945,2810506.0,35.842933654785156
2010-09-27,36.84379959106445,36.11249923706055,36.84379959106445,36.11880111694336,7183874.0,35.63947296142578
2010-09-28,39.481300354003906,36.25619888305664,36.4375,39.45000076293945,7664461.0,38.92646408081055
2010-09-29,39.54999923706055,38.1875,38.75,38.643699645996094,6138637.0,38.130863189697266
2010-09-30,39.331199645996094,37.8125,38.206199645996094,38.724998474121094,3997408.0,38.21107864379883
2010-10-08,41.93130111694336,38.42499923706055,39.34379959106445,41.224998474121094,10038183.0,40.67790603637695
2010-10-11,45.18000030517578,40.7599983215332,40.79999923706055,41.86000061035156,10771110.0,41.32328414916992
2010-10-12,42.380001068115234,39.70000076293945,41.29999923706055,41.20000076293945,9951669.0,40.67173767089844
2010-10-13,41.0,38.79999923706055,41.0,39.439998626708984,8162926.0,38.934303283691406
2010-10-14,39.630001068115234,38.4900016784668,39.40999984741211,39.290000915527344,7851915.0,38.78622817993164
2010-10-15,41.9900016784668,39.029998779296875,39.029998779296875,41.709999084472656,10943392.0,41.17519760131836
2010-10-18,41.900001525878906,39.900001525878906,41.88999938964844,40.59000015258789,7085001.0,40.069557189941406
2010-10-19,44.5,40.63999938964844,40.63999938964844,44.33000183105469,9440113.0,43.76161193847656
2010-10-20,47.279998779296875,42.79999923706055,43.70000076293945,46.209999084472656,8724584.0,45.61750411987305
2010-10-21,47.439998626708984,45.38999938964844,46.25,46.619998931884766,5685348.0,46.022247314453125
2010-10-22,46.970001220703125,45.810001373291016,46.5,46.56999969482422,4274652.0,45.97288513183594
2010-10-25,49.0,46.650001525878906,46.65999984741211,48.79999923706055,6547286.0,48.17428970336914
2010-10-26,49.4900016784668,48.0,48.79999923706055,48.86000061035156,4567257.0,48.23352813720703
2010-10-27,49.380001068115234,46.79999923706055,48.900001525878906,47.52000045776367,10035392.0,46.910701751708984
2010-10-28,47.47999954223633,45.900001525878906,47.47999954223633,47.029998779296875,5566295.0,46.4269905090332
2010-10-29,47.47999954223633,45.900001525878906,47.47999954223633,47.2599983215332,5103929.0,46.65403747558594
2010-11-01,47.470001220703125,45.38999938964844,47.34000015258789,46.16999816894531,13846652.0,45.5780143737793
2010-11-02,46.72999954223633,44.90999984741211,46.16999816894531,45.86000061035156,7334880.0,45.27198791503906
2010-11-03,46.400001525878906,43.970001220703125,45.0,44.31999969482422,6838609.0,43.751731872558594
2010-11-04,47.29999923706055,44.33000183105469,44.400001525878906,47.27000045776367,8298090.0,46.663917541503906
2010-11-05,49.470001220703125,46.79999923706055,47.27000045776367,47.27000045776367,9458441.0,46.663917541503906
2010-11-08,47.720001220703125,45.599998474121094,47.279998779296875,46.189998626708984,7397357.0,45.597755432128906
2010-11-09,47.0,45.68000030517578,46.0099983215332,46.29999923706055,4766252.0,45.70634841918945
2010-11-10,46.81999969482422,45.0,46.81999969482422,46.2599983215332,4717089.0,45.66685485839844
2010-11-11,41.630001068115234,41.630001068115234,41.630001068115234,41.630001068115234,10178000.0,41.09622573852539
2010-11-12,37.470001220703125,37.470001220703125,37.470001220703125,37.470001220703125,6530600.0,36.989566802978516
2010-11-15,33.720001220703125,33.720001220703125,33.720001220703125,33.720001220703125,6896500.0,33.28764343261719
2010-11-16,36.4900016784668,30.350000381469727,30.350000381469727,35.40999984741211,43969363.0,34.95597839355469
2010-11-17,34.65999984741211,31.8700008392334,33.5,31.8700008392334,21276477.0,31.461366653442383
2010-11-18,32.79999923706055,29.520000457763672,30.43000030517578,32.15999984741211,28444045.0,31.74764633178711
2010-11-19,31.790000915527344,30.5,31.1299991607666,31.40999984741211,21210184.0,31.007265090942383
2010-11-22,32.599998474121094,31.100000381469727,31.100000381469727,31.600000381469727,18223665.0,31.19483184814453
2010-11-23,31.299999237060547,29.0,31.18000030517578,29.760000228881836,15605434.0,29.37842559814453
2010-11-24,30.979999542236328,29.770000457763672,29.770000457763672,30.520000457763672,12413097.0,30.128679275512695
2010-11-25,33.529998779296875,30.100000381469727,30.700000762939453,33.459999084472656,29151914.0,33.030982971191406
2010-11-26,34.459999084472656,32.459999084472656,32.900001525878906,33.560001373291016,23334868.0,33.12969970703125
2010-11-29,34.29999923706055,33.5,33.59000015258789,33.7400016784668,13218241.0,33.30739212036133
2010-11-30,34.20000076293945,31.610000610351562,33.400001525878906,32.70000076293945,13211878.0,32.28072738647461
2010-12-01,32.68000030517578,31.799999237060547,32.68000030517578,32.06999969482422,6974154.0,31.65880012512207
2010-12-02,32.599998474121094,31.829999923706055,32.59000015258789,31.979999542236328,8500549.0,31.569955825805664
2010-12-03,31.969999313354492,30.299999237060547,31.860000610351562,30.90999984741211,9240713.0,30.51367950439453
2010-12-06,32.849998474121094,30.920000076293945,30.920000076293945,32.18000030517578,13507256.0,31.76738929748535
2010-12-07,32.36000061035156,31.200000762939453,32.0,32.220001220703125,7543818.0,31.806882858276367
2010-12-08,32.52000045776367,31.700000762939453,32.18000030517578,31.780000686645508,4908102.0,31.372522354125977
2010-12-09,31.93000030517578,30.360000610351562,31.34000015258789,30.399999618530273,6266301.0,30.010217666625977
2010-12-10,30.940000534057617,29.899999618530273,30.18000030517578,30.809999465942383,5462959.0,30.41495704650879
2010-12-13,31.649999618530273,30.93000030517578,31.100000381469727,31.399999618530273,10023265.0,30.997394561767578
2010-12-14,31.59000015258789,31.149999618530273,31.579999923706055,31.34000015258789,7218716.0,30.93816375732422
2010-12-15,33.0,31.350000381469727,31.350000381469727,32.09000015258789,12588626.0,31.678552627563477
2010-12-16,32.099998474121094,31.399999618530273,31.649999618530273,31.479999542236328,5656736.0,31.076364517211914
2010-12-17,31.799999237060547,31.020000457763672,31.459999084472656,31.280000686645508,4270221.0,30.87893295288086
2010-12-20,33.0,30.899999618530273,31.479999542236328,32.130001068115234,15929280.0,31.718034744262695
2010-12-21,31.639999389648438,30.899999618530273,31.600000381469727,31.489999771118164,9503012.0,31.086238861083984
2010-12-22,32.20000076293945,31.1200008392334,31.5,31.670000076293945,9003391.0,31.263933181762695
2010-12-23,31.56999969482422,30.639999389648438,31.450000762939453,30.770000457763672,7275709.0,30.375471115112305
2010-12-24,31.100000381469727,29.90999984741211,30.59000015258789,30.139999389648438,4526669.0,29.75354766845703
2010-12-27,30.459999084472656,27.780000686645508,29.950000762939453,27.8700008392334,11347207.0,27.512659072875977
2010-12-28,27.899999618530273,25.899999618530273,27.8700008392334,25.959999084472656,10444127.0,25.62714195251465
2010-12-29,26.459999084472656,25.920000076293945,25.950000762939453,26.350000381469727,5425311.0,26.012144088745117
2010-12-30,26.450000762939453,25.68000030517578,26.360000610351562,26.15999984741211,5254866.0,25.824581146240234
2010-12-31,26.829999923706055,26.059999465942383,26.299999237060547,26.760000228881836,6265962.0,26.41688346862793
2011-01-04,27.959999084472656,26.700000762939453,26.969999313354492,27.799999237060547,9938711.0,27.443553924560547
2011-01-05,28.549999237060547,27.299999237060547,27.5,28.040000915527344,7432800.0,27.680477142333984
2011-01-06,28.979999542236328,27.989999771118164,28.040000915527344,28.1299991607666,5667356.0,27.769323348999023
2011-01-07,28.299999237060547,27.690000534057617,28.149999618530273,28.100000381469727,5162248.0,27.739707946777344
2011-01-11,27.940000534057617,26.200000762939453,27.5,26.559999465942383,5637319.0,26.219451904296875
2011-01-12,27.299999237060547,26.389999389648438,26.700000762939453,26.90999984741211,3377972.0,26.564964294433594
2011-01-13,27.260000228881836,26.5,26.93000030517578,26.700000762939453,2323377.0,26.35765838623047
2011-01-14,26.700000762939453,25.899999618530273,26.549999237060547,26.0,4587776.0,25.66663360595703
2011-01-17,25.959999084472656,23.700000762939453,25.75,23.760000228881836,8503929.0,23.455350875854492
2011-01-18,24.18000030517578,23.329999923706055,23.950000762939453,24.049999237060547,3981909.0,23.74163246154785
2011-01-19,25.219999313354492,23.809999465942383,24.0,24.979999542236328,4602614.0,24.659709930419922
2011-01-20,24.920000076293945,23.90999984741211,24.920000076293945,23.989999771118164,3824596.0,23.682401657104492
2011-01-21,24.600000381469727,23.799999237060547,23.889999389648438,24.3799991607666,3910274.0,24.067399978637695
2011-01-24,24.940000534057617,24.299999237060547,24.389999389648438,24.420000076293945,4500685.0,24.106891632080078
2011-01-25,24.59000015258789,23.65999984741211,24.579999923706055,23.969999313354492,2534970.0,23.66265869140625
2011-01-26,24.68000030517578,23.700000762939453,23.770000457763672,24.649999618530273,3845962.0,24.333940505981445
2011-01-27,25.1200008392334,24.25,24.5,24.860000610351562,4904773.0,24.541250228881836
2011-01-28,27.299999237060547,25.049999237060547,25.09000015258789,26.200000762939453,9793964.0,25.864070892333984
2011-01-31,26.989999771118164,25.799999237060547,25.989999771118164,26.540000915527344,6802251.0,26.199710845947266
2011-02-01,26.940000534057617,26.110000610351562,26.31999969482422,26.489999771118164,3466542.0,26.15035057067871
2011-02-09,27.600000381469727,26.0,26.200000762939453,27.190000534057617,5732113.0,26.841373443603516
2011-02-10,29.450000762939453,26.809999465942383,27.239999771118164,28.860000610351562,10008509.0,28.48996353149414
2011-02-11,29.969999313354492,28.84000015258789,28.8799991607666,28.850000381469727,9808833.0,28.480091094970703
2011-02-14,30.399999618530273,28.6200008392334,28.850000381469727,29.979999542236328,10046765.0,29.595600128173828
2011-02-15,31.969999313354492,30.100000381469727,30.110000610351562,31.15999984741211,13900800.0,30.760473251342773
2011-02-16,31.899999618530273,30.809999465942383,31.139999389648438,31.3799991607666,7875552.0,30.977649688720703
2011-02-17,32.20000076293945,31.200000762939453,31.3799991607666,31.969999313354492,9516617.0,31.56008529663086
2011-02-18,32.36000061035156,31.299999237060547,31.969999313354492,31.329999923706055,7684221.0,30.92829132080078
2011-02-21,31.31999969482422,30.799999237060547,31.149999618530273,31.200000762939453,7241808.0,30.799959182739258
2011-02-22,31.100000381469727,29.219999313354492,31.0,29.40999984741211,9450190.0,29.032907485961914
2011-02-23,31.649999618530273,29.309999465942383,29.360000610351562,31.520000457763672,11110986.0,31.11585807800293
2011-02-24,32.650001525878906,31.559999465942383,31.65999984741211,32.040000915527344,11101615.0,31.629188537597656
2011-02-25,32.54999923706055,31.209999084472656,32.099998474121094,32.34000015258789,8312684.0,31.925344467163086
2011-02-28,34.40999984741211,32.0,32.20000076293945,34.27000045776367,13115324.0,33.830596923828125
2011-03-01,35.54999923706055,33.79999923706055,34.2400016784668,34.529998779296875,13237321.0,34.087257385253906
2011-03-02,34.900001525878906,33.619998931884766,34.279998779296875,34.400001525878906,7141700.0,33.958927154541016
2011-03-03,35.59000015258789,34.0099983215332,34.29999923706055,34.349998474121094,10029481.0,33.90956497192383
2011-03-04,35.20000076293945,33.15999984741211,34.34000015258789,35.08000183105469,9548128.0,34.63020324707031
2011-03-07,36.29999923706055,35.09000015258789,35.09000015258789,35.619998931884766,10934624.0,35.16328811645508
2011-03-08,36.0,34.79999923706055,35.869998931884766,34.880001068115234,7825013.0,34.432777404785156
2011-03-09,35.20000076293945,34.310001373291016,34.97999954223633,34.93000030517578,5296138.0,34.48213195800781
2011-03-10,35.36000061035156,34.47999954223633,34.66999816894531,34.5099983215332,5378215.0,34.06751251220703
2011-03-11,34.400001525878906,33.060001373291016,34.400001525878906,33.29999923706055,7877747.0,32.8730354309082
2011-03-14,35.630001068115234,33.0099983215332,33.279998779296875,35.599998474121094,10425707.0,35.1435432434082
2011-03-15,35.790000915527344,34.150001525878906,35.45000076293945,34.65999984741211,8440509.0,34.215599060058594
2011-03-16,35.54999923706055,34.45000076293945,34.7599983215332,35.029998779296875,5159112.0,34.580848693847656
2011-03-17,35.18000030517578,33.83000183105469,34.79999923706055,34.11000061035156,5482792.0,33.67264938354492
2011-03-18,34.84000015258789,34.09000015258789,34.2400016784668,34.119998931884766,3256105.0,33.68251419067383
2011-03-21,35.130001068115234,34.150001525878906,34.40999984741211,34.5,4359747.0,34.057647705078125
2011-03-22,34.77000045776367,33.119998931884766,34.52000045776367,33.38999938964844,5204498.0,32.96187973022461
2011-03-23,33.779998779296875,33.13999938964844,33.380001068115234,33.61000061035156,3072218.0,33.17905807495117
2011-03-24,33.779998779296875,32.70000076293945,33.61000061035156,32.84000015258789,6909751.0,32.41893005371094
2011-03-25,34.0,32.369998931884766,33.0,33.150001525878906,6454717.0,32.72495651245117
2011-03-28,33.34000015258789,32.0,33.150001525878906,32.060001373291016,9413503.0,31.6489315032959
2011-03-29,32.970001220703125,31.34000015258789,32.0,32.2599983215332,6323174.0,31.846359252929688
2011-03-30,33.779998779296875,32.11000061035156,32.36000061035156,33.16999816894531,8389153.0,32.74469757080078
2011-03-31,33.599998474121094,32.95000076293945,33.29999923706055,33.060001373291016,4998826.0,32.636112213134766
2011-04-01,33.349998474121094,31.950000762939453,33.060001373291016,32.529998779296875,4546752.0,32.11290740966797
2011-04-06,32.400001525878906,31.579999923706055,32.400001525878906,31.979999542236328,3590953.0,31.569955825805664
2011-04-07,32.27000045776367,31.670000076293945,32.25,32.20000076293945,3790097.0,31.787134170532227
2011-04-08,32.20000076293945,31.549999237060547,32.20000076293945,31.719999313354492,5350757.0,31.313291549682617
2011-04-11,32.0,31.469999313354492,31.670000076293945,31.729999542236328,4124040.0,31.32316017150879
2011-04-12,32.16999816894531,31.399999618530273,31.600000381469727,32.15999984741211,5031017.0,31.74764633178711
2011-04-13,33.59000015258789,32.0,32.119998931884766,33.5,9324714.0,33.07046890258789
2011-04-14,33.599998474121094,32.939998626708984,33.5,33.04999923706055,3962321.0,32.62623596191406
2011-04-15,34.630001068115234,32.709999084472656,33.220001220703125,34.529998779296875,8461107.0,34.087257385253906
2011-04-18,35.5,34.45000076293945,34.54999923706055,34.9900016784668,8595136.0,34.54136657714844
2011-04-19,35.40999984741211,34.29999923706055,34.54999923706055,34.43000030517578,6795376.0,33.98854064941406
2011-04-20,34.880001068115234,33.900001525878906,34.439998626708984,33.97999954223633,3904075.0,33.5443115234375
2011-04-21,35.349998474121094,33.88999938964844,34.0,35.290000915527344,7293500.0,34.8375129699707
2011-04-22,36.29999923706055,34.900001525878906,35.959999084472656,35.09000015258789,7794733.0,34.640079498291016
2011-04-25,35.540000915527344,34.15999984741211,35.209999084472656,34.310001373291016,6081192.0,33.87009048461914
2011-04-26,34.56999969482422,33.849998474121094,34.310001373291016,34.099998474121094,4056542.0,33.66277313232422
2011-04-27,34.400001525878906,33.0,34.29999923706055,33.18000030517578,4986157.0,32.75456619262695
2011-04-28,33.97999954223633,31.600000381469727,33.220001220703125,31.940000534057617,5491047.0,31.530466079711914
2011-04-29,32.880001068115234,31.799999237060547,31.829999923706055,32.869998931884766,3674587.0,32.448551177978516
2011-05-03,33.75,32.83000183105469,33.099998474121094,33.470001220703125,3962416.0,33.040855407714844
2011-05-04,33.45000076293945,32.56999969482422,33.220001220703125,33.18000030517578,3031483.0,32.75456619262695
2011-05-05,33.59000015258789,32.93000030517578,33.0099983215332,33.400001525878906,2690414.0,32.97174835205078
2011-05-06,33.70000076293945,33.04999923706055,33.20000076293945,33.36000061035156,4861479.0,32.93226623535156
2011-05-09,34.20000076293945,33.25,33.470001220703125,33.720001220703125,5080235.0,33.28764343261719
2011-05-10,33.9900016784668,32.630001068115234,33.880001068115234,33.0,5469586.0,32.57687759399414
2011-05-11,33.099998474121094,32.400001525878906,32.79999923706055,32.439998626708984,3431472.0,32.024051666259766
2011-05-12,32.439998626708984,31.860000610351562,32.04999923706055,32.0099983215332,3929235.0,31.599571228027344
2011-05-13,32.34000015258789,31.700000762939453,32.09000015258789,32.2599983215332,2642132.0,31.846359252929688
2011-05-16,33.47999954223633,32.20000076293945,32.209999084472656,32.900001525878906,3123242.0,32.4781608581543
2011-05-17,33.779998779296875,32.77000045776367,32.77000045776367,32.939998626708984,5471195.0,32.517642974853516
2011-05-18,33.5,32.90999984741211,33.0,33.13999938964844,1971032.0,32.715084075927734
2011-05-19,33.220001220703125,32.599998474121094,33.150001525878906,32.63999938964844,2073533.0,32.22148895263672
2011-05-20,32.779998779296875,31.90999984741211,32.540000915527344,31.93000030517578,2253126.0,31.520599365234375
2011-05-23,32.18000030517578,31.079999923706055,31.979999542236328,31.200000762939453,2987463.0,30.799959182739258
2011-05-24,31.399999618530273,30.0,31.399999618530273,30.610000610351562,2577748.0,30.2175235748291
2011-05-25,30.850000381469727,30.100000381469727,30.309999465942383,30.100000381469727,1795134.0,29.714059829711914
2011-05-27,30.700000762939453,28.520000457763672,30.700000762939453,28.600000381469727,3495094.0,28.233295440673828
2011-05-30,28.56999969482422,27.6200008392334,28.56999969482422,27.889999389648438,2314236.0,27.532398223876953
2011-05-31,28.6299991607666,27.889999389648438,27.889999389648438,28.489999771118164,1652277.0,28.12470817565918
2011-06-01,28.489999771118164,27.8799991607666,28.489999771118164,28.360000610351562,2058723.0,27.996374130249023
2011-06-02,28.290000915527344,27.299999237060547,28.1200008392334,27.540000915527344,2581165.0,27.1868896484375
2011-06-03,28.3799991607666,27.5,27.670000076293945,28.049999237060547,2560306.0,27.690345764160156
2011-06-07,28.59000015258789,27.719999313354492,28.049999237060547,28.43000030517578,1917422.0,28.065473556518555
2011-06-08,29.989999771118164,28.020000457763672,28.389999389648438,29.90999984741211,3664358.0,29.526498794555664
2011-06-09,30.299999237060547,29.309999465942383,29.799999237060547,29.469999313354492,3645753.0,29.09214210510254
2011-06-10,30.799999237060547,29.31999969482422,29.469999313354492,30.399999618530273,4682872.0,30.010217666625977
2011-06-13,31.450000762939453,30.030000686645508,30.299999237060547,30.68000030517578,4118077.0,30.2866268157959
2011-06-14,31.190000534057617,30.510000228881836,30.860000610351562,30.850000381469727,3091017.0,30.45444679260254
2011-06-15,31.280000686645508,30.100000381469727,30.850000381469727,30.270000457763672,2241519.0,29.88188362121582
2011-06-16,30.25,28.8799991607666,30.0,28.920000076293945,2483963.0,28.549192428588867
2011-06-17,29.5,28.799999237060547,28.93000030517578,29.270000457763672,1672119.0,28.89470672607422
2011-06-20,29.649999618530273,28.93000030517578,29.260000228881836,29.1200008392334,1205822.0,28.746627807617188
2011-06-21,30.309999465942383,29.1200008392334,29.1200008392334,29.709999084472656,2509364.0,29.329059600830078
2011-06-22,30.170000076293945,29.299999237060547,29.709999084472656,29.510000228881836,1411830.0,29.13162612915039
2011-06-23,29.81999969482422,29.200000762939453,29.399999618530273,29.709999084472656,2032266.0,29.329059600830078
2011-06-24,31.200000762939453,29.579999923706055,29.709999084472656,30.790000915527344,4544929.0,30.39521598815918
2011-06-27,32.31999969482422,30.469999313354492,30.969999313354492,32.130001068115234,7039725.0,31.718034744262695
2011-06-28,33.20000076293945,31.799999237060547,32.150001525878906,32.20000076293945,5415303.0,31.787134170532227
2011-06-29,32.689998626708984,31.709999084472656,32.470001220703125,31.729999542236328,2864204.0,31.32316017150879
2011-06-30,32.56999969482422,31.729999542236328,31.889999389648438,32.22999954223633,2532415.0,31.816755294799805
2011-07-04,33.0,31.760000228881836,32.22999954223633,32.880001068115234,7392284.0,32.458412170410156
2011-07-05,33.099998474121094,32.61000061035156,32.7599983215332,32.68000030517578,3542078.0,32.26097869873047
2011-07-06,32.880001068115234,32.31999969482422,32.599998474121094,32.65999984741211,2521023.0,32.241241455078125
2011-07-07,32.7599983215332,31.799999237060547,32.65999984741211,31.920000076293945,4635017.0,31.510726928710938
2011-07-08,32.29999923706055,31.43000030517578,31.799999237060547,31.979999542236328,3625425.0,31.569955825805664
2011-07-11,32.70000076293945,30.799999237060547,32.29999923706055,32.099998474121094,6638550.0,31.688413619995117
2011-07-12,32.709999084472656,29.989999771118164,31.760000228881836,30.190000534057617,15814696.0,29.80290985107422
2011-07-13,30.280000686645508,29.309999465942383,29.899999618530273,30.110000610351562,10504796.0,29.723934173583984
2011-07-14,30.829999923706055,29.969999313354492,30.200000762939453,30.809999465942383,10571080.0,30.41495704650879
2011-07-15,33.88999938964844,30.809999465942383,30.899999618530273,33.88999938964844,24395378.0,33.455467224121094
2011-07-18,36.0,34.220001220703125,34.349998474121094,35.189998626708984,24304848.0,34.738792419433594
2011-07-19,35.59000015258789,34.58000183105469,34.9900016784668,35.52000045776367,11025503.0,35.264991760253906
2011-07-20,36.369998931884766,35.310001373291016,35.619998931884766,35.40999984741211,14368243.0,35.15578079223633
2011-07-21,36.79999923706055,35.029998779296875,35.45000076293945,35.93000030517578,12174809.0,35.67205047607422
2011-07-22,36.36000061035156,35.02000045776367,35.970001220703125,35.369998931884766,6661647.0,35.116065979003906
2011-07-25,36.099998474121094,33.880001068115234,35.459999084472656,33.9900016784668,12485152.0,33.74597930908203
2011-07-26,34.779998779296875,33.900001525878906,34.099998474121094,34.150001525878906,6986256.0,33.90482711791992
2011-07-27,35.099998474121094,34.099998474121094,34.400001525878906,34.599998474121094,6578147.0,34.351593017578125
2011-07-28,34.5,33.0,34.349998474121094,33.33000183105469,7850891.0,33.09071731567383
2011-07-29,33.59000015258789,32.45000076293945,33.310001373291016,32.75,4550077.0,32.51487731933594
2011-08-01,33.59000015258789,32.75,32.849998474121094,32.93000030517578,5464780.0,32.69358825683594
2011-08-02,32.79999923706055,31.729999542236328,32.79999923706055,32.18000030517578,4553443.0,31.9489688873291
2011-08-03,32.43000030517578,31.610000610351562,31.68000030517578,32.20000076293945,8422680.0,31.96882438659668
2011-08-04,33.75,32.470001220703125,32.540000915527344,33.68000030517578,9016593.0,33.43820571899414
2011-08-05,33.56999969482422,32.5099983215332,32.7599983215332,33.06999969482422,4945787.0,32.832584381103516
2011-08-08,32.79999923706055,30.0,32.29999923706055,30.889999389648438,6577093.0,30.668231964111328
2011-08-09,31.459999084472656,29.110000610351562,29.889999389648438,31.18000030517578,6250556.0,30.956151962280273
2011-08-10,32.20000076293945,31.100000381469727,31.8799991607666,31.239999771118164,3910032.0,31.015722274780273
2011-08-11,31.559999465942383,30.520000457763672,30.649999618530273,31.3799991607666,3337615.0,31.154714584350586
2011-08-12,32.150001525878906,31.299999237060547,31.700000762939453,32.029998779296875,3545844.0,31.800048828125
2011-08-15,32.400001525878906,31.719999313354492,32.18000030517578,32.11000061035156,3426503.0,31.87947654724121
2011-08-16,32.2400016784668,31.200000762939453,32.2400016784668,31.25,3846511.0,31.02564811706543
2011-08-17,31.5,30.700000762939453,31.190000534057617,31.09000015258789,3529678.0,30.866796493530273
2011-08-18,31.329999923706055,30.719999313354492,31.0,30.950000762939453,2156927.0,30.727802276611328
2011-08-19,31.329999923706055,30.209999084472656,30.450000762939453,31.0,2837670.0,30.77744483947754
2011-08-22,31.469999313354492,29.950000762939453,30.979999542236328,30.219999313354492,2681431.0,30.00304412841797
2011-08-23,30.5,29.68000030517578,30.5,30.1299991607666,4230368.0,29.91368865966797
2011-08-24,31.18000030517578,30.010000228881836,30.459999084472656,30.56999969482422,3785786.0,30.35053062438965
2011-08-25,31.549999237060547,30.579999923706055,30.579999923706055,31.469999313354492,3397088.0,31.244070053100586
2011-08-26,31.65999984741211,31.059999465942383,31.18000030517578,31.329999923706055,2763392.0,31.105073928833008
2011-08-29,31.40999984741211,30.760000228881836,31.229999542236328,30.889999389648438,2155402.0,30.668231964111328
2011-08-30,31.399999618530273,29.899999618530273,31.399999618530273,30.149999618530273,4411089.0,29.93354606628418
2011-08-31,30.65999984741211,29.899999618530273,29.969999313354492,30.1200008392334,2228546.0,29.903762817382812
2011-09-01,30.299999237060547,29.68000030517578,30.010000228881836,29.81999969482422,2372850.0,29.605913162231445
2011-09-02,30.15999984741211,29.31999969482422,29.81999969482422,29.6299991607666,1660264.0,29.417278289794922
2011-09-05,29.579999923706055,28.329999923706055,29.579999923706055,28.34000015258789,3365946.0,28.13654136657715
2011-09-06,28.399999618530273,26.09000015258789,28.399999618530273,26.15999984741211,7147675.0,25.972190856933594
2011-09-07,26.790000915527344,26.25,26.3799991607666,26.520000457763672,5267781.0,26.329607009887695
2011-09-08,26.959999084472656,25.899999618530273,26.549999237060547,25.989999771118164,3824622.0,25.80341148376465
2011-09-09,26.399999618530273,25.90999984741211,26.260000228881836,26.049999237060547,2901817.0,25.862979888916016
2011-09-13,25.8700008392334,24.0,25.8700008392334,24.489999771118164,7617610.0,24.31418228149414
2011-09-14,25.15999984741211,24.200000762939453,24.68000030517578,25.06999969482422,4223506.0,24.890016555786133
2011-09-15,25.530000686645508,25.010000228881836,25.25,25.389999389648438,3706361.0,25.207717895507812
2011-09-16,26.34000015258789,25.479999542236328,25.479999542236328,25.850000381469727,4001332.0,25.664417266845703
2011-09-19,25.8700008392334,24.8799991607666,25.850000381469727,24.979999542236328,3309339.0,24.800661087036133
2011-09-20,25.25,24.559999465942383,24.979999542236328,24.899999618530273,5400230.0,24.721235275268555
2011-09-21,25.799999237060547,24.600000381469727,24.899999618530273,25.790000915527344,5803234.0,25.604846954345703
2011-09-22,25.600000381469727,24.780000686645508,25.5,24.84000015258789,3961329.0,24.661666870117188
2011-09-23,24.8700008392334,23.5,23.950000762939453,24.670000076293945,3088506.0,24.492887496948242
2011-09-26,24.969999313354492,23.829999923706055,24.5,23.959999084472656,3079214.0,23.78798484802246
2011-09-27,24.579999923706055,23.979999542236328,24.1299991607666,24.459999084472656,2314116.0,24.28439712524414
2011-09-28,24.940000534057617,24.100000381469727,24.5,24.18000030517578,1813648.0,24.006404876708984
2011-09-29,24.139999389648438,23.100000381469727,24.010000228881836,23.149999618530273,2969141.0,22.983800888061523
2011-09-30,23.360000610351562,21.610000610351562,23.049999237060547,21.8799991607666,4956294.0,21.722919464111328
2011-10-10,22.200000762939453,20.75,21.600000381469727,20.90999984741211,5468337.0,20.759883880615234
2011-10-11,21.549999237060547,20.600000381469727,21.540000915527344,20.799999237060547,4660338.0,20.650672912597656
2011-10-12,22.280000686645508,20.579999923706055,20.75,21.940000534057617,5326744.0,21.782489776611328
2011-10-13,22.450000762939453,21.709999084472656,21.940000534057617,22.18000030517578,2742517.0,22.020763397216797
2011-10-14,22.260000228881836,21.5,22.100000381469727,22.030000686645508,2747274.0,21.871841430664062
2011-10-17,22.989999771118164,22.170000076293945,22.260000228881836,22.809999465942383,4299220.0,22.646242141723633
2011-10-18,23.139999389648438,22.209999084472656,22.549999237060547,22.34000015258789,3592916.0,22.17961883544922
2011-10-19,22.780000686645508,22.0,22.43000030517578,22.309999465942383,2243384.0,22.149829864501953
2011-10-20,22.1200008392334,20.510000228881836,22.1200008392334,21.040000915527344,4357387.0,20.888948440551758
2011-10-21,21.600000381469727,20.600000381469727,21.600000381469727,20.610000610351562,2458466.0,20.4620361328125
2011-10-24,20.8700008392334,19.0,20.610000610351562,19.700000762939453,7309057.0,19.558568954467773
2011-10-25,20.5,19.510000228881836,19.75,20.489999771118164,4996806.0,20.342897415161133
2011-10-26,21.5,20.299999237060547,20.399999618530273,21.1299991607666,6458928.0,20.978300094604492
2011-10-27,21.950000762939453,20.729999542236328,21.1299991607666,20.969999313354492,3768240.0,20.81945037841797
2011-10-28,21.989999771118164,21.229999542236328,21.280000686645508,21.899999618530273,6140442.0,21.742774963378906
2011-10-31,23.100000381469727,21.940000534057617,22.079999923706055,23.06999969482422,7910487.0,22.904373168945312
2011-11-01,23.8700008392334,22.600000381469727,22.8799991607666,23.059999465942383,10373154.0,22.894447326660156
2011-11-02,23.670000076293945,22.399999618530273,22.700000762939453,23.549999237060547,6451541.0,23.38092803955078
2011-11-03,24.65999984741211,23.559999465942383,23.760000228881836,23.600000381469727,5697791.0,23.430570602416992
2011-11-04,24.3700008392334,23.360000610351562,23.84000015258789,24.010000228881836,4476036.0,23.837623596191406
2011-11-07,24.600000381469727,23.81999969482422,24.020000457763672,24.329999923706055,4802535.0,24.15532875061035
2011-11-08,24.6299991607666,23.700000762939453,24.299999237060547,23.780000686645508,4494988.0,23.609281539916992
2011-11-09,24.59000015258789,23.65999984741211,23.899999618530273,24.219999313354492,4364153.0,24.046119689941406
2011-11-10,25.31999969482422,24.020000457763672,24.100000381469727,24.700000762939453,7342843.0,24.522674560546875
2011-11-11,25.15999984741211,24.299999237060547,24.68000030517578,24.40999984741211,6109160.0,24.23475456237793
2011-11-14,25.079999923706055,24.1299991607666,24.979999542236328,24.700000762939453,16229146.0,24.522674560546875
2011-11-15,24.93000030517578,24.450000762939453,24.450000762939453,24.549999237060547,5642004.0,24.373746871948242
2011-11-16,24.56999969482422,23.979999542236328,24.549999237060547,24.09000015258789,9825209.0,23.917051315307617
2011-11-17,24.670000076293945,23.6299991607666,24.18000030517578,24.479999542236328,9122689.0,24.304250717163086
2011-11-18,24.799999237060547,24.110000610351562,24.229999542236328,24.3700008392334,8083976.0,24.19504165649414
2011-11-21,24.3700008392334,22.0,24.3700008392334,22.729999542236328,7548658.0,22.566816329956055
2011-11-22,22.690000534057617,21.950000762939453,22.43000030517578,22.479999542236328,3589171.0,22.3186092376709
2011-11-23,22.790000915527344,22.059999465942383,22.479999542236328,22.170000076293945,1864490.0,22.01083755493164
2011-11-24,22.110000610351562,21.40999984741211,21.8799991607666,21.889999389648438,2401858.0,21.732845306396484
2011-11-25,22.200000762939453,21.549999237060547,21.8700008392334,21.639999389648438,1978508.0,21.484638214111328
2011-11-28,21.639999389648438,21.639999389648438,21.639999389648438,21.639999389648438,0.0,21.484638214111328
2011-11-29,22.100000381469727,20.600000381469727,21.940000534057617,21.700000762939453,8717352.0,21.544212341308594
2011-11-30,21.610000610351562,19.6200008392334,21.479999542236328,19.940000534057617,6805771.0,19.796850204467773
2011-12-01,20.8700008392334,20.0,20.700000762939453,20.079999923706055,5888396.0,19.935842514038086
2011-12-02,20.0,18.40999984741211,20.0,18.959999084472656,10218047.0,18.823881149291992
2011-12-05,19.0,18.229999542236328,18.959999084472656,18.270000457763672,6196810.0,18.138835906982422
2011-12-06,18.459999084472656,17.90999984741211,18.260000228881836,18.420000076293945,6259776.0,18.287755966186523
2011-12-07,19.399999618530273,18.31999969482422,18.420000076293945,18.969999313354492,5614847.0,18.83380889892578
2011-12-08,19.25,18.450000762939453,18.969999313354492,18.81999969482422,3245982.0,18.68488883972168
2011-12-09,19.100000381469727,18.459999084472656,18.700000762939453,18.469999313354492,2380915.0,18.3373966217041
2011-12-12,18.709999084472656,18.149999618530273,18.350000381469727,18.280000686645508,3130774.0,18.14876365661621
2011-12-13,18.260000228881836,16.450000762939453,18.0,16.450000762939453,7543371.0,16.33190155029297
2011-12-14,16.600000381469727,15.65999984741211,16.139999389648438,16.299999237060547,8668663.0,16.1829776763916
2011-12-15,16.5,15.850000381469727,16.030000686645508,16.100000381469727,6027416.0,15.98441219329834
2011-12-16,16.489999771118164,15.949999809265137,16.299999237060547,16.469999313354492,5736078.0,16.351757049560547
2011-12-19,17.34000015258789,16.1200008392334,16.469999313354492,17.25,7345669.0,17.12615966796875
2011-12-20,17.520000457763672,16.979999542236328,17.1299991607666,17.049999237060547,5524070.0,16.92759132385254
2011-12-21,17.40999984741211,15.510000228881836,17.260000228881836,15.819999694824219,5886030.0,15.706425666809082
2011-12-22,16.5,14.239999771118164,15.899999618530273,15.789999961853027,10087680.0,15.67663860321045
2011-12-23,15.970000267028809,15.199999809265137,15.279999732971191,15.84000015258789,4621702.0,15.72628116607666
2011-12-26,16.260000228881836,15.670000076293945,15.6899995803833,15.989999771118164,4461661.0,15.875203132629395
2011-12-27,16.450000762939453,15.819999694824219,15.970000267028809,16.0,5223294.0,15.8851318359375
2011-12-28,16.149999618530273,15.5,15.899999618530273,16.049999237060547,3150753.0,15.934771537780762
2011-12-29,16.3700008392334,15.90999984741211,15.90999984741211,16.149999618530273,3116616.0,16.034055709838867
2011-12-30,16.8799991607666,16.110000610351562,16.110000610351562,16.649999618530273,4850307.0,16.530466079711914
2012-01-04,16.8700008392334,15.880000114440918,16.790000915527344,15.899999618530273,4088748.0,15.785849571228027
2012-01-05,16.15999984741211,15.510000228881836,15.770000457763672,15.989999771118164,4886623.0,15.875203132629395
2012-01-06,16.0,14.390000343322754,16.0,15.399999618530273,12077185.0,15.289438247680664
2012-01-09,15.779999732971191,14.5600004196167,14.979999542236328,15.739999771118164,6663640.0,15.626996994018555
2012-01-10,16.899999618530273,15.65999984741211,15.699999809265137,16.790000915527344,7678173.0,16.669462203979492
2012-01-11,17.299999237060547,16.610000610351562,16.850000381469727,16.979999542236328,8877852.0,16.858095169067383
2012-01-12,17.5,16.770000457763672,16.989999771118164,17.18000030517578,7763557.0,17.05666160583496
2012-01-13,17.260000228881836,16.5,17.149999618530273,16.56999969482422,6997769.0,16.451038360595703
2012-01-16,16.459999084472656,15.569999694824219,16.43000030517578,15.84000015258789,4373930.0,15.72628116607666
2012-01-17,16.899999618530273,15.430000305175781,15.800000190734863,16.780000686645508,5414387.0,16.659534454345703
2012-01-18,17.170000076293945,16.190000534057617,16.799999237060547,16.219999313354492,5293983.0,16.10354995727539
2012-01-19,16.5,15.65999984741211,16.139999389648438,16.229999542236328,7737926.0,16.113481521606445
2012-01-20,16.450000762939453,16.020000457763672,16.229999542236328,16.239999771118164,4931849.0,16.123411178588867
2012-01-30,16.350000381469727,15.899999618530273,16.329999923706055,15.970000267028809,3380937.0,15.855345726013184
2012-01-31,16.079999923706055,15.449999809265137,16.010000228881836,15.649999618530273,4140464.0,15.537644386291504
2012-02-01,15.84000015258789,15.399999618530273,15.649999618530273,15.680000305175781,3393295.0,15.567428588867188
2012-02-02,15.880000114440918,15.569999694824219,15.65999984741211,15.869999885559082,3319181.0,15.756065368652344
2012-02-03,17.200000762939453,15.75,15.75,16.959999084472656,11308673.0,16.838237762451172
2012-02-06,17.0,16.399999618530273,16.889999389648438,16.670000076293945,8534849.0,16.550323486328125
2012-02-07,16.940000534057617,16.25,16.520000457763672,16.770000457763672,5936207.0,16.649606704711914
2012-02-08,17.149999618530273,16.350000381469727,16.649999618530273,17.049999237060547,8873519.0,16.92759132385254
2012-02-09,17.6299991607666,17.0,17.06999969482422,17.100000381469727,9373428.0,16.977237701416016
2012-02-10,17.6200008392334,16.8700008392334,17.0,17.239999771118164,9452234.0,17.116230010986328
2012-02-13,17.649999618530273,17.0,17.020000457763672,17.56999969482422,9109217.0,17.44386100769043
2012-02-14,17.649999618530273,16.979999542236328,17.479999542236328,17.290000915527344,8786376.0,17.165874481201172
2012-02-15,17.799999237060547,16.959999084472656,17.200000762939453,17.760000228881836,13713985.0,17.632495880126953
2012-02-16,17.860000610351562,17.219999313354492,17.579999923706055,17.43000030517578,8229027.0,17.304866790771484
2012-02-17,17.920000076293945,17.31999969482422,17.579999923706055,17.75,9796819.0,17.622570037841797
2012-02-20,18.5,17.84000015258789,17.899999618530273,18.06999969482422,12659805.0,17.940275192260742
2012-02-21,18.56999969482422,17.709999084472656,17.950000762939453,18.530000686645508,9243013.0,18.396970748901367
2012-02-22,19.229999542236328,18.399999618530273,18.399999618530273,18.90999984741211,10565617.0,18.77423858642578
2012-02-23,19.06999969482422,18.510000228881836,18.8799991607666,18.799999237060547,7880248.0,18.665029525756836
2012-02-24,19.149999618530273,18.540000915527344,18.65999984741211,18.899999618530273,8517260.0,18.764312744140625
2012-02-27,19.049999237060547,18.579999923706055,18.799999237060547,18.709999084472656,10185612.0,18.57567596435547
2012-02-28,18.81999969482422,18.18000030517578,18.610000610351562,18.360000610351562,7518352.0,18.228191375732422
2012-02-29,18.31999969482422,17.850000381469727,18.25,17.889999389648438,7678508.0,17.76156234741211
2012-03-01,18.290000915527344,17.770000457763672,17.799999237060547,18.010000228881836,7104922.0,17.880699157714844
2012-03-02,18.270000457763672,17.959999084472656,18.030000686645508,18.18000030517578,7297084.0,18.049484252929688
2012-03-05,18.770000457763672,18.030000686645508,18.299999237060547,18.110000610351562,14197348.0,17.9799861907959
2012-03-06,18.059999465942383,17.420000076293945,18.020000457763672,18.010000228881836,11189373.0,17.880699157714844
2012-03-07,18.459999084472656,17.700000762939453,17.739999771118164,18.110000610351562,11227437.0,17.9799861907959
2012-03-08,18.600000381469727,18.110000610351562,18.1299991607666,18.280000686645508,9344212.0,18.14876365661621
2012-03-09,18.68000030517578,18.149999618530273,18.329999923706055,18.649999618530273,8926280.0,18.5161075592041
2012-03-12,18.850000381469727,18.40999984741211,18.65999984741211,18.59000015258789,7309031.0,18.4565372467041
2012-03-13,19.110000610351562,18.579999923706055,18.600000381469727,19.059999465942383,10594217.0,18.92316436767578
2012-03-14,19.350000381469727,17.8799991607666,19.149999618530273,17.90999984741211,14073321.0,17.78141975402832
2012-03-15,18.100000381469727,17.15999984741211,17.989999771118164,17.3799991607666,8310803.0,17.255224227905273
2012-03-16,17.59000015258789,17.06999969482422,17.469999313354492,17.559999465942383,6768801.0,17.433935165405273
2012-03-19,17.610000610351562,17.079999923706055,17.549999237060547,17.559999465942383,7890541.0,17.433935165405273
2012-03-20,17.489999771118164,16.799999237060547,17.489999771118164,16.84000015258789,7540285.0,16.71910285949707
2012-03-21,17.1200008392334,16.600000381469727,16.84000015258789,16.959999084472656,5012145.0,16.838237762451172
2012-03-22,16.969999313354492,16.610000610351562,16.8799991607666,16.719999313354492,4488165.0,16.59996223449707
2012-03-23,16.709999084472656,16.030000686645508,16.709999084472656,16.09000015258789,6634896.0,15.97448444366455
2012-03-26,16.170000076293945,15.90999984741211,16.040000915527344,16.0,4008465.0,15.8851318359375
2012-03-27,16.360000610351562,16.040000915527344,16.110000610351562,16.18000030517578,4061414.0,16.063840866088867
2012-03-28,16.31999969482422,15.300000190734863,16.18000030517578,15.489999771118164,6095735.0,15.378793716430664
2012-03-29,15.550000190734863,14.319999694824219,15.300000190734863,14.739999771118164,7465162.0,14.634177207946777
2012-03-30,15.039999961853027,14.640000343322754,14.729999542236328,14.930000305175781,4925972.0,14.82281494140625
2012-04-05,15.380000114440918,14.800000190734863,14.930000305175781,15.270000457763672,5961143.0,15.160372734069824
2012-04-06,15.40999984741211,15.010000228881836,15.25,15.390000343322754,4630218.0,15.279513359069824
2012-04-09,15.390000343322754,14.949999809265137,15.390000343322754,15.0,4233047.0,14.892311096191406
2012-04-10,15.149999618530273,14.619999885559082,14.90999984741211,15.050000190734863,5496129.0,14.941951751708984
2012-04-11,15.319999694824219,14.729999542236328,14.850000381469727,15.3100004196167,6242282.0,15.20008659362793
2012-04-12,15.720000267028809,15.210000038146973,15.300000190734863,15.619999885559082,7223535.0,15.507861137390137
2012-04-13,15.710000038146973,15.460000038146973,15.630000114440918,15.640000343322754,5666510.0,15.527717590332031
2012-04-16,15.630000114440918,15.34000015258789,15.539999961853027,15.479999542236328,3637418.0,15.368865013122559
2012-04-17,15.630000114440918,15.199999809265137,15.300000190734863,15.350000381469727,3938399.0,15.239798545837402
2012-04-18,16.200000762939453,15.399999618530273,15.449999809265137,16.020000457763672,10701576.0,15.904989242553711
2012-04-19,16.149999618530273,15.829999923706055,16.100000381469727,15.9399995803833,5549942.0,15.825563430786133
2012-04-20,16.299999237060547,15.819999694824219,15.9399995803833,16.229999542236328,4937780.0,16.113481521606445
2012-04-23,17.850000381469727,16.1200008392334,16.18000030517578,17.850000381469727,26957990.0,17.721851348876953
2012-04-24,18.479999542236328,17.020000457763672,18.149999618530273,17.770000457763672,37584530.0,17.642425537109375
2012-04-25,17.299999237060547,16.5,17.219999313354492,17.079999923706055,21146117.0,16.957374572753906
2012-04-26,17.3799991607666,16.75,17.010000228881836,17.18000030517578,14687115.0,17.05666160583496
2012-04-27,17.3799991607666,16.610000610351562,17.0,16.700000762939453,9475801.0,16.580106735229492
2012-05-02,17.06999969482422,16.5,17.0,16.809999465942383,10359800.0,16.689315795898438
2012-05-03,16.920000076293945,16.200000762939453,16.709999084472656,16.579999923706055,9190942.0,16.460966110229492
2012-05-04,16.889999389648438,16.309999465942383,16.59000015258789,16.860000610351562,8818602.0,16.738956451416016
2012-05-07,16.75,16.3799991607666,16.75,16.6299991607666,7473513.0,16.510608673095703
2012-05-08,17.270000457763672,16.790000915527344,16.790000915527344,16.90999984741211,11825536.0,16.788599014282227
2012-05-09,17.75,16.969999313354492,16.979999542236328,17.309999465942383,18678192.0,17.185728073120117
2012-05-10,17.360000610351562,16.709999084472656,17.260000228881836,16.739999771118164,9714602.0,16.61981964111328
2012-05-11,16.729999542236328,16.200000762939453,16.729999542236328,16.25,5939465.0,16.133337020874023
2012-05-14,16.440000534057617,15.880000114440918,16.309999465942383,15.90999984741211,6961003.0,15.795777320861816
2012-05-15,15.75,15.420000076293945,15.75,15.569999694824219,6121677.0,15.458220481872559
2012-05-16,15.569999694824219,15.569999694824219,15.569999694824219,15.569999694824219,0.0,15.458220481872559
2012-05-17,15.699999809265137,15.210000038146973,15.399999618530273,15.569999694824219,5857074.0,15.458220481872559
2012-05-18,15.5600004196167,15.119999885559082,15.5600004196167,15.170000076293945,4599100.0,15.061091423034668
2012-05-21,15.5,15.109999656677246,15.130000114440918,15.300000190734863,3410979.0,15.190157890319824
2012-05-22,15.739999771118164,15.300000190734863,15.300000190734863,15.600000381469727,4265265.0,15.488004684448242
2012-05-23,15.729999542236328,15.380000114440918,15.579999923706055,15.539999961853027,2752766.0,15.428433418273926
2012-05-24,15.869999885559082,15.399999618530273,15.449999809265137,15.670000076293945,4504483.0,15.557501792907715
2012-05-25,16.1200008392334,15.579999923706055,15.579999923706055,16.100000381469727,7575136.0,15.98441219329834
2012-05-28,16.68000030517578,15.899999618530273,16.25,16.190000534057617,8247762.0,16.073768615722656
2012-05-29,16.440000534057617,15.970000267028809,16.440000534057617,16.190000534057617,7346487.0,16.073768615722656
2012-05-30,16.239999771118164,15.729999542236328,16.190000534057617,15.960000038146973,5677424.0,15.845418930053711
2012-05-31,16.1299991607666,15.75,15.800000190734863,15.869999885559082,3292433.0,15.756065368652344
2012-06-01,15.989999771118164,15.520000457763672,15.90999984741211,15.550000190734863,3291429.0,15.438363075256348
2012-06-04,15.470000267028809,14.869999885559082,15.3100004196167,14.899999618530273,4786957.0,14.79302978515625
2012-06-05,15.149999618530273,14.739999771118164,14.989999771118164,14.970000267028809,3178763.0,14.862525939941406
2012-06-06,15.119999885559082,14.649999618530273,15.039999961853027,14.779999732971191,2951728.0,14.673890113830566
2012-06-07,15.079999923706055,14.649999618530273,14.899999618530273,14.739999771118164,2563277.0,14.634177207946777
2012-06-08,15.09000015258789,14.520000457763672,14.920000076293945,14.739999771118164,4366180.0,14.634177207946777
2012-06-11,15.09000015258789,14.75,14.819999694824219,15.039999961853027,3586012.0,14.932024002075195
2012-06-12,15.0,14.75,15.0,14.880000114440918,2338097.0,14.773174285888672
2012-06-13,15.020000457763672,14.770000457763672,14.880000114440918,15.0,2432819.0,14.892311096191406
2012-06-14,15.180000305175781,14.9399995803833,15.0,15.050000190734863,3294683.0,14.941951751708984
2012-06-15,15.170000076293945,14.800000190734863,15.170000076293945,14.9399995803833,3447302.0,14.832742691040039
2012-06-18,15.09000015258789,14.800000190734863,15.029999732971191,14.850000381469727,3696195.0,14.743388175964355
2012-06-19,14.920000076293945,14.680000305175781,14.829999923706055,14.760000228881836,3085761.0,14.654035568237305
2012-06-20,14.829999923706055,14.479999542236328,14.720000267028809,14.520000457763672,3309935.0,14.41575813293457
2012-06-21,14.520000457763672,14.140000343322754,14.520000457763672,14.359999656677246,3746545.0,14.256905555725098
2012-06-25,14.390000343322754,13.869999885559082,14.390000343322754,13.880000114440918,3131719.0,13.780353546142578
2012-06-26,13.859999656677246,13.569999694824219,13.859999656677246,13.710000038146973,3541459.0,13.611573219299316
2012-06-27,13.800000190734863,13.40999984741211,13.720000267028809,13.430000305175781,3551212.0,13.333582878112793
2012-06-28,13.520000457763672,12.859999656677246,13.510000228881836,12.869999885559082,5684868.0,12.777603149414062
2012-06-29,13.149999618530273,12.779999732971191,12.8100004196167,13.029999732971191,4289744.0,12.936454772949219
2012-07-02,13.329999923706055,13.0,13.039999961853027,13.140000343322754,4044690.0,13.04566478729248
2012-07-03,13.359999656677246,13.020000457763672,13.140000343322754,13.079999923706055,3467548.0,12.986095428466797
2012-07-04,13.40999984741211,12.899999618530273,13.100000381469727,13.300000190734863,6069863.0,13.20451545715332
2012-07-05,13.140000343322754,12.569999694824219,13.079999923706055,12.770000457763672,4993801.0,12.678322792053223
2012-07-06,12.84000015258789,12.1899995803833,12.829999923706055,12.609999656677246,6859222.0,12.51947021484375
2012-07-09,12.59000015258789,12.020000457763672,12.479999542236328,12.199999809265137,5458160.0,12.112412452697754
2012-07-10,12.239999771118164,11.8100004196167,12.15999984741211,11.989999771118164,4230330.0,11.903921127319336
2012-07-11,12.149999618530273,11.760000228881836,11.949999809265137,12.0600004196167,4238231.0,11.973419189453125
2012-07-12,12.260000228881836,11.899999618530273,12.0,12.199999809265137,4899216.0,12.112412452697754
2012-07-13,12.270000457763672,12.029999732971191,12.149999618530273,12.09000015258789,3689057.0,12.003202438354492
2012-07-16,12.109999656677246,11.279999732971191,12.09000015258789,11.399999618530273,6209819.0,11.318156242370605
2012-07-17,11.529999732971191,11.170000076293945,11.319999694824219,11.420000076293945,6858078.0,11.338013648986816
2012-07-18,11.729999542236328,11.220000267028809,11.390000343322754,11.600000381469727,6027473.0,11.516722679138184
2012-07-19,11.949999809265137,11.449999809265137,11.520000457763672,11.760000228881836,7623947.0,11.67557144165039
2012-07-20,11.949999809265137,11.65999984741211,11.760000228881836,11.819999694824219,5852069.0,11.735140800476074
2012-07-23,11.989999771118164,11.399999618530273,11.65999984741211,11.739999771118164,6047156.0,11.655716896057129
2012-07-24,11.850000381469727,11.579999923706055,11.600000381469727,11.800000190734863,5882254.0,11.715285301208496
2012-07-25,11.880000114440918,11.699999809265137,11.729999542236328,11.8100004196167,3459730.0,11.725212097167969
2012-07-26,11.859999656677246,11.600000381469727,11.8100004196167,11.729999542236328,4760390.0,11.645787239074707
2012-07-27,11.8100004196167,11.5,11.710000038146973,11.789999961853027,4899950.0,11.705357551574707
2012-07-30,12.020000457763672,11.579999923706055,11.770000457763672,11.6899995803833,5939960.0,11.606073379516602
2012-07-31,11.699999809265137,10.800000190734863,11.630000114440918,11.029999732971191,5143239.0,10.950813293457031
2012-08-01,11.25,10.989999771118164,10.989999771118164,11.069999694824219,4510471.0,10.990525245666504
2012-08-02,11.100000381469727,10.6899995803833,11.100000381469727,10.880000114440918,5718414.0,10.801889419555664
2012-08-03,11.079999923706055,10.789999961853027,10.84000015258789,11.0600004196167,4856857.0,10.980598449707031
2012-08-06,11.390000343322754,10.890000343322754,10.979999542236328,11.350000381469727,6167041.0,11.268518447875977
2012-08-07,11.6899995803833,11.3100004196167,11.319999694824219,11.619999885559082,8045651.0,11.536577224731445
2012-08-08,11.630000114440918,11.420000076293945,11.550000190734863,11.550000190734863,5528818.0,11.467081069946289
2012-08-09,11.850000381469727,11.460000038146973,11.539999961853027,11.760000228881836,7473159.0,11.67557144165039
2012-08-10,12.069999694824219,11.65999984741211,11.850000381469727,12.0,11181579.0,11.913848876953125
2012-08-13,11.9399995803833,11.550000190734863,11.920000076293945,11.729999542236328,7426683.0,11.645787239074707
2012-08-14,11.729999542236328,11.319999694824219,11.699999809265137,11.619999885559082,5132307.0,11.536577224731445
2012-08-15,12.029999732971191,11.380000114440918,11.609999656677246,11.819999694824219,9918839.0,11.735140800476074
2012-08-16,12.119999885559082,11.699999809265137,11.920000076293945,11.829999923706055,10460888.0,11.745070457458496
2012-08-17,11.979999542236328,11.65999984741211,11.779999732971191,11.850000381469727,5460420.0,11.764927864074707
2012-08-20,11.84000015258789,11.550000190734863,11.75,11.760000228881836,4552810.0,11.67557144165039
2012-08-21,12.149999618530273,11.680000305175781,11.760000228881836,12.010000228881836,10257445.0,11.923776626586914
2012-08-22,12.079999923706055,11.859999656677246,12.0,11.949999809265137,4783251.0,11.86420726776123
2012-08-23,12.050000190734863,11.699999809265137,11.880000114440918,11.850000381469727,4793187.0,11.764927864074707
2012-08-24,12.3100004196167,11.739999771118164,11.800000190734863,12.15999984741211,14480555.0,12.072701454162598
2012-08-27,12.270000457763672,11.819999694824219,12.100000381469727,12.100000381469727,9677595.0,12.01313304901123
2012-08-28,12.380000114440918,12.050000190734863,12.100000381469727,12.15999984741211,9891156.0,12.072701454162598
2012-08-29,12.140000343322754,11.869999885559082,12.140000343322754,11.970000267028809,6415416.0,11.884064674377441
2012-08-30,12.039999961853027,10.989999771118164,11.920000076293945,11.15999984741211,8761781.0,11.079880714416504
2012-08-31,11.319999694824219,11.020000457763672,11.020000457763672,11.140000343322754,4243803.0,11.060023307800293
2012-09-03,11.510000228881836,11.0600004196167,11.0600004196167,11.5,6402742.0,11.417437553405762
2012-09-04,11.869999885559082,11.449999809265137,11.510000228881836,11.720000267028809,9333326.0,11.635860443115234
2012-09-05,12.890000343322754,11.699999809265137,11.699999809265137,12.890000343322754,25557135.0,12.797459602355957
2012-09-06,13.079999923706055,12.649999618530273,13.0,12.960000038146973,20883378.0,12.86695671081543
2012-09-07,13.59000015258789,12.829999923706055,12.989999771118164,13.520000457763672,22911725.0,13.422937393188477
2012-09-10,13.789999961853027,13.300000190734863,13.399999618530273,13.380000114440918,12955763.0,13.283941268920898
2012-09-11,14.130000114440918,13.149999618530273,13.65999984741211,13.470000267028809,13534204.0,13.373296737670898
2012-09-12,13.699999809265137,13.020000457763672,13.5,13.449999809265137,13515763.0,13.353438377380371
2012-09-13,14.5,13.25,13.449999809265137,14.0600004196167,24363861.0,13.959060668945312
2012-09-14,13.960000038146973,13.300000190734863,13.819999694824219,13.569999694824219,13746060.0,13.472577095031738
2012-09-17,13.930000305175781,12.979999542236328,13.619999885559082,13.09000015258789,8675778.0,12.996023178100586
2012-09-18,13.130000114440918,12.609999656677246,13.010000228881836,12.739999771118164,5339558.0,12.64853572845459
2012-09-19,12.960000038146973,12.65999984741211,12.8100004196167,12.850000381469727,4951487.0,12.757747650146484
2012-09-20,13.100000381469727,11.670000076293945,12.859999656677246,11.739999771118164,12422252.0,11.655716896057129
2012-09-21,11.850000381469727,11.180000305175781,11.779999732971191,11.359999656677246,10085381.0,11.278444290161133
2012-09-24,11.529999732971191,11.300000190734863,11.34000015258789,11.430000305175781,3837407.0,11.347941398620605
2012-09-25,11.59000015258789,11.25,11.460000038146973,11.300000190734863,4504550.0,11.21887493133545
2012-09-26,11.319999694824219,10.699999809265137,11.289999961853027,10.90999984741211,7357772.0,10.831674575805664
2012-09-27,11.260000228881836,10.760000228881836,10.899999618530273,11.170000076293945,6518372.0,11.08980941772461
2012-09-28,11.4399995803833,11.020000457763672,11.09000015258789,11.40999984741211,5827931.0,11.328084945678711
2012-10-08,11.619999885559082,11.300000190734863,11.380000114440918,11.609999656677246,6893264.0,11.526650428771973
2012-10-09,11.979999542236328,11.529999732971191,11.609999656677246,11.90999984741211,6207259.0,11.824496269226074
2012-10-10,12.1899995803833,11.8100004196167,11.90999984741211,12.09000015258789,4683225.0,12.003202438354492
2012-10-11,12.1899995803833,11.760000228881836,12.0,11.8100004196167,5306681.0,11.725212097167969
2012-10-12,11.949999809265137,11.390000343322754,11.760000228881836,11.640000343322754,4740838.0,11.556434631347656
2012-10-15,11.65999984741211,11.420000076293945,11.609999656677246,11.569999694824219,2588673.0,11.486934661865234
2012-10-16,11.979999542236328,11.550000190734863,11.630000114440918,11.9399995803833,4761929.0,11.854278564453125
2012-10-17,12.15999984741211,11.789999961853027,12.050000190734863,11.850000381469727,3242159.0,11.764927864074707
2012-10-18,12.100000381469727,11.789999961853027,11.979999542236328,12.010000228881836,3549552.0,11.923776626586914
2012-10-19,12.15999984741211,11.930000305175781,12.010000228881836,11.989999771118164,2175831.0,11.903921127319336
2012-10-22,12.079999923706055,11.800000190734863,11.899999618530273,12.020000457763672,2743484.0,11.933706283569336
2012-10-23,12.020000457763672,11.649999618530273,12.020000457763672,11.699999809265137,4340018.0,11.616002082824707
2012-10-24,11.699999809265137,11.520000457763672,11.550000190734863,11.619999885559082,2753316.0,11.536577224731445
2012-10-25,11.829999923706055,11.5,11.630000114440918,11.579999923706055,3186705.0,11.49686336517334
2012-10-26,11.569999694824219,11.069999694824219,11.569999694824219,11.119999885559082,4232646.0,11.040168762207031
2012-10-29,11.149999618530273,10.920000076293945,11.119999885559082,10.949999809265137,3160887.0,10.871387481689453
2012-10-30,11.09000015258789,10.720000267028809,10.989999771118164,10.859999656677246,3766762.0,10.78203296661377
2012-10-31,10.949999809265137,10.800000190734863,10.850000381469727,10.90999984741211,2463350.0,10.831674575805664
2012-11-01,11.260000228881836,10.920000076293945,10.970000267028809,11.170000076293945,6159425.0,11.08980941772461
2012-11-02,11.300000190734863,11.140000343322754,11.199999809265137,11.180000305175781,4140655.0,11.099737167358398
2012-11-05,11.260000228881836,10.960000038146973,11.149999618530273,11.039999961853027,5624953.0,10.960740089416504
2012-11-06,11.34000015258789,10.90999984741211,11.039999961853027,11.300000190734863,7021601.0,11.21887493133545
2012-11-07,11.59000015258789,11.199999809265137,11.289999961853027,11.470000267028809,7148484.0,11.387654304504395
2012-11-08,11.710000038146973,11.220000267028809,11.399999618530273,11.380000114440918,10356035.0,11.298300743103027
2012-11-09,11.880000114440918,11.3100004196167,11.3100004196167,11.609999656677246,11912500.0,11.526650428771973
2012-11-12,12.039999961853027,11.630000114440918,11.65999984741211,11.850000381469727,12014543.0,11.764927864074707
2012-11-13,11.920000076293945,11.149999618530273,11.920000076293945,11.15999984741211,9728241.0,11.079880714416504
2012-11-14,11.75,10.920000076293945,11.510000228881836,11.149999618530273,11146278.0,11.069951057434082
2012-11-15,11.140000343322754,10.579999923706055,11.0,10.640000343322754,8515273.0,10.563612937927246
2012-11-16,10.649999618530273,10.100000381469727,10.600000381469727,10.350000381469727,7157972.0,10.27569580078125
2012-11-19,10.40999984741211,10.15999984741211,10.350000381469727,10.350000381469727,3137818.0,10.27569580078125
2012-11-20,10.550000190734863,10.109999656677246,10.380000114440918,10.180000305175781,3992388.0,10.106916427612305
2012-11-21,10.300000190734863,9.949999809265137,10.100000381469727,10.289999961853027,4231460.0,10.21612548828125
2012-11-22,10.229999542236328,10.0,10.199999809265137,10.109999656677246,3033050.0,10.0374174118042
2012-11-23,10.270000457763672,10.09000015258789,10.100000381469727,10.1899995803833,2740552.0,10.116843223571777
2012-11-26,10.420000076293945,10.15999984741211,10.199999809265137,10.15999984741211,4321118.0,10.087059020996094
2012-11-27,10.130000114440918,9.6899995803833,10.130000114440918,9.699999809265137,4862931.0,9.63036060333252
2012-11-28,9.680000305175781,9.380000114440918,9.65999984741211,9.449999809265137,3239376.0,9.382156372070312
2012-11-29,9.579999923706055,9.300000190734863,9.420000076293945,9.399999618530273,2273788.0,9.332514762878418
2012-11-30,9.550000190734863,9.210000038146973,9.350000381469727,9.510000228881836,3011457.0,9.441726684570312
2012-12-03,9.529999732971191,9.170000076293945,9.380000114440918,9.229999542236328,2309213.0,9.163734436035156
2012-12-04,9.899999618530273,9.239999771118164,9.239999771118164,9.609999656677246,4754267.0,9.541007995605469
2012-12-05,10.220000267028809,9.5,9.510000228881836,10.029999732971191,7607198.0,9.957991600036621
2012-12-06,10.289999961853027,9.90999984741211,10.100000381469727,9.949999809265137,5672717.0,9.878567695617676
2012-12-07,10.199999809265137,9.859999656677246,9.920000076293945,10.119999885559082,5614864.0,10.047347068786621
2012-12-10,10.380000114440918,10.15999984741211,10.1899995803833,10.329999923706055,6012902.0,10.255838394165039
2012-12-11,10.350000381469727,10.100000381469727,10.279999732971191,10.180000305175781,5240306.0,10.106916427612305
2012-12-12,10.289999961853027,10.100000381469727,10.180000305175781,10.229999542236328,3688062.0,10.156557083129883
2012-12-13,10.1899995803833,9.970000267028809,10.130000114440918,10.0,3318483.0,9.928208351135254
2012-12-14,10.539999961853027,10.0,10.09000015258789,10.430000305175781,7338570.0,10.355121612548828
2012-12-17,10.770000457763672,10.399999618530273,10.399999618530273,10.670000076293945,8663375.0,10.593399047851562
2012-12-18,10.869999885559082,10.529999732971191,10.619999885559082,10.760000228881836,7575664.0,10.682751655578613
2012-12-19,10.800000190734863,10.649999618530273,10.75,10.6899995803833,4370876.0,10.613252639770508
2012-12-20,10.899999618530273,10.5600004196167,10.649999618530273,10.890000343322754,7521426.0,10.811819076538086
2012-12-21,10.979999542236328,10.779999732971191,10.84000015258789,10.800000190734863,5716104.0,10.722463607788086
2012-12-24,10.930000305175781,10.729999542236328,10.729999542236328,10.8100004196167,3579918.0,10.732393264770508
2012-12-25,11.390000343322754,10.670000076293945,10.800000190734863,11.1899995803833,7398664.0,11.109663009643555
2012-12-26,11.289999961853027,11.0,11.109999656677246,11.229999542236328,6621837.0,11.14937686920166
2012-12-27,12.350000381469727,11.170000076293945,11.170000076293945,12.350000381469727,30111907.0,12.261337280273438
2012-12-28,12.539999961853027,12.010000228881836,12.1899995803833,12.470000267028809,18033919.0,12.380475044250488
2012-12-31,13.720000267028809,12.470000267028809,12.470000267028809,13.720000267028809,23427043.0,13.621502876281738
2013-01-04,14.100000381469727,13.390000343322754,13.960000038146973,13.619999885559082,20733256.0,13.522218704223633
2013-01-07,14.979999542236328,13.449999809265137,13.609999656677246,14.5,25850906.0,14.395901679992676
2013-01-08,14.90999984741211,14.199999809265137,14.279999732971191,14.390000343322754,15022608.0,14.286691665649414
2013-01-09,14.800000190734863,13.779999732971191,14.380000114440918,14.039999961853027,13074661.0,13.939203262329102
2013-01-10,14.770000457763672,13.850000381469727,13.899999618530273,14.239999771118164,15022948.0,14.137767791748047
2013-01-11,15.65999984741211,14.140000343322754,14.5,15.100000381469727,27791001.0,14.991594314575195
2013-01-14,16.610000610351562,14.829999923706055,15.0,16.610000610351562,33471340.0,16.490753173828125
2013-01-15,17.799999237060547,15.800000190734863,16.700000762939453,15.989999771118164,43849367.0,15.875203132629395
2013-01-16,16.5,15.710000038146973,16.0,16.489999771118164,27579068.0,16.371612548828125
2013-01-17,16.200000762939453,15.0,16.200000762939453,15.149999618530273,21771587.0,15.041234970092773
2013-01-18,15.5,14.899999618530273,15.020000457763672,15.149999618530273,16157232.0,15.041234970092773
2013-01-21,16.100000381469727,14.9399995803833,15.180000305175781,15.779999732971191,17483008.0,15.66671085357666
2013-01-22,15.680000305175781,15.220000267028809,15.680000305175781,15.359999656677246,10604062.0,15.249726295471191
2013-01-23,15.970000267028809,15.039999961853027,15.300000190734863,15.739999771118164,12857336.0,15.626996994018555
2013-01-24,16.5,15.75,15.760000228881836,16.09000015258789,25053706.0,15.97448444366455
2013-01-25,16.170000076293945,15.100000381469727,15.899999618530273,15.3100004196167,12536322.0,15.20008659362793
2013-01-28,16.200000762939453,15.550000190734863,15.699999809265137,15.720000267028809,22083168.0,15.607141494750977
2013-01-29,15.5,14.970000267028809,15.5,15.40999984741211,17361727.0,15.29936695098877
2013-01-30,16.5,15.15999984741211,15.399999618530273,16.459999084472656,23544379.0,16.341829299926758
2013-01-31,16.520000457763672,15.899999618530273,16.200000762939453,16.1299991607666,14103029.0,16.014196395874023
2013-02-01,17.200000762939453,15.9399995803833,16.09000015258789,16.530000686645508,20120929.0,16.41132926940918
2013-02-04,17.600000381469727,16.510000228881836,16.510000228881836,17.31999969482422,18552700.0,17.195653915405273
2013-02-05,17.280000686645508,16.5,17.149999618530273,17.059999465942383,14226386.0,16.937522888183594
2013-02-06,17.5,16.920000076293945,17.059999465942383,17.100000381469727,8149215.0,16.977237701416016
2013-02-07,17.760000228881836,16.790000915527344,17.190000534057617,17.440000534057617,13512188.0,17.314796447753906
2013-02-08,17.760000228881836,17.1200008392334,17.299999237060547,17.350000381469727,8098123.0,17.225440979003906
2013-02-18,17.75,16.860000610351562,17.639999389648438,17.299999237060547,10412638.0,17.175796508789062
2013-02-19,17.440000534057617,16.350000381469727,17.110000610351562,16.600000381469727,9712273.0,16.480825424194336
2013-02-20,16.81999969482422,16.360000610351562,16.520000457763672,16.700000762939453,6220131.0,16.580106735229492
2013-02-21,16.579999923706055,15.90999984741211,16.510000228881836,16.139999389648438,7873189.0,16.024126052856445
2013-02-22,16.65999984741211,16.100000381469727,16.149999618530273,16.270000457763672,6350158.0,16.153194427490234
2013-02-25,16.6200008392334,15.850000381469727,16.6200008392334,15.9399995803833,8661486.0,15.825563430786133
2013-02-26,16.610000610351562,15.5600004196167,15.800000190734863,16.06999969482422,10214556.0,15.954630851745605
2013-02-27,16.5,15.869999885559082,16.239999771118164,16.479999542236328,9235665.0,16.36168670654297
2013-02-28,17.399999618530273,16.290000915527344,16.559999465942383,17.190000534057617,15566183.0,17.06658935546875
2013-03-01,17.56999969482422,16.93000030517578,17.0,17.25,13153349.0,17.12615966796875
2013-03-04,17.360000610351562,16.600000381469727,17.25,16.8799991607666,16031643.0,16.758813858032227
2013-03-05,17.18000030517578,16.479999542236328,16.93000030517578,17.010000228881836,10339134.0,16.88787841796875
2013-03-06,17.579999923706055,16.969999313354492,17.100000381469727,17.290000915527344,12598533.0,17.165874481201172
2013-03-07,17.229999542236328,15.649999618530273,17.229999542236328,16.200000762939453,20639058.0,16.083696365356445
2013-03-08,16.81999969482422,15.609999656677246,16.270000457763672,15.850000381469727,9775447.0,15.73620891571045
2013-03-11,16.15999984741211,15.600000381469727,15.609999656677246,15.949999809265137,6100092.0,15.835490226745605
2013-03-12,16.1299991607666,15.079999923706055,15.979999542236328,15.489999771118164,6899240.0,15.378793716430664
2013-03-13,15.65999984741211,15.170000076293945,15.390000343322754,15.470000267028809,5198256.0,15.358936309814453
2013-03-14,15.75,15.359999656677246,15.5,15.40999984741211,3029797.0,15.29936695098877
2013-03-15,16.8700008392334,15.279999732971191,15.430000305175781,16.15999984741211,15896358.0,16.04398536682129
2013-03-18,16.399999618530273,15.710000038146973,16.059999465942383,15.819999694824219,6614071.0,15.706425666809082
2013-03-19,16.299999237060547,15.75,15.869999885559082,16.290000915527344,6678225.0,16.173051834106445
2013-03-20,16.860000610351562,16.209999084472656,16.31999969482422,16.729999542236328,10421516.0,16.609893798828125
2013-03-21,17.3700008392334,16.700000762939453,16.700000762939453,16.8799991607666,10317695.0,16.758813858032227
2013-03-22,17.190000534057617,16.75,16.8799991607666,17.110000610351562,6740678.0,16.98716163635254
2013-03-25,17.3799991607666,16.940000534057617,17.25,17.010000228881836,8214998.0,16.88787841796875
2013-03-26,16.8700008392334,16.200000762939453,16.770000457763672,16.450000762939453,8637470.0,16.33190155029297
2013-03-27,17.899999618530273,16.309999465942383,16.450000762939453,17.6299991607666,23088846.0,17.503427505493164
2013-03-28,17.579999923706055,16.75,17.479999542236328,16.989999771118164,16707723.0,16.868024826049805
2013-03-29,17.299999237060547,16.40999984741211,17.09000015258789,16.59000015258789,11484347.0,16.47089385986328
2013-04-01,18.25,16.790000915527344,17.040000915527344,18.25,32605130.0,18.11897850036621
2013-04-02,18.389999389648438,17.799999237060547,18.200000762939453,18.31999969482422,19646921.0,18.188474655151367
2013-04-03,18.860000610351562,17.8700008392334,18.299999237060547,17.93000030517578,21760735.0,17.8012752532959
2013-04-08,18.079999923706055,16.5,17.549999237060547,17.979999542236328,13744948.0,17.850915908813477
2013-04-09,18.43000030517578,17.729999542236328,17.920000076293945,18.010000228881836,12148769.0,17.880699157714844
2013-04-10,18.209999084472656,17.579999923706055,18.030000686645508,18.0,11255155.0,17.87077522277832
2013-04-11,18.139999389648438,17.40999984741211,17.899999618530273,17.479999542236328,7925099.0,17.35450553894043
2013-04-12,17.489999771118164,17.020000457763672,17.469999313354492,17.149999618530273,8455026.0,17.026874542236328
2013-04-15,17.079999923706055,16.579999923706055,17.0,16.649999618530273,7174587.0,16.530466079711914
2013-04-16,16.920000076293945,16.5,16.559999465942383,16.790000915527344,5407787.0,16.669462203979492
2013-04-17,16.920000076293945,16.530000686645508,16.780000686645508,16.889999389648438,5178770.0,16.768741607666016
2013-04-18,17.190000534057617,16.559999465942383,16.709999084472656,17.020000457763672,5462150.0,16.897811889648438
2013-04-19,17.600000381469727,17.0,17.100000381469727,17.420000076293945,8494776.0,17.294937133789062
2013-04-22,18.100000381469727,17.299999237060547,17.329999923706055,17.809999465942383,8570431.0,17.682138442993164
2013-04-23,17.940000534057617,17.049999237060547,17.940000534057617,17.170000076293945,9405281.0,17.046735763549805
2013-04-24,17.3799991607666,16.739999771118164,17.190000534057617,17.329999923706055,6260259.0,17.205585479736328
2013-04-25,17.420000076293945,16.780000686645508,17.350000381469727,16.829999923706055,6112139.0,16.70917320251465
2013-04-26,17.030000686645508,15.899999618530273,16.760000228881836,15.930000305175781,11027164.0,15.815635681152344
2013-05-02,15.899999618530273,15.430000305175781,15.899999618530273,15.739999771118164,5408028.0,15.626996994018555
2013-05-03,16.450000762939453,15.739999771118164,15.739999771118164,16.200000762939453,6262974.0,16.083696365356445
2013-05-06,16.729999542236328,16.309999465942383,16.479999542236328,16.700000762939453,6841660.0,16.580106735229492
2013-05-07,16.81999969482422,16.43000030517578,16.690000534057617,16.770000457763672,4965041.0,16.649606704711914
2013-05-08,17.06999969482422,16.559999465942383,16.780000686645508,16.700000762939453,4825288.0,16.580106735229492
2013-05-09,17.0,16.530000686645508,16.729999542236328,16.959999084472656,6896569.0,16.838237762451172
2013-05-10,17.149999618530273,16.799999237060547,16.950000762939453,17.06999969482422,6244281.0,16.947450637817383
2013-05-13,18.59000015258789,17.25,17.299999237060547,18.350000381469727,23330719.0,18.218257904052734
2013-05-14,18.479999542236328,17.8700008392334,18.399999618530273,18.200000762939453,12789851.0,18.0693359375
2013-05-15,19.399999618530273,18.219999313354492,18.219999313354492,18.649999618530273,18737685.0,18.5161075592041
2013-05-16,19.950000762939453,18.31999969482422,18.479999542236328,19.68000030517578,20483338.0,19.538715362548828
2013-05-17,20.0,19.43000030517578,19.5,19.829999923706055,15575439.0,19.687637329101562
2013-05-20,20.469999313354492,19.68000030517578,20.200000762939453,20.100000381469727,15675119.0,19.955698013305664
2013-05-21,20.81999969482422,19.559999465942383,20.049999237060547,20.510000228881836,19098523.0,20.362754821777344
2013-05-22,20.530000686645508,19.209999084472656,20.299999237060547,19.459999084472656,16346635.0,19.320289611816406
2013-05-23,20.200000762939453,19.190000534057617,19.479999542236328,19.479999542236328,15273517.0,19.34014892578125
2013-05-24,20.3799991607666,19.600000381469727,19.600000381469727,20.270000457763672,13532731.0,20.12447738647461
2013-05-27,20.959999084472656,20.059999465942383,20.399999618530273,20.190000534057617,11787239.0,20.045053482055664
2013-05-28,20.389999389648438,19.700000762939453,20.209999084472656,20.010000228881836,11361186.0,19.86634635925293
2013-05-29,21.399999618530273,20.06999969482422,20.06999969482422,21.239999771118164,20164306.0,21.087512969970703
2013-05-30,21.670000076293945,20.889999389648438,21.0,21.34000015258789,11130229.0,21.186798095703125
2013-05-31,21.790000915527344,20.899999618530273,21.280000686645508,21.079999923706055,11553598.0,20.928661346435547
2013-06-03,21.170000076293945,20.639999389648438,20.889999389648438,20.899999618530273,7386967.0,20.749954223632812
2013-06-04,21.469999313354492,20.06999969482422,20.979999542236328,20.15999984741211,11692976.0,20.0152645111084
2013-06-05,20.229999542236328,19.649999618530273,20.149999618530273,19.68000030517578,7665217.0,19.538715362548828
2013-06-06,20.1200008392334,19.18000030517578,19.700000762939453,19.290000915527344,8749217.0,19.15151596069336
2013-06-07,19.5,18.979999542236328,19.260000228881836,19.420000076293945,7677014.0,19.28057861328125
2013-06-13,19.329999923706055,18.280000686645508,19.309999465942383,18.8799991607666,7138451.0,18.744455337524414
2013-06-14,19.3700008392334,18.65999984741211,18.899999618530273,19.299999237060547,6341907.0,19.16143798828125
2013-06-17,19.969999313354492,19.25,19.510000228881836,19.68000030517578,10717737.0,19.538715362548828
2013-06-18,20.200000762939453,19.280000686645508,19.899999618530273,19.290000915527344,7529175.0,19.15151596069336
2013-06-19,19.0,18.360000610351562,19.0,18.780000686645508,9266291.0,18.645174026489258
2013-06-20,18.75,17.68000030517578,18.649999618530273,17.780000686645508,6752118.0,17.652355194091797
2013-06-21,17.299999237060547,16.75,17.299999237060547,16.920000076293945,12336805.0,16.79852867126465
2013-06-24,16.770000457763672,15.649999618530273,16.760000228881836,15.789999961853027,11924826.0,15.67663860321045
2013-06-25,16.3799991607666,14.609999656677246,15.5,16.290000915527344,13162655.0,16.173051834106445
2013-06-26,16.809999465942383,16.15999984741211,16.25,16.6200008392334,8774560.0,16.500682830810547
2013-06-27,16.850000381469727,15.699999809265137,16.610000610351562,15.760000228881836,9847822.0,15.646856307983398
2013-06-28,16.170000076293945,15.359999656677246,15.6899995803833,15.600000381469727,7059574.0,15.488004684448242
2013-07-01,16.450000762939453,15.510000228881836,15.600000381469727,16.360000610351562,5971012.0,16.2425479888916
2013-07-02,17.18000030517578,16.209999084472656,16.360000610351562,17.170000076293945,9161220.0,17.046735763549805
2013-07-03,17.420000076293945,16.780000686645508,17.149999618530273,17.25,8047528.0,17.12615966796875
2013-07-04,17.969999313354492,16.920000076293945,17.100000381469727,17.200000762939453,8473072.0,17.07651710510254
2013-07-05,17.649999618530273,16.549999237060547,17.399999618530273,16.639999389648438,8469060.0,16.520540237426758
2013-07-08,16.489999771118164,15.899999618530273,16.209999084472656,15.960000038146973,6450844.0,15.845418930053711
2013-07-09,16.290000915527344,15.90999984741211,15.949999809265137,16.09000015258789,2992576.0,15.98449993133545
2013-07-10,16.59000015258789,15.90999984741211,16.0,16.579999923706055,4505833.0,16.47128677368164
2013-07-11,17.299999237060547,16.479999542236328,16.56999969482422,16.90999984741211,7279050.0,16.799123764038086
2013-07-12,17.299999237060547,16.440000534057617,16.979999542236328,16.56999969482422,6338512.0,16.461353302001953
2013-07-15,17.100000381469727,16.559999465942383,16.579999923706055,17.020000457763672,5912216.0,16.908405303955078
2013-07-16,17.700000762939453,16.90999984741211,16.90999984741211,17.639999389648438,11298219.0,17.52433967590332
2013-07-17,18.200000762939453,17.3700008392334,17.700000762939453,17.540000915527344,10838246.0,17.424991607666016
2013-07-18,17.829999923706055,17.170000076293945,17.350000381469727,17.520000457763672,7318536.0,17.405126571655273
2013-07-19,17.700000762939453,16.690000534057617,17.510000228881836,16.770000457763672,8241205.0,16.660043716430664
2013-07-22,16.850000381469727,16.200000762939453,16.6299991607666,16.5,7170696.0,16.391813278198242
2013-07-23,16.920000076293945,16.479999542236328,16.530000686645508,16.809999465942383,6430899.0,16.699779510498047
2013-07-24,17.110000610351562,16.709999084472656,16.790000915527344,17.059999465942383,6746020.0,16.94814109802246
2013-07-25,17.239999771118164,16.530000686645508,17.110000610351562,16.59000015258789,6319332.0,16.481220245361328
2013-07-26,16.540000915527344,15.8100004196167,16.420000076293945,16.0,7097608.0,15.89509105682373
2013-07-29,15.899999618530273,15.670000076293945,15.899999618530273,15.789999961853027,4165452.0,15.686467170715332
2013-07-30,16.079999923706055,15.630000114440918,15.789999961853027,15.770000457763672,4195860.0,15.666600227355957
2013-07-31,16.18000030517578,15.850000381469727,15.949999809265137,15.970000267028809,4986031.0,15.865286827087402
2013-08-01,16.25,15.899999618530273,16.149999618530273,16.190000534057617,6344972.0,16.083847045898438
2013-08-02,16.3799991607666,16.0,16.280000686645508,16.209999084472656,7152336.0,16.103713989257812
2013-08-05,16.149999618530273,15.869999885559082,16.0,16.06999969482422,7088490.0,15.964632987976074
2013-08-06,16.15999984741211,15.850000381469727,16.139999389648438,15.970000267028809,9949876.0,15.865286827087402
2013-08-07,16.420000076293945,15.829999923706055,15.960000038146973,16.299999237060547,11357029.0,16.193124771118164
2013-08-08,16.290000915527344,15.869999885559082,16.270000457763672,15.9399995803833,7514138.0,15.835484504699707
2013-08-09,16.31999969482422,15.800000190734863,16.049999237060547,15.960000038146973,8281994.0,15.855353355407715
2013-08-12,16.260000228881836,15.960000038146973,16.010000228881836,16.25,7856274.0,16.14345359802246
2013-08-13,16.729999542236328,16.09000015258789,16.260000228881836,16.600000381469727,10100310.0,16.49115753173828
2013-08-14,16.68000030517578,16.34000015258789,16.600000381469727,16.450000762939453,6359143.0,16.342140197753906
2013-08-15,16.530000686645508,16.0,16.520000457763672,16.020000457763672,4395921.0,15.914960861206055
2013-08-16,17.25,15.510000228881836,15.989999771118164,15.59000015258789,8116532.0,15.48777961730957
2013-08-19,15.880000114440918,15.449999809265137,15.5,15.680000305175781,3939314.0,15.577189445495605
2013-08-20,15.930000305175781,15.649999618530273,15.649999618530273,15.739999771118164,3295506.0,15.636795043945312
2013-08-21,15.949999809265137,15.600000381469727,15.899999618530273,15.6899995803833,3949324.0,15.58712387084961
2013-08-22,15.960000038146973,15.600000381469727,15.800000190734863,15.619999885559082,6048696.0,15.517583847045898
2013-08-23,15.869999885559082,15.40999984741211,15.670000076293945,15.819999694824219,8066515.0,15.716272354125977
2013-08-26,16.350000381469727,15.75,15.789999961853027,16.309999465942383,8227436.0,16.20305824279785
2013-08-27,16.489999771118164,16.149999618530273,16.290000915527344,16.389999389648438,7570103.0,16.282533645629883
2013-08-28,18.030000686645508,16.399999618530273,16.399999618530273,17.889999389648438,34733175.0,17.77269744873047
2013-08-29,17.889999389648438,17.239999771118164,17.889999389648438,17.3700008392334,15486266.0,17.256107330322266
2013-08-30,17.260000228881836,16.700000762939453,17.209999084472656,17.1200008392334,12149688.0,17.007749557495117
2013-09-02,17.8799991607666,17.299999237060547,17.399999618530273,17.40999984741211,12741025.0,17.295846939086914
2013-09-03,17.700000762939453,17.010000228881836,17.209999084472656,17.579999923706055,9673393.0,17.464731216430664
2013-09-04,19.200000762939453,17.579999923706055,17.649999618530273,18.559999465942383,26783563.0,18.438308715820312
2013-09-05,19.059999465942383,18.139999389648438,18.600000381469727,18.780000686645508,17710461.0,18.656862258911133
2013-09-06,19.90999984741211,18.610000610351562,18.899999618530273,19.84000015258789,24033804.0,19.709911346435547
2013-09-09,20.700000762939453,19.559999465942383,20.059999465942383,20.030000686645508,26445540.0,19.89866828918457
2013-09-10,19.950000762939453,19.219999313354492,19.6299991607666,19.469999313354492,17775856.0,19.342336654663086
2013-09-11,19.8799991607666,17.520000457763672,19.520000457763672,18.010000228881836,30841982.0,17.891910552978516
2013-09-12,18.31999969482422,17.68000030517578,17.8700008392334,18.100000381469727,11840914.0,17.9813232421875
2013-09-13,18.190000534057617,17.709999084472656,18.09000015258789,18.079999923706055,6847441.0,17.96145248413086
2013-09-16,18.280000686645508,17.799999237060547,18.030000686645508,17.8700008392334,8277238.0,17.752830505371094
2013-09-17,18.079999923706055,17.520000457763672,17.989999771118164,17.59000015258789,7653775.0,17.474666595458984
2013-09-18,17.739999771118164,17.110000610351562,17.450000762939453,17.329999923706055,10003959.0,17.216371536254883
2013-09-23,17.719999313354492,17.200000762939453,17.290000915527344,17.649999618530273,8421559.0,17.534273147583008
2013-09-24,17.899999618530273,17.5,17.65999984741211,17.579999923706055,8470001.0,17.464731216430664
2013-09-25,18.149999618530273,17.389999389648438,17.59000015258789,17.90999984741211,10669491.0,17.79256820678711
2013-09-26,18.280000686645508,17.40999984741211,17.790000915527344,17.440000534057617,9091540.0,17.325651168823242
2013-09-27,17.739999771118164,16.959999084472656,17.440000534057617,17.110000610351562,6398380.0,16.997814178466797
2013-09-30,17.31999969482422,16.760000228881836,17.110000610351562,16.81999969482422,8057044.0,16.709712982177734
2013-10-08,17.270000457763672,16.68000030517578,16.799999237060547,17.25,6283536.0,17.13689613342285
2013-10-09,17.489999771118164,17.0,17.200000762939453,17.309999465942383,7085641.0,17.196502685546875
2013-10-10,17.65999984741211,17.200000762939453,17.479999542236328,17.309999465942383,6174765.0,17.196502685546875
2013-10-11,17.540000915527344,17.0,17.389999389648438,17.209999084472656,6048277.0,17.097158432006836
2013-10-14,17.3700008392334,17.0,17.260000228881836,17.270000457763672,6770935.0,17.156763076782227
2013-10-15,17.649999618530273,17.219999313354492,17.420000076293945,17.290000915527344,8213490.0,17.176637649536133
2013-10-16,17.34000015258789,16.260000228881836,17.290000915527344,16.3799991607666,10302970.0,16.272600173950195
2013-10-17,16.600000381469727,16.110000610351562,16.5,16.149999618530273,7631543.0,16.044109344482422
2013-10-18,16.440000534057617,16.09000015258789,16.09000015258789,16.309999465942383,6325531.0,16.20305824279785
2013-10-21,16.530000686645508,16.0,16.280000686645508,16.520000457763672,6850161.0,16.41168212890625
2013-10-22,16.6299991607666,16.270000457763672,16.540000915527344,16.34000015258789,7294658.0,16.23286247253418
2013-10-23,16.479999542236328,16.0,16.329999923706055,16.059999465942383,6160336.0,15.954697608947754
2013-10-24,16.18000030517578,15.84000015258789,16.049999237060547,15.960000038146973,4351518.0,15.855353355407715
2013-10-25,16.079999923706055,15.770000457763672,15.979999542236328,15.880000114440918,6432974.0,15.775879859924316
2013-10-28,15.989999771118164,15.789999961853027,15.899999618530273,15.970000267028809,4235258.0,15.865286827087402
2013-10-29,16.149999618530273,15.15999984741211,15.989999771118164,15.619999885559082,7235274.0,15.517583847045898
2013-10-30,16.100000381469727,15.449999809265137,15.619999885559082,16.010000228881836,6082897.0,15.90502643585205
2013-10-31,15.949999809265137,15.600000381469727,15.880000114440918,15.859999656677246,3627312.0,15.756009101867676
2013-11-01,16.100000381469727,15.670000076293945,16.010000228881836,15.859999656677246,3060581.0,15.756009101867676
2013-11-04,16.040000915527344,15.789999961853027,16.040000915527344,15.880000114440918,3247632.0,15.775879859924316
2013-11-05,15.779999732971191,15.300000190734863,15.779999732971191,15.680000305175781,4594518.0,15.577189445495605
2013-11-06,15.729999542236328,15.0600004196167,15.6899995803833,15.199999809265137,8340734.0,15.100337028503418
2013-11-07,15.329999923706055,14.979999542236328,15.1899995803833,15.119999885559082,3569848.0,15.020861625671387
2013-11-08,15.25,14.949999809265137,15.100000381469727,14.979999542236328,3297581.0,14.881779670715332
2013-11-11,15.050000190734863,14.380000114440918,15.029999732971191,14.510000228881836,7641143.0,14.414860725402832
2013-11-12,14.779999732971191,14.420000076293945,14.520000457763672,14.760000228881836,4969415.0,14.663222312927246
2013-11-13,15.59000015258789,14.739999771118164,15.350000381469727,14.779999732971191,11989824.0,14.683089256286621
2013-11-14,15.529999732971191,14.449999809265137,14.800000190734863,15.399999618530273,11904158.0,15.29902458190918
2013-11-15,16.290000915527344,15.319999694824219,15.399999618530273,15.920000076293945,17502854.0,15.815616607666016
2013-11-18,17.1200008392334,16.0,16.149999618530273,16.809999465942383,23633149.0,16.699779510498047
2013-11-19,17.700000762939453,16.760000228881836,17.020000457763672,16.81999969482422,30265822.0,16.709712982177734
2013-11-20,18.489999771118164,16.809999465942383,16.889999389648438,18.3799991607666,35805758.0,18.259485244750977
2013-11-21,19.5,17.799999237060547,18.0,19.34000015258789,51232264.0,19.21319007873535
2013-11-22,21.270000457763672,19.100000381469727,19.799999237060547,19.700000762939453,75201926.0,19.570831298828125
2013-11-25,21.670000076293945,19.90999984741211,20.110000610351562,21.600000381469727,74235561.0,21.458372116088867
2013-11-26,21.65999984741211,20.649999618530273,20.899999618530273,21.18000030517578,48452967.0,21.041126251220703
2013-11-27,21.65999984741211,20.799999237060547,21.190000534057617,21.610000610351562,35122789.0,21.468307495117188
2013-11-28,21.799999237060547,20.5,21.65999984741211,20.520000457763672,35734716.0,20.385454177856445
2013-11-29,22.56999969482422,20.6200008392334,20.6200008392334,22.56999969482422,50040783.0,22.42201042175293
2013-12-02,23.5,21.510000228881836,23.100000381469727,22.100000381469727,52572061.0,21.955095291137695
2013-12-03,22.540000915527344,21.059999465942383,22.1299991607666,22.450000762939453,30082881.0,22.302799224853516
2013-12-04,22.850000381469727,21.729999542236328,22.219999313354492,22.059999465942383,28560835.0,21.915355682373047
2013-12-05,23.100000381469727,21.059999465942383,21.600000381469727,21.1200008392334,37234080.0,20.981521606445312
2013-12-06,20.899999618530273,19.899999618530273,20.799999237060547,20.030000686645508,36322655.0,19.89866828918457
2013-12-09,20.56999969482422,19.950000762939453,20.299999237060547,20.149999618530273,20976957.0,20.017879486083984
2013-12-10,20.5,19.719999313354492,20.200000762939453,20.360000610351562,22547138.0,20.22650718688965
2013-12-11,20.610000610351562,19.799999237060547,20.18000030517578,20.170000076293945,16014390.0,20.037752151489258
2013-12-12,20.770000457763672,20.170000076293945,20.170000076293945,20.290000915527344,19965572.0,20.156965255737305
2013-12-13,20.59000015258789,19.799999237060547,20.299999237060547,19.829999923706055,13037869.0,19.699979782104492
2013-12-16,19.93000030517578,18.950000762939453,19.639999389648438,19.100000381469727,21950730.0,18.974763870239258
2013-12-17,19.75,19.010000228881836,19.09000015258789,19.549999237060547,21657989.0,19.421817779541016
2013-12-18,19.540000915527344,18.700000762939453,19.540000915527344,18.81999969482422,12715499.0,18.69660186767578
2013-12-19,19.1299991607666,18.610000610351562,18.899999618530273,18.709999084472656,10269393.0,18.58732032775879
2013-12-20,19.040000915527344,18.350000381469727,18.809999465942383,18.5,9328923.0,18.378700256347656
2013-12-23,18.5,18.5,18.5,18.5,0.0,18.378700256347656
2013-12-24,18.700000762939453,17.170000076293945,18.450000762939453,17.520000457763672,41545057.0,17.405126571655273
2013-12-25,17.790000915527344,17.31999969482422,17.520000457763672,17.690000534057617,20014986.0,17.574012756347656
2013-12-26,17.649999618530273,17.049999237060547,17.59000015258789,17.31999969482422,16857558.0,17.20643424987793
2013-12-27,17.81999969482422,17.260000228881836,17.360000610351562,17.739999771118164,16972385.0,17.623682022094727
2013-12-30,17.899999618530273,17.440000534057617,17.899999618530273,17.549999237060547,11364863.0,17.43492889404297
2013-12-31,17.729999542236328,17.010000228881836,17.299999237060547,17.3799991607666,11337392.0,17.266042709350586
2014-01-02,18.600000381469727,17.200000762939453,17.360000610351562,18.440000534057617,24115476.0,18.319095611572266
2014-01-03,19.0,18.100000381469727,18.399999618530273,18.829999923706055,21160365.0,18.7065372467041
2014-01-06,18.799999237060547,18.200000762939453,18.700000762939453,18.3799991607666,13822420.0,18.259485244750977
2014-01-07,18.530000686645508,17.920000076293945,18.34000015258789,18.219999313354492,10693173.0,18.100534439086914
2014-01-08,18.989999771118164,18.170000076293945,18.219999313354492,18.799999237060547,14865278.0,18.676733016967773
2014-01-09,18.799999237060547,17.8799991607666,18.649999618530273,17.899999618530273,12179300.0,17.782634735107422
2014-01-10,17.799999237060547,17.260000228881836,17.700000762939453,17.280000686645508,9074344.0,17.16670036315918
2014-01-13,17.559999465942383,16.309999465942383,17.260000228881836,16.549999237060547,14319427.0,16.441482543945312
2014-01-14,16.8700008392334,15.899999618530273,16.510000228881836,16.809999465942383,15469873.0,16.699779510498047
2014-01-15,17.600000381469727,16.389999389648438,16.75,17.360000610351562,18887762.0,17.24617576599121
2014-01-16,17.5,16.989999771118164,17.469999313354492,17.139999389648438,9901166.0,17.027618408203125
2014-01-17,17.280000686645508,16.239999771118164,17.139999389648438,16.270000457763672,12549463.0,16.163320541381836
2014-01-20,17.190000534057617,16.059999465942383,16.059999465942383,16.920000076293945,12224742.0,16.809059143066406
2014-01-21,17.25,16.739999771118164,16.799999237060547,16.940000534057617,7261590.0,16.82892608642578
2014-01-22,17.649999618530273,16.93000030517578,16.940000534057617,17.489999771118164,10760074.0,17.375320434570312
2014-01-23,17.790000915527344,17.25,17.25,17.399999618530273,12345215.0,17.28590965270996
2014-01-24,17.739999771118164,17.139999389648438,17.18000030517578,17.440000534057617,9947876.0,17.325651168823242
2014-01-27,18.149999618530273,17.510000228881836,17.530000686645508,17.760000228881836,13673739.0,17.643550872802734
2014-01-28,18.079999923706055,17.479999542236328,17.790000915527344,17.540000915527344,8319417.0,17.424991607666016
2014-01-29,18.3799991607666,17.540000915527344,17.670000076293945,18.149999618530273,16092021.0,18.030994415283203
2014-01-30,19.25,18.040000915527344,18.059999465942383,18.8700008392334,17139736.0,18.746274948120117
2014-02-07,19.799999237060547,18.59000015258789,18.700000762939453,19.739999771118164,20384281.0,19.610567092895508
2014-02-10,20.0,19.40999984741211,19.739999771118164,19.84000015258789,21039218.0,19.709911346435547
2014-02-11,19.81999969482422,18.950000762939453,19.700000762939453,19.15999984741211,20195832.0,19.034372329711914
2014-02-12,19.420000076293945,18.65999984741211,19.170000076293945,19.270000457763672,14551069.0,19.14365005493164
2014-02-13,19.139999389648438,18.549999237060547,19.1299991607666,18.579999923706055,13540837.0,18.458173751831055
2014-02-14,18.90999984741211,18.3799991607666,18.5,18.700000762939453,11898801.0,18.577388763427734
2014-02-17,19.8799991607666,18.93000030517578,18.950000762939453,19.399999618530273,21682410.0,19.272796630859375
2014-02-18,19.8700008392334,19.079999923706055,19.469999313354492,19.68000030517578,19188260.0,19.55096435546875
2014-02-19,19.790000915527344,19.0,19.540000915527344,19.290000915527344,16902699.0,19.163522720336914
2014-02-20,19.40999984741211,18.600000381469727,19.149999618530273,18.6200008392334,13580747.0,18.497913360595703
2014-02-21,19.09000015258789,18.489999771118164,18.59000015258789,18.8700008392334,11076235.0,18.746274948120117
2014-02-24,18.979999542236328,18.399999618530273,18.700000762939453,18.520000457763672,9421322.0,18.398571014404297
2014-02-25,18.639999389648438,16.790000915527344,18.540000915527344,17.040000915527344,20576106.0,16.928274154663086
2014-02-26,16.989999771118164,16.280000686645508,16.899999618530273,16.809999465942383,11815446.0,16.699779510498047
2014-02-27,17.600000381469727,16.920000076293945,17.100000381469727,17.110000610351562,13692580.0,16.997814178466797
2014-02-28,17.510000228881836,16.860000610351562,17.040000915527344,17.3700008392334,9024008.0,17.256107330322266
2014-03-03,18.030000686645508,17.3799991607666,17.68000030517578,17.59000015258789,15542388.0,17.474666595458984
2014-03-04,17.899999618530273,17.110000610351562,17.649999618530273,17.719999313354492,13242537.0,17.60381317138672
2014-03-05,17.690000534057617,17.200000762939453,17.690000534057617,17.34000015258789,9701603.0,17.22630500793457
2014-03-06,17.270000457763672,16.860000610351562,17.270000457763672,17.059999465942383,7373636.0,16.94814109802246
2014-03-07,17.81999969482422,17.06999969482422,17.06999969482422,17.760000228881836,12480611.0,17.643550872802734
2014-03-10,17.479999542236328,16.690000534057617,17.389999389648438,16.760000228881836,9864008.0,16.650110244750977
2014-03-11,16.860000610351562,16.399999618530273,16.799999237060547,16.75,5392914.0,16.640174865722656
2014-03-12,16.829999923706055,16.18000030517578,16.709999084472656,16.440000534057617,6825749.0,16.332204818725586
2014-03-13,16.860000610351562,16.3799991607666,16.520000457763672,16.770000457763672,6179386.0,16.660043716430664
2014-03-14,16.950000762939453,16.5,16.690000534057617,16.790000915527344,6041666.0,16.679914474487305
2014-03-17,17.1200008392334,16.649999618530273,16.90999984741211,17.100000381469727,7021638.0,16.98788070678711
2014-03-18,17.100000381469727,16.729999542236328,17.100000381469727,16.780000686645508,7558282.0,16.669979095458984
2014-03-19,16.760000228881836,16.399999618530273,16.709999084472656,16.610000610351562,6188587.0,16.5010929107666
2014-03-20,16.65999984741211,16.149999618530273,16.6299991607666,16.15999984741211,6979649.0,16.054044723510742
2014-03-21,16.489999771118164,15.779999732971191,16.059999465942383,16.43000030517578,7442081.0,16.32227325439453
2014-03-24,16.510000228881836,16.34000015258789,16.510000228881836,16.420000076293945,4330318.0,16.31233787536621
2014-03-25,16.860000610351562,16.3700008392334,16.399999618530273,16.56999969482422,7791277.0,16.461353302001953
2014-03-26,16.639999389648438,16.299999237060547,16.56999969482422,16.469999313354492,5072263.0,16.362009048461914
2014-03-27,16.469999313354492,16.1299991607666,16.469999313354492,16.15999984741211,4380858.0,16.054044723510742
2014-03-28,16.25,15.569999694824219,16.100000381469727,15.630000114440918,9614444.0,15.527518272399902
2014-03-31,15.949999809265137,15.5,15.5,15.789999961853027,5742914.0,15.686467170715332
2014-04-01,15.899999618530273,15.65999984741211,15.800000190734863,15.84000015258789,4108456.0,15.736140251159668
2014-04-02,15.899999618530273,15.369999885559082,15.880000114440918,15.399999618530273,6418664.0,15.29902458190918
2014-04-03,15.59000015258789,15.380000114440918,15.40999984741211,15.470000267028809,6806669.0,15.368565559387207
2014-04-04,15.960000038146973,15.470000267028809,15.5,15.90999984741211,7744914.0,15.805680274963379
2014-04-08,16.559999465942383,15.710000038146973,15.770000457763672,16.420000076293945,14678044.0,16.31233787536621
2014-04-09,16.56999969482422,16.309999465942383,16.450000762939453,16.510000228881836,9424419.0,16.401748657226562
2014-04-10,16.780000686645508,16.420000076293945,16.5,16.579999923706055,8999771.0,16.47128677368164
2014-04-11,16.600000381469727,16.219999313354492,16.549999237060547,16.530000686645508,6480014.0,16.42161750793457
2014-04-14,16.530000686645508,16.329999923706055,16.530000686645508,16.420000076293945,5231472.0,16.31233787536621
2014-04-15,17.510000228881836,16.6200008392334,17.219999313354492,16.799999237060547,16423168.0,16.68984603881836
2014-04-16,16.899999618530273,16.440000534057617,16.709999084472656,16.540000915527344,9839648.0,16.43155288696289
2014-04-17,16.6299991607666,16.31999969482422,16.540000915527344,16.440000534057617,5046696.0,16.332204818725586
2014-04-18,16.700000762939453,16.31999969482422,16.440000534057617,16.690000534057617,6359547.0,16.58056640625
2014-04-21,16.600000381469727,15.880000114440918,16.600000381469727,15.970000267028809,9992658.0,15.865286827087402
2014-04-22,16.040000915527344,15.6899995803833,15.970000267028809,15.979999542236328,6508444.0,15.875222206115723
2014-04-23,16.540000915527344,15.869999885559082,16.049999237060547,16.469999313354492,9966602.0,16.362009048461914
2014-04-24,16.6299991607666,16.010000228881836,16.350000381469727,16.059999465942383,8108023.0,15.954697608947754
2014-04-25,16.139999389648438,15.760000228881836,16.049999237060547,15.899999618530273,6008979.0,15.795746803283691
2014-04-28,15.890000343322754,15.010000228881836,15.75,15.130000114440918,7177492.0,15.030797004699707
2014-04-29,15.460000038146973,15.100000381469727,15.100000381469727,15.359999656677246,4150956.0,15.259286880493164
2014-04-30,15.550000190734863,15.199999809265137,15.359999656677246,15.359999656677246,3147652.0,15.259286880493164
2014-05-05,15.569999694824219,15.300000190734863,15.399999618530273,15.550000190734863,3865190.0,15.448042869567871
2014-05-06,15.670000076293945,15.460000038146973,15.600000381469727,15.5,4310524.0,15.398369789123535
2014-05-07,15.479999542236328,15.170000076293945,15.479999542236328,15.229999542236328,4484252.0,15.130139350891113
2014-05-08,15.5600004196167,15.180000305175781,15.199999809265137,15.34000015258789,4609339.0,15.239418983459473
2014-05-09,15.4399995803833,15.050000190734863,15.359999656677246,15.1899995803833,3892934.0,15.090402603149414
2014-05-12,15.649999618530273,15.220000267028809,15.399999618530273,15.640000343322754,5763048.0,15.53745174407959
2014-05-13,15.920000076293945,15.569999694824219,15.680000305175781,15.800000190734863,6548192.0,15.696403503417969
2014-05-14,15.75,15.529999732971191,15.739999771118164,15.600000381469727,4274121.0,15.49771499633789
2014-05-15,16.389999389648438,15.550000190734863,15.649999618530273,15.800000190734863,11505480.0,15.696403503417969
2014-05-16,16.440000534057617,15.960000038146973,16.0,16.299999237060547,14873166.0,16.193124771118164
2014-05-19,16.81999969482422,15.779999732971191,16.809999465942383,15.880000114440918,15987120.0,15.775879859924316
2014-05-20,15.979999542236328,15.449999809265137,15.829999923706055,15.699999809265137,10970410.0,15.59705924987793
2014-05-21,15.770000457763672,15.470000267028809,15.680000305175781,15.75,6243643.0,15.646730422973633
2014-05-22,16.100000381469727,15.600000381469727,15.729999542236328,15.880000114440918,8711345.0,15.775879859924316
2014-05-23,15.850000381469727,15.460000038146973,15.75,15.699999809265137,8108455.0,15.59705924987793
2014-05-26,16.450000762939453,15.880000114440918,16.309999465942383,15.9399995803833,13808250.0,15.835484504699707
2014-05-27,16.079999923706055,15.75,15.899999618530273,15.930000305175781,6855494.0,15.82555103302002
2014-05-28,16.09000015258789,15.829999923706055,15.930000305175781,15.989999771118164,6848873.0,15.885156631469727
2014-05-29,16.059999465942383,15.550000190734863,15.979999542236328,15.5600004196167,8022085.0,15.457977294921875
2014-05-30,15.960000038146973,15.399999618530273,15.609999656677246,15.829999923706055,9350238.0,15.726207733154297
2014-06-03,15.949999809265137,15.699999809265137,15.829999923706055,15.760000228881836,6606462.0,15.65666675567627
2014-06-04,15.779999732971191,15.399999618530273,15.779999732971191,15.5,5063094.0,15.398369789123535
2014-06-05,15.600000381469727,15.359999656677246,15.40999984741211,15.569999694824219,6281851.0,15.467911720275879
2014-06-06,15.619999885559082,15.300000190734863,15.609999656677246,15.430000305175781,4580323.0,15.328828811645508
2014-06-09,15.479999542236328,15.260000228881836,15.40999984741211,15.279999732971191,5030096.0,15.179810523986816
2014-06-10,15.420000076293945,15.09000015258789,15.319999694824219,15.399999618530273,5824931.0,15.29902458190918
2014-06-11,15.520000457763672,15.279999732971191,15.350000381469727,15.399999618530273,5312668.0,15.29902458190918
2014-06-12,15.75,15.369999885559082,15.380000114440918,15.529999732971191,10234559.0,15.428173065185547
2014-06-13,15.850000381469727,15.420000076293945,15.550000190734863,15.789999961853027,10549477.0,15.686467170715332
2014-06-16,16.200000762939453,15.720000267028809,15.720000267028809,16.030000686645508,12717790.0,15.924894332885742
2014-06-17,15.979999542236328,15.6899995803833,15.979999542236328,15.729999542236328,7231517.0,15.626860618591309
2014-06-18,16.290000915527344,15.829999923706055,15.850000381469727,15.989999771118164,13821882.0,15.885156631469727
2014-06-19,16.34000015258789,15.300000190734863,15.869999885559082,15.609999656677246,12574240.0,15.507648468017578
2014-06-20,15.600000381469727,15.300000190734863,15.600000381469727,15.539999961853027,5674236.0,15.438106536865234
2014-06-23,15.899999618530273,15.529999732971191,15.539999961853027,15.710000038146973,5966016.0,15.6069917678833
2014-06-24,16.25,15.65999984741211,15.710000038146973,16.15999984741211,11660557.0,16.054044723510742
2014-06-25,16.190000534057617,15.850000381469727,16.1299991607666,16.0,8907334.0,15.89509105682373
2014-06-26,16.200000762939453,15.899999618530273,16.049999237060547,16.040000915527344,8248521.0,15.934829711914062
2014-06-27,16.520000457763672,16.0,16.06999969482422,16.329999923706055,16460747.0,16.222929000854492
2014-06-30,17.15999984741211,16.399999618530273,16.450000762939453,17.09000015258789,25962472.0,16.97794532775879
2014-07-01,17.280000686645508,16.6299991607666,17.09000015258789,16.809999465942383,17853245.0,16.699779510498047
2014-07-02,17.760000228881836,16.8799991607666,16.8799991607666,17.260000228881836,29763246.0,17.146831512451172
2014-07-03,17.200000762939453,16.81999969482422,17.200000762939453,16.899999618530273,15743099.0,16.78919219970703
2014-07-04,17.06999969482422,16.690000534057617,16.850000381469727,16.93000030517578,11429916.0,16.818994522094727
2014-07-07,17.760000228881836,17.0,17.0,17.65999984741211,26576286.0,17.544206619262695
2014-07-08,17.579999923706055,17.149999618530273,17.559999465942383,17.399999618530273,16682548.0,17.28590965270996
2014-07-09,18.530000686645508,17.110000610351562,17.360000610351562,17.43000030517578,37147141.0,17.315717697143555
2014-07-10,18.100000381469727,17.280000686645508,17.530000686645508,17.31999969482422,20878304.0,17.20643424987793
2014-07-11,18.040000915527344,17.010000228881836,17.329999923706055,17.860000610351562,21395178.0,17.783964157104492
2014-07-14,18.450000762939453,17.559999465942383,18.100000381469727,17.729999542236328,22231566.0,17.65452003479004
2014-07-15,18.389999389648438,17.540000915527344,17.690000534057617,18.15999984741211,24983632.0,18.08268928527832
2014-07-16,18.0,16.899999618530273,17.90999984741211,17.110000610351562,23100998.0,17.037160873413086
2014-07-17,17.34000015258789,16.459999084472656,17.100000381469727,16.860000610351562,14585015.0,16.788223266601562
2014-07-18,16.969999313354492,16.670000076293945,16.860000610351562,16.760000228881836,9798591.0,16.688650131225586
2014-07-21,16.959999084472656,16.420000076293945,16.770000457763672,16.889999389648438,11651167.0,16.81809425354004
2014-07-22,16.940000534057617,16.6200008392334,16.719999313354492,16.90999984741211,9616903.0,16.838010787963867
2014-07-23,17.190000534057617,16.670000076293945,16.889999389648438,16.709999084472656,9625053.0,16.638864517211914
2014-07-24,16.979999542236328,16.299999237060547,16.799999237060547,16.75,10747760.0,16.678693771362305
2014-07-25,17.030000686645508,16.75,16.780000686645508,16.8799991607666,7393562.0,16.808137893676758
2014-07-28,17.469999313354492,16.959999084472656,17.0,17.43000030517578,17798070.0,17.355796813964844
2014-07-29,17.8700008392334,17.3799991607666,17.579999923706055,17.6299991607666,18541882.0,17.55494499206543
2014-07-30,18.149999618530273,17.40999984741211,17.59000015258789,17.8700008392334,22399820.0,17.793926239013672
2014-07-31,18.0,17.600000381469727,17.799999237060547,17.90999984741211,15303833.0,17.83375358581543
2014-08-01,18.3799991607666,17.600000381469727,17.899999618530273,17.65999984741211,27057934.0,17.584815979003906
2014-08-04,18.100000381469727,17.65999984741211,17.690000534057617,17.8700008392334,16152697.0,17.793926239013672
2014-08-05,17.90999984741211,17.540000915527344,17.75,17.709999084472656,14816366.0,17.634605407714844
2014-08-06,18.5,17.600000381469727,17.670000076293945,18.280000686645508,29052229.0,18.202180862426758
2014-08-07,18.739999771118164,17.93000030517578,18.18000030517578,17.989999771118164,26250440.0,17.91341209411621
2014-08-08,18.700000762939453,18.010000228881836,18.010000228881836,18.5,26624558.0,18.42124366760254
2014-08-11,18.90999984741211,18.329999923706055,18.780000686645508,18.479999542236328,23271749.0,18.40132713317871
2014-08-12,18.739999771118164,18.299999237060547,18.600000381469727,18.489999771118164,19631365.0,18.411283493041992
2014-08-13,18.530000686645508,17.969999313354492,18.459999084472656,18.290000915527344,17674600.0,18.21213722229004
2014-08-14,18.440000534057617,17.959999084472656,18.329999923706055,18.020000457763672,13449377.0,17.943286895751953
2014-08-15,18.280000686645508,18.010000228881836,18.049999237060547,18.1299991607666,10318988.0,18.05281639099121
2014-08-18,18.299999237060547,18.079999923706055,18.200000762939453,18.170000076293945,10025036.0,18.092649459838867
2014-08-19,18.649999618530273,18.139999389648438,18.190000534057617,18.440000534057617,17649987.0,18.361499786376953
2014-08-20,18.549999237060547,18.15999984741211,18.549999237060547,18.209999084472656,11819067.0,18.132478713989258
2014-08-21,18.40999984741211,18.020000457763672,18.229999542236328,18.309999465942383,11375031.0,18.232051849365234
2014-08-22,18.399999618530273,18.149999618530273,18.309999465942383,18.219999313354492,9337928.0,18.142433166503906
2014-08-25,18.200000762939453,17.65999984741211,18.190000534057617,17.670000076293945,15138674.0,17.594776153564453
2014-08-26,17.739999771118164,17.350000381469727,17.549999237060547,17.40999984741211,8993971.0,17.33588409423828
2014-08-27,18.520000457763672,17.450000762939453,17.450000762939453,18.5,33516898.0,18.42124366760254
2014-08-28,18.600000381469727,17.93000030517578,18.56999969482422,18.010000228881836,16015596.0,17.933326721191406
2014-08-29,18.479999542236328,18.049999237060547,18.049999237060547,18.389999389648438,15453116.0,18.311708450317383
2014-09-01,18.959999084472656,18.510000228881836,18.639999389648438,18.829999923706055,30456030.0,18.74983787536621
2014-09-02,20.709999084472656,18.709999084472656,18.84000015258789,20.709999084472656,48714780.0,20.62183380126953
2014-09-03,22.780000686645508,21.399999618530273,21.399999618530273,22.299999237060547,99899147.0,22.20506477355957
2014-09-04,24.530000686645508,22.0,22.0,24.530000686645508,66688478.0,24.42557144165039
2014-09-05,25.799999237060547,24.0,24.520000457763672,25.360000610351562,93776180.0,25.252037048339844
2014-09-09,25.280000686645508,24.6299991607666,24.950000762939453,24.979999542236328,54526839.0,24.8736572265625
2014-09-10,27.229999542236328,24.65999984741211,24.739999771118164,25.1200008392334,90828594.0,25.0130615234375
2014-09-11,25.8799991607666,24.360000610351562,24.799999237060547,25.540000915527344,68731964.0,25.431276321411133
2014-09-12,27.030000686645508,25.049999237060547,25.190000534057617,26.40999984741211,63785728.0,26.29756736755371
2014-09-15,28.280000686645508,26.100000381469727,26.989999771118164,26.579999923706055,68904660.0,26.466846466064453
2014-09-16,26.5,25.479999542236328,26.15999984741211,26.18000030517578,55847635.0,26.068546295166016
2014-09-17,26.479999542236328,25.15999984741211,25.850000381469727,25.540000915527344,41509826.0,25.431276321411133
2014-09-18,25.290000915527344,24.579999923706055,25.110000610351562,24.959999084472656,38526321.0,24.85373878479004
2014-09-19,26.139999389648438,24.799999237060547,24.959999084472656,25.709999084472656,46933146.0,25.600549697875977
2014-09-22,25.549999237060547,24.510000228881836,25.540000915527344,24.59000015258789,33440523.0,24.48531723022461
2014-09-23,25.530000686645508,24.459999084472656,24.6299991607666,25.06999969482422,42100374.0,24.963272094726562
2014-09-24,27.579999923706055,25.0,25.079999923706055,27.579999923706055,60445313.0,27.462587356567383
2014-09-25,29.270000457763672,28.0,28.809999465942383,28.479999542236328,69896821.0,28.358755111694336
2014-09-26,29.8700008392334,26.780000686645508,29.5,27.34000015258789,53524057.0,27.223609924316406
2014-09-29,27.799999237060547,26.81999969482422,27.360000610351562,27.489999771118164,33677632.0,27.372968673706055
2014-09-30,27.350000381469727,26.84000015258789,27.15999984741211,27.079999923706055,25857336.0,26.964717864990234
2014-10-08,27.950000762939453,26.8700008392334,27.100000381469727,27.31999969482422,39733707.0,27.203691482543945
2014-10-09,27.68000030517578,26.65999984741211,27.200000762939453,27.170000076293945,28370566.0,27.054332733154297
2014-10-10,27.5,26.25,26.809999465942383,27.389999389648438,36978579.0,27.273395538330078
2014-10-13,28.350000381469727,27.0,27.549999237060547,27.93000030517578,42916481.0,27.811098098754883
2014-10-14,28.350000381469727,26.799999237060547,27.889999389648438,26.860000610351562,44236260.0,26.745651245117188
2014-10-15,26.889999389648438,25.40999984741211,26.65999984741211,26.09000015258789,33035125.0,25.97892951965332
2014-10-16,26.200000762939453,25.1200008392334,25.729999542236328,25.219999313354492,24803193.0,25.112632751464844
2014-10-17,25.65999984741211,24.610000610351562,25.06999969482422,25.469999313354492,24363560.0,25.361570358276367
2014-10-20,25.950000762939453,25.200000762939453,25.549999237060547,25.639999389648438,16836480.0,25.530847549438477
2014-10-21,25.579999923706055,24.5,25.579999923706055,24.530000686645508,20627920.0,24.42557144165039
2014-10-22,26.780000686645508,24.530000686645508,24.729999542236328,25.8799991607666,51037033.0,25.769824981689453
2014-10-23,26.290000915527344,25.350000381469727,25.489999771118164,25.969999313354492,26680588.0,25.859439849853516
2014-10-24,26.360000610351562,25.0,26.190000534057617,25.06999969482422,17769246.0,24.963272094726562
2014-10-27,26.100000381469727,24.81999969482422,25.079999923706055,25.760000228881836,20072926.0,25.65033531188965
2014-10-28,27.239999771118164,25.5,25.940000534057617,27.049999237060547,41853695.0,26.934844970703125
2014-10-29,29.0,26.8799991607666,26.959999084472656,28.100000381469727,64345546.0,27.98037338256836
2014-10-30,28.920000076293945,27.600000381469727,28.149999618530273,28.399999618530273,43905179.0,28.279094696044922
2014-10-31,29.0,27.510000228881836,28.6200008392334,27.969999313354492,26612737.0,27.850927352905273
2014-11-03,28.649999618530273,27.549999237060547,28.059999465942383,27.780000686645508,30541148.0,27.66173553466797
2014-11-04,28.309999465942383,27.0,27.780000686645508,28.139999389648438,33007784.0,28.020200729370117
2014-11-05,28.549999237060547,27.440000534057617,28.540000915527344,27.5,25902742.0,27.3829288482666
2014-11-06,27.75,26.850000381469727,27.420000076293945,27.260000228881836,18363197.0,27.14394760131836
2014-11-07,27.709999084472656,26.809999465942383,27.399999618530273,27.020000457763672,20517327.0,26.904972076416016
2014-11-10,27.100000381469727,26.0,26.780000686645508,26.670000076293945,22357900.0,26.556459426879883
2014-11-11,26.670000076293945,25.0,26.670000076293945,25.170000076293945,28038311.0,25.062847137451172
2014-11-12,25.93000030517578,25.260000228881836,25.260000228881836,25.809999465942383,16632057.0,25.700122833251953
2014-11-13,25.920000076293945,24.649999618530273,25.920000076293945,24.8799991607666,17235518.0,24.774080276489258
2014-11-14,25.639999389648438,24.5,24.5,25.1200008392334,14687744.0,25.0130615234375
2014-11-17,25.979999542236328,24.479999542236328,25.040000915527344,25.31999969482422,16707737.0,25.212207794189453
2014-11-18,25.90999984741211,25.170000076293945,25.18000030517578,25.450000762939453,11078750.0,25.34165382385254
2014-11-19,25.899999618530273,25.0,25.420000076293945,25.690000534057617,15475799.0,25.58063507080078
2014-11-20,25.690000534057617,25.200000762939453,25.690000534057617,25.239999771118164,9387865.0,25.132549285888672
2014-11-21,25.600000381469727,25.229999542236328,25.239999771118164,25.540000915527344,9682232.0,25.431276321411133
2014-11-24,26.299999237060547,25.31999969482422,25.760000228881836,26.1200008392334,20746476.0,26.008804321289062
2014-11-25,26.68000030517578,26.149999618530273,26.149999618530273,26.389999389648438,17229800.0,26.277652740478516
2014-11-26,28.18000030517578,25.860000610351562,26.56999969482422,27.719999313354492,38047264.0,27.60198974609375
2014-11-27,28.1200008392334,27.209999084472656,27.719999313354492,27.690000534057617,31670165.0,27.572120666503906
2014-11-28,27.950000762939453,26.5,27.600000381469727,26.84000015258789,25999792.0,26.725736618041992
2014-12-01,26.90999984741211,26.110000610351562,26.790000915527344,26.34000015258789,21223912.0,26.227867126464844
2014-12-02,27.100000381469727,26.360000610351562,26.8799991607666,26.68000030517578,20396215.0,26.56641960144043
2014-12-03,27.850000381469727,25.850000381469727,26.520000457763672,27.59000015258789,42208705.0,27.472543716430664
2014-12-04,27.989999771118164,27.309999465942383,27.700000762939453,27.709999084472656,38483791.0,27.592031478881836
2014-12-05,30.479999542236328,26.0,28.399999618530273,30.479999542236328,86350880.0,30.35024070739746
2014-12-08,33.529998779296875,31.489999771118164,31.5,33.529998779296875,78336600.0,33.38725280761719
2014-12-09,35.04999923706055,30.18000030517578,33.849998474121094,30.18000030517578,71950520.0,30.0515193939209
2014-12-10,32.0,27.979999542236328,29.399999618530273,30.950000762939453,47239175.0,30.818241119384766
2014-12-11,32.0,29.309999465942383,30.5,30.75,35306687.0,30.61909294128418
2014-12-12,31.90999984741211,30.479999542236328,30.610000610351562,31.329999923706055,27384614.0,31.196622848510742
2014-12-15,33.27000045776367,29.799999237060547,30.0,32.13999938964844,39425337.0,32.003173828125
2014-12-16,33.0,31.5,32.150001525878906,31.729999542236328,32594057.0,31.594921112060547
2014-12-17,31.799999237060547,29.780000686645508,31.739999771118164,29.889999389648438,32761065.0,29.76275062561035
2014-12-18,31.979999542236328,29.90999984741211,29.90999984741211,30.809999465942383,36005764.0,30.678836822509766
2014-12-19,30.59000015258789,28.799999237060547,30.59000015258789,29.75,26321209.0,29.623350143432617
2014-12-22,29.75,27.700000762939453,29.700000762939453,27.760000228881836,22154127.0,27.641820907592773
2014-12-23,28.549999237060547,26.700000762939453,27.68000030517578,26.739999771118164,15958302.0,26.626161575317383
2014-12-24,27.899999618530273,26.68000030517578,26.799999237060547,27.469999313354492,17463871.0,27.353055953979492
2014-12-25,28.5,27.399999618530273,27.600000381469727,28.200000762939453,14021838.0,28.07994842529297
2014-12-26,28.969999313354492,28.010000228881836,28.299999237060547,28.780000686645508,16807776.0,28.657482147216797
2014-12-29,29.559999465942383,27.799999237060547,28.600000381469727,29.100000381469727,21274447.0,28.976116180419922
2014-12-30,29.5,27.600000381469727,28.860000610351562,27.65999984741211,14800491.0,27.542245864868164
2014-12-31,28.450000762939453,27.100000381469727,27.75,27.969999313354492,12553269.0,27.850927352905273
2015-01-05,28.889999389648438,27.280000686645508,27.6200008392334,28.559999465942383,20444538.0,28.438411712646484
2015-01-06,31.3799991607666,28.209999084472656,28.459999084472656,30.84000015258789,42164071.0,30.708711624145508
2015-01-07,30.579999923706055,29.399999618530273,30.350000381469727,29.780000686645508,23642299.0,29.653223037719727
2015-01-08,30.579999923706055,29.479999542236328,29.719999313354492,29.639999389648438,20990820.0,29.513816833496094
2015-01-09,30.0,28.299999237060547,29.540000915527344,28.530000686645508,17293758.0,28.40854263305664
2015-01-12,28.200000762939453,26.75,28.0,27.190000534057617,18884693.0,27.074247360229492
2015-01-13,28.270000457763672,26.850000381469727,26.850000381469727,27.450000762939453,14294498.0,27.333141326904297
2015-01-14,28.260000228881836,27.139999389648438,27.420000076293945,27.690000534057617,12543561.0,27.572120666503906
2015-01-15,28.489999771118164,27.399999618530273,27.799999237060547,28.420000076293945,16043606.0,28.299013137817383
2015-01-16,28.690000534057617,28.110000610351562,28.290000915527344,28.459999084472656,13371043.0,28.33884048461914
2015-01-19,28.959999084472656,26.5,27.239999771118164,27.09000015258789,19394327.0,26.974672317504883
2015-01-20,28.290000915527344,27.100000381469727,27.559999465942383,27.979999542236328,14059773.0,27.860885620117188
2015-01-21,29.739999771118164,27.809999465942383,27.959999084472656,29.610000610351562,29013259.0,29.483945846557617
2015-01-22,32.56999969482422,28.8799991607666,29.68000030517578,31.610000610351562,51460177.0,31.475433349609375
2015-01-23,31.780000686645508,30.450000762939453,31.299999237060547,31.09000015258789,30578781.0,30.9576416015625
2015-01-26,31.889999389648438,30.8799991607666,31.549999237060547,31.350000381469727,20441525.0,31.21653938293457
2015-01-27,31.899999618530273,31.040000915527344,31.6200008392334,31.719999313354492,23677761.0,31.584962844848633
2015-01-28,32.5,30.219999313354492,32.29999923706055,30.350000381469727,23460666.0,30.220796585083008
2015-01-29,30.3700008392334,29.5,29.709999084472656,29.6200008392334,13817933.0,29.49390411376953
2015-01-30,30.459999084472656,29.530000686645508,30.0,29.610000610351562,12747072.0,29.483945846557617
2015-02-02,30.40999984741211,29.200000762939453,29.610000610351562,29.950000762939453,10686293.0,29.822500228881836
2015-02-03,32.58000183105469,29.760000228881836,29.950000762939453,31.93000030517578,35782290.0,31.794069290161133
2015-02-04,32.47999954223633,30.889999389648438,31.93000030517578,30.920000076293945,29625655.0,30.788368225097656
2015-02-05,31.170000076293945,29.899999618530273,31.100000381469727,29.920000076293945,20087811.0,29.792627334594727
2015-02-06,30.489999771118164,29.700000762939453,30.149999618530273,29.959999084472656,10767688.0,29.832454681396484
2015-02-09,30.59000015258789,29.5,30.200000762939453,29.790000915527344,10604476.0,29.663179397583008
2015-02-10,30.299999237060547,29.450000762939453,29.510000228881836,30.280000686645508,8778903.0,30.151094436645508
2015-02-11,30.65999984741211,30.139999389648438,30.139999389648438,30.440000534057617,10944025.0,30.31041145324707
2015-02-12,30.93000030517578,30.290000915527344,30.389999389648438,30.579999923706055,11482100.0,30.44981575012207
2015-02-13,31.299999237060547,30.440000534057617,30.899999618530273,30.610000610351562,13745144.0,30.47968864440918
2015-02-16,30.850000381469727,30.020000457763672,30.719999313354492,30.709999084472656,10713785.0,30.579261779785156
2015-02-17,31.190000534057617,30.450000762939453,30.899999618530273,30.610000610351562,12457546.0,30.47968864440918
2015-02-25,32.099998474121094,30.68000030517578,30.760000228881836,31.649999618530273,20763422.0,31.515260696411133
2015-02-26,31.950000762939453,31.170000076293945,31.600000381469727,31.739999771118164,14651994.0,31.604877471923828
2015-02-27,33.77000045776367,31.799999237060547,32.150001525878906,32.599998474121094,28419154.0,32.46121597290039
2015-03-02,33.27000045776367,31.809999465942383,32.880001068115234,32.939998626708984,21273419.0,32.799766540527344
2015-03-03,33.400001525878906,32.41999816894531,33.0,32.45000076293945,27307862.0,32.311851501464844
2015-03-04,33.95000076293945,32.290000915527344,32.81999969482422,33.689998626708984,35556972.0,33.546573638916016
2015-03-05,34.099998474121094,32.25,34.099998474121094,32.560001373291016,24420725.0,32.421390533447266
2015-03-06,32.689998626708984,31.510000228881836,32.599998474121094,32.0099983215332,13804470.0,31.87372589111328
2015-03-09,32.33000183105469,31.350000381469727,31.899999618530273,32.08000183105469,12230401.0,31.943431854248047
2015-03-10,32.290000915527344,31.5,32.220001220703125,31.809999465942383,14078227.0,31.674579620361328
2015-03-11,31.829999923706055,30.799999237060547,31.700000762939453,31.100000381469727,18372280.0,30.967601776123047
2015-03-12,31.260000228881836,30.5,31.110000610351562,30.700000762939453,16345027.0,30.569305419921875
2015-03-13,31.139999389648438,30.690000534057617,31.0,31.020000457763672,15157507.0,30.887941360473633
2015-03-16,31.84000015258789,31.190000534057617,31.559999465942383,31.799999237060547,21143536.0,31.664621353149414
2015-03-17,32.869998931884766,31.809999465942383,31.809999465942383,32.209999084472656,27455132.0,32.072872161865234
2015-03-18,33.400001525878906,31.889999389648438,32.29999923706055,32.86000061035156,34477758.0,32.72010803222656
2015-03-19,33.11000061035156,32.29999923706055,32.97999954223633,32.599998474121094,24771847.0,32.46121597290039
2015-03-20,32.810001373291016,32.11000061035156,32.79999923706055,32.599998474121094,24021272.0,32.46121597290039
2015-03-23,33.36000061035156,32.52000045776367,32.75,32.97999954223633,27103441.0,32.839595794677734
2015-03-24,33.59000015258789,31.8700008392334,33.09000015258789,32.380001068115234,30039765.0,32.24215316772461
2015-03-25,32.86000061035156,31.600000381469727,32.29999923706055,32.459999084472656,28595782.0,32.32181167602539
2015-03-26,34.540000915527344,32.130001068115234,32.29999923706055,34.150001525878906,50196705.0,34.004615783691406
2015-03-27,34.400001525878906,33.02000045776367,34.18000030517578,33.18000030517578,30484987.0,33.03874206542969
2015-03-30,33.779998779296875,32.900001525878906,33.08000183105469,33.439998626708984,26590374.0,33.297637939453125
2015-03-31,34.790000915527344,33.0099983215332,33.439998626708984,33.9900016784668,43390351.0,33.84530258178711
2015-04-01,35.099998474121094,33.52000045776367,33.880001068115234,34.65999984741211,37717820.0,34.512447357177734
2015-04-02,34.77000045776367,33.619998931884766,34.77000045776367,34.380001068115234,29653155.0,34.233642578125
2015-04-03,35.959999084472656,33.95000076293945,34.29999923706055,35.41999816894531,39020850.0,35.26921081542969
2015-04-07,35.900001525878906,34.97999954223633,35.900001525878906,35.40999984741211,29144853.0,35.25925064086914
2015-04-08,35.75,33.5,35.599998474121094,33.900001525878906,30238064.0,33.75568771362305
2015-04-09,34.099998474121094,31.799999237060547,33.79999923706055,32.83000183105469,23818553.0,32.69023895263672
2015-04-10,33.849998474121094,32.52000045776367,32.849998474121094,33.470001220703125,20577824.0,33.3275146484375
2015-04-13,34.02000045776367,33.0,33.560001373291016,33.709999084472656,22446445.0,33.566490173339844
2015-04-14,34.560001373291016,33.150001525878906,33.720001220703125,33.849998474121094,25814729.0,33.70589828491211
2015-04-15,34.0,32.09000015258789,33.849998474121094,32.099998474121094,22638553.0,31.96333885192871
2015-04-16,32.97999954223633,31.399999618530273,31.979999542236328,32.470001220703125,18511444.0,32.3317756652832
2015-04-17,34.599998474121094,32.5,32.7599983215332,33.56999969482422,36439039.0,33.42708206176758
2015-04-20,35.150001525878906,32.209999084472656,33.18000030517578,34.599998474121094,50095276.0,34.45269775390625
2015-04-21,37.599998474121094,34.599998474121094,34.790000915527344,35.66999816894531,55689810.0,35.51814651489258
2015-04-22,36.599998474121094,35.029998779296875,35.709999084472656,36.290000915527344,43019380.0,36.13550567626953
2015-04-23,36.689998626708984,35.25,36.29999923706055,35.65999984741211,29481261.0,35.5081901550293
2015-04-24,37.18000030517578,34.560001373291016,35.0,36.0,43197460.0,35.84674072265625
2015-04-27,38.06999969482422,36.04999923706055,36.099998474121094,36.790000915527344,44211174.0,36.63338088989258
2015-04-28,36.79999923706055,34.5,36.79999923706055,34.65999984741211,31923084.0,34.512447357177734
2015-04-29,36.439998626708984,34.2599983215332,34.79999923706055,35.97999954223633,28468422.0,35.82682418823242
2015-04-30,37.45000076293945,36.099998474121094,36.25,36.27000045776367,29362677.0,36.11559295654297
2015-05-04,39.900001525878906,35.900001525878906,36.65999984741211,39.900001525878906,47706830.0,39.73014831542969
2015-05-05,41.7599983215332,38.380001068115234,40.900001525878906,39.13999938964844,53134741.0,38.97337341308594
2015-05-06,41.70000076293945,38.79999923706055,39.79999923706055,40.40999984741211,43120830.0,40.23796844482422
2015-05-07,40.400001525878906,36.369998931884766,40.099998474121094,36.369998931884766,34864493.0,36.21516036987305
2015-05-08,37.79999923706055,35.7599983215332,36.54999923706055,37.349998474121094,31498145.0,37.19098663330078
2015-05-11,38.470001220703125,36.58000183105469,37.68000030517578,38.29999923706055,33019841.0,38.1369514465332
2015-05-12,40.9900016784668,37.959999084472656,38.34000015258789,40.52000045776367,43382125.0,40.347496032714844
2015-05-13,41.290000915527344,38.65999984741211,40.459999084472656,38.95000076293945,36832839.0,38.7841796875
2015-05-14,40.0,38.880001068115234,39.20000076293945,39.0099983215332,23503610.0,38.84392547607422
2015-05-15,42.38999938964844,38.43000030517578,38.79999923706055,41.119998931884766,44627370.0,40.9449462890625
2015-05-18,43.45000076293945,40.31999969482422,40.540000915527344,41.86000061035156,39618140.0,41.68179702758789
2015-05-19,42.97999954223633,41.25,41.86000061035156,42.04999923706055,25896809.0,41.87098693847656
2015-05-20,45.54999923706055,42.060001373291016,42.400001525878906,44.08000183105469,36626906.0,43.8923454284668
2015-05-21,44.880001068115234,43.29999923706055,43.79999923706055,44.54999923706055,26047660.0,44.36033630371094
2015-05-22,45.70000076293945,42.95000076293945,45.13999938964844,44.380001068115234,30085833.0,44.191062927246094
2015-05-25,48.56999969482422,43.380001068115234,43.900001525878906,47.84000015258789,36197762.0,47.63633346557617
2015-05-26,52.0,48.0099983215332,48.599998474121094,51.70000076293945,40742557.0,51.47990417480469
2015-05-27,53.880001068115234,49.0,51.599998474121094,49.970001220703125,46309740.0,49.75727081298828
2015-05-28,51.08000183105469,44.970001220703125,49.349998474121094,44.97999954223633,38878474.0,44.78851318359375
2015-05-29,46.5,42.36000061035156,44.95000076293945,45.22999954223633,28933730.0,45.037445068359375
2015-06-01,49.29999923706055,45.189998626708984,46.0,48.34000015258789,25939279.0,48.134212493896484
2015-06-02,51.5,48.29999923706055,48.40999984741211,49.66999816894531,27980926.0,49.45854949951172
2015-06-03,50.0,46.43000030517578,50.0,46.9900016784668,23606162.0,46.78995895385742
2015-06-04,47.849998474121094,42.290000915527344,46.9900016784668,45.40999984741211,28669585.0,45.216678619384766
2015-06-05,47.5,44.849998474121094,46.08000183105469,45.81999969482422,26233755.0,45.624935150146484
2015-06-08,46.08000183105469,43.5,45.84000015258789,44.56999969482422,23019059.0,44.38025665283203
2015-06-09,45.88999938964844,44.25,44.56999969482422,45.349998474121094,21812150.0,45.15693283081055
2015-06-10,46.45000076293945,44.439998626708984,45.0,45.97999954223633,23057739.0,45.78425216674805
2015-06-11,47.20000076293945,45.70000076293945,45.900001525878906,47.15999984741211,23225793.0,46.95923614501953
2015-06-12,47.970001220703125,46.25,47.25,47.0,27455622.0,46.79990768432617
2015-06-15,48.349998474121094,45.88999938964844,46.90999984741211,45.9900016784668,26939836.0,45.79421615600586
2015-06-16,45.119998931884766,41.38999938964844,45.11000061035156,41.63999938964844,32931936.0,41.462730407714844
2015-06-17,42.4900016784668,39.599998474121094,41.45000076293945,42.13999938964844,19019950.0,41.960601806640625
2015-06-18,43.130001068115234,40.599998474121094,41.880001068115234,40.77000045776367,15852132.0,40.596435546875
2015-06-19,42.13999938964844,37.08000183105469,40.349998474121094,38.5,17974949.0,38.33610153198242
2015-06-23,41.97999954223633,36.599998474121094,38.68000030517578,41.61000061035156,21572993.0,41.432857513427734
2015-06-24,43.599998474121094,41.310001373291016,41.810001373291016,42.09000015258789,26349171.0,41.91081237792969
2015-06-25,42.959999084472656,39.099998474121094,42.25,40.2599983215332,21729030.0,40.08860397338867
2015-06-26,39.4900016784668,36.22999954223633,38.70000076293945,36.22999954223633,20009345.0,36.07576370239258
2015-06-29,37.70000076293945,32.61000061035156,36.400001525878906,32.61000061035156,24049875.0,32.471168518066406
2015-06-30,34.63999938964844,29.350000381469727,31.989999771118164,34.58000183105469,27603162.0,34.43279266357422
2015-07-01,35.400001525878906,31.1200008392334,33.5,31.1200008392334,27216727.0,30.987518310546875
2015-07-02,31.6299991607666,28.010000228881836,31.1299991607666,28.010000228881836,24600990.0,27.890756607055664
2015-07-03,28.0,25.209999084472656,27.010000228881836,25.209999084472656,23854975.0,25.102676391601562
2015-07-06,27.729999542236328,22.690000534057617,27.729999542236328,22.690000534057617,34180580.0,22.593402862548828
2015-07-07,21.889999389648438,20.420000076293945,21.0,20.420000076293945,26323694.0,20.333066940307617
2015-07-08,19.299999237060547,18.3799991607666,18.3799991607666,18.3799991607666,40619595.0,18.3017520904541
2015-07-09,20.219999313354492,17.110000610351562,18.030000686645508,20.219999313354492,40668903.0,20.13391876220703
2015-07-10,22.229999542236328,20.920000076293945,21.0,22.229999542236328,20782940.0,22.14631462097168
2015-07-13,24.450000762939453,23.450000762939453,24.149999618530273,24.450000762939453,35605847.0,24.35795783996582
2015-07-14,26.899999618530273,24.709999084472656,25.200000762939453,26.899999618530273,63623437.0,26.79873275756836
2015-07-15,26.360000610351562,24.209999084472656,25.68000030517578,24.209999084472656,34993378.0,24.118860244750977
2015-07-16,26.530000686645508,21.790000915527344,23.450000762939453,25.6200008392334,39435623.0,25.5235538482666
2015-07-17,28.18000030517578,25.850000381469727,25.850000381469727,28.18000030517578,41425728.0,28.073917388916016
2015-07-20,30.899999618530273,28.1200008392334,28.969999313354492,29.59000015258789,59835616.0,29.478609085083008
2015-07-21,29.600000381469727,27.68000030517578,28.0,28.6299991607666,38632384.0,28.522220611572266
2015-07-22,30.729999542236328,28.799999237060547,28.809999465942383,29.770000457763672,39301253.0,29.65793228149414
2015-07-23,31.270000457763672,28.8799991607666,29.850000381469727,30.739999771118164,40748992.0,30.62428092956543
2015-07-24,33.810001373291016,30.25,30.5,32.45000076293945,63584956.0,32.32783889770508
2015-07-27,33.459999084472656,29.209999084472656,31.5,29.209999084472656,50814477.0,29.10003662109375
2015-07-28,30.31999969482422,26.290000915527344,26.600000381469727,27.600000381469727,43675940.0,27.4960994720459
2015-07-29,30.350000381469727,26.690000534057617,28.350000381469727,30.350000381469727,37140392.0,30.235750198364258
2015-07-30,33.0099983215332,29.93000030517578,30.350000381469727,30.790000915527344,51623255.0,30.674091339111328
2015-07-31,31.049999237060547,28.0,30.299999237060547,28.760000228881836,32826482.0,28.6517333984375
2015-08-03,28.200000762939453,25.8700008392334,27.5,25.8700008392334,28772746.0,25.772613525390625
2015-08-04,28.469999313354492,25.709999084472656,25.799999237060547,28.469999313354492,32623779.0,28.362825393676758
2015-08-05,29.68000030517578,27.709999084472656,29.0,28.3700008392334,34572826.0,28.263202667236328
2015-08-06,29.15999984741211,27.010000228881836,27.5,27.989999771118164,18796265.0,27.884632110595703
2015-08-07,29.1200008392334,28.209999084472656,28.299999237060547,29.100000381469727,23621709.0,28.990453720092773
2015-08-10,32.0,29.3799991607666,29.8700008392334,31.549999237060547,33352295.0,31.43122673034668
2015-08-11,32.36000061035156,31.0,31.899999618530273,31.579999923706055,36789615.0,31.46111488342285
2015-08-12,34.5,31.899999618530273,32.900001525878906,32.349998474121094,43348237.0,32.228214263916016
2015-08-13,32.79999923706055,30.760000228881836,31.520000457763672,32.58000183105469,32889400.0,32.45735549926758
2015-08-14,33.650001525878906,32.310001373291016,32.90999984741211,33.060001373291016,32026077.0,32.935546875
2015-08-17,34.349998474121094,32.709999084472656,32.9900016784668,33.7599983215332,35831930.0,33.63290786743164
2015-08-18,33.5,30.3799991607666,33.0,30.3799991607666,33624325.0,30.265634536743164
2015-08-19,31.049999237060547,27.5,28.299999237060547,30.389999389648438,27940930.0,30.275596618652344
2015-08-20,30.309999465942383,27.700000762939453,29.5,27.93000030517578,19126567.0,27.824859619140625
2015-08-21,28.989999771118164,25.920000076293945,27.5,26.420000076293945,24164980.0,26.32054328918457
2015-08-24,25.350000381469727,23.780000686645508,25.229999542236328,23.780000686645508,14094984.0,23.69048309326172
2015-08-25,22.040000915527344,21.399999618530273,21.399999618530273,21.399999618530273,18910233.0,21.319438934326172
2015-08-26,21.790000915527344,19.260000228881836,21.479999542236328,19.260000228881836,29068323.0,19.187496185302734
2015-08-27,20.459999084472656,17.860000610351562,19.309999465942383,20.440000534057617,25937391.0,20.363056182861328
2015-08-28,22.479999542236328,20.5,21.059999465942383,22.479999542236328,33916879.0,22.395374298095703
2015-08-31,23.170000076293945,21.479999542236328,22.850000381469727,22.979999542236328,38926038.0,22.893491744995117
2015-09-01,22.100000381469727,20.68000030517578,21.899999618530273,20.989999771118164,26885285.0,20.91098403930664
2015-09-02,21.3799991607666,18.889999389648438,19.520000457763672,18.889999389648438,18077991.0,18.81888771057129
2015-09-07,20.350000381469727,18.5,19.059999465942383,18.6299991607666,15544923.0,18.55986785888672
2015-09-08,19.549999237060547,17.5,18.209999084472656,19.420000076293945,12458213.0,19.346893310546875
2015-09-09,20.600000381469727,19.350000381469727,19.59000015258789,20.290000915527344,18327494.0,20.213619232177734
2015-09-10,21.280000686645508,19.700000762939453,19.950000762939453,20.190000534057617,17604418.0,20.113994598388672
2015-09-11,20.5,19.65999984741211,19.959999084472656,19.989999771118164,10904888.0,19.91474723815918
2015-09-14,20.649999618530273,17.989999771118164,20.399999618530273,18.420000076293945,17534291.0,18.350656509399414
2015-09-15,18.200000762939453,16.579999923706055,17.93000030517578,16.579999923706055,11450548.0,16.5175838470459
2015-09-16,18.239999771118164,16.479999542236328,16.68000030517578,18.229999542236328,18371352.0,18.161373138427734
2015-09-17,19.450000762939453,18.010000228881836,18.270000457763672,18.040000915527344,24832657.0,17.972089767456055
2015-09-18,18.5,17.600000381469727,18.299999237060547,18.229999542236328,13230986.0,18.161373138427734
2015-09-21,19.700000762939453,17.950000762939453,18.200000762939453,19.65999984741211,19731844.0,19.585988998413086
2015-09-22,20.420000076293945,19.450000762939453,19.700000762939453,19.75,20949825.0,19.67565155029297
2015-09-23,19.700000762939453,19.0,19.299999237060547,19.309999465942383,15786486.0,19.237306594848633
2015-09-24,20.100000381469727,19.350000381469727,19.549999237060547,19.780000686645508,14483547.0,19.705541610717773
2015-09-25,19.979999542236328,18.399999618530273,19.770000457763672,18.799999237060547,14206825.0,18.72922706604004
2015-09-28,19.09000015258789,18.0,18.899999618530273,19.020000457763672,8447197.0,18.948402404785156
2015-09-29,18.65999984741211,18.079999923706055,18.18000030517578,18.350000381469727,7897714.0,18.280920028686523
2015-09-30,20.0,18.489999771118164,18.489999771118164,19.56999969482422,18122944.0,19.496328353881836
2015-10-08,20.899999618530273,20.200000762939453,20.5,20.34000015258789,16559356.0,20.263431549072266
2015-10-09,21.670000076293945,20.1299991607666,20.200000762939453,21.190000534057617,19252486.0,21.110231399536133
2015-10-12,22.510000228881836,21.209999084472656,21.5,21.950000762939453,20342532.0,21.86737060546875
2015-10-13,22.639999389648438,21.489999771118164,21.690000534057617,22.239999771118164,17158246.0,22.156280517578125
2015-10-14,23.15999984741211,21.270000457763672,22.420000076293945,21.56999969482422,18237012.0,21.488798141479492
2015-10-15,22.8700008392334,21.510000228881836,21.799999237060547,22.709999084472656,18064182.0,22.624509811401367
2015-10-16,23.739999771118164,22.459999084472656,23.0,23.530000686645508,29887764.0,23.441421508789062
2015-10-19,23.479999542236328,22.600000381469727,23.350000381469727,23.040000915527344,18234469.0,22.953266143798828
2015-10-20,24.549999237060547,22.760000228881836,22.90999984741211,24.299999237060547,30594995.0,24.208520889282227
2015-10-21,24.149999618530273,21.8700008392334,24.0,21.8700008392334,28476825.0,21.78767204284668
2015-10-22,23.15999984741211,21.959999084472656,22.0,22.959999084472656,16621143.0,22.873565673828125
2015-10-23,24.5,22.649999618530273,23.010000228881836,23.850000381469727,23702654.0,23.760217666625977
2015-10-26,25.600000381469727,24.030000686645508,24.200000762939453,24.579999923706055,28375544.0,24.487470626831055
2015-10-27,27.040000915527344,24.079999923706055,24.329999923706055,27.040000915527344,39195797.0,26.938209533691406
2015-10-28,26.979999542236328,25.049999237060547,26.979999542236328,25.229999542236328,33823588.0,25.135021209716797
2015-10-29,26.549999237060547,25.239999771118164,25.6200008392334,25.979999542236328,36742593.0,25.882198333740234
2015-10-30,26.100000381469727,24.5,25.489999771118164,25.170000076293945,25360309.0,25.07524871826172
2015-11-02,25.700000762939453,23.81999969482422,25.079999923706055,24.040000915527344,26706299.0,23.94950294494629
2015-11-03,24.959999084472656,23.850000381469727,24.780000686645508,24.190000534057617,23059247.0,24.09893798828125
2015-11-04,25.670000076293945,24.299999237060547,24.299999237060547,25.6299991607666,22633023.0,25.53351593017578
2015-11-05,26.200000762939453,25.049999237060547,25.389999389648438,25.299999237060547,34747790.0,25.204755783081055
2015-11-06,26.280000686645508,25.200000762939453,25.209999084472656,25.889999389648438,27172529.0,25.79253578186035
2015-11-09,26.0,24.8700008392334,25.59000015258789,25.600000381469727,27421319.0,25.503629684448242
2015-11-10,26.260000228881836,24.010000228881836,25.600000381469727,24.6200008392334,39207799.0,24.527320861816406
2015-11-11,25.139999389648438,24.40999984741211,25.040000915527344,24.959999084472656,26543367.0,24.86603546142578
2015-11-12,26.889999389648438,24.700000762939453,24.959999084472656,26.43000030517578,48774350.0,26.33050537109375
2015-11-13,26.170000076293945,24.799999237060547,25.899999618530273,25.06999969482422,31095996.0,24.975624084472656
2015-11-16,25.479999542236328,24.600000381469727,24.799999237060547,25.420000076293945,20486802.0,25.32430648803711
2015-11-17,26.770000457763672,25.5,25.729999542236328,25.940000534057617,45348799.0,25.842350006103516
2015-11-18,26.290000915527344,24.649999618530273,26.020000457763672,24.790000915527344,24991069.0,24.696678161621094
2015-11-19,25.450000762939453,24.389999389648438,24.899999618530273,25.40999984741211,20346802.0,25.31434440612793
2015-11-20,26.5,25.299999237060547,25.389999389648438,25.959999084472656,32501618.0,25.862272262573242
2015-11-23,27.350000381469727,26.010000228881836,26.030000686645508,26.6299991607666,43060658.0,26.52975082397461
2015-11-24,26.600000381469727,25.760000228881836,26.469999313354492,26.31999969482422,24397003.0,26.220918655395508
2015-11-25,27.350000381469727,26.40999984741211,27.15999984741211,26.709999084472656,32974332.0,26.60944938659668
2015-11-26,27.299999237060547,26.040000915527344,26.579999923706055,26.809999465942383,31330611.0,26.709074020385742
2015-11-27,27.299999237060547,24.1299991607666,27.1299991607666,24.520000457763672,32884166.0,24.42769432067871
2015-11-30,24.600000381469727,22.690000534057617,24.329999923706055,23.969999313354492,22031546.0,23.879764556884766
2015-12-01,24.200000762939453,23.420000076293945,24.09000015258789,24.010000228881836,14442050.0,23.919612884521484
2015-12-02,24.0,22.850000381469727,23.799999237060547,23.860000610351562,11149471.0,23.770179748535156
2015-12-03,24.290000915527344,23.75,24.0,24.270000457763672,10225159.0,24.178638458251953
2015-12-04,24.170000076293945,23.559999465942383,24.100000381469727,23.780000686645508,10975517.0,23.69048309326172
2015-12-07,24.049999237060547,23.459999084472656,23.780000686645508,23.899999618530273,11350165.0,23.810028076171875
2015-12-08,23.790000915527344,22.81999969482422,23.790000915527344,22.850000381469727,12017302.0,22.76398277282715
2015-12-09,23.489999771118164,22.200000762939453,22.549999237060547,23.229999542236328,13294238.0,23.142549514770508
2015-12-10,23.149999618530273,21.979999542236328,22.93000030517578,22.219999313354492,12050373.0,22.136350631713867
2015-12-11,22.700000762939453,22.0,22.049999237060547,22.3700008392334,10189346.0,22.285791397094727
2015-12-14,23.040000915527344,21.90999984741211,22.059999465942383,22.950000762939453,9553502.0,22.863605499267578
2015-12-15,23.43000030517578,22.829999923706055,22.899999618530273,23.190000534057617,8989922.0,23.102703094482422
2015-12-16,23.489999771118164,22.920000076293945,23.219999313354492,23.200000762939453,8025914.0,23.112667083740234
2015-12-17,23.68000030517578,23.229999542236328,23.479999542236328,23.579999923706055,11911744.0,23.491233825683594
2015-12-18,23.899999618530273,23.200000762939453,23.600000381469727,23.360000610351562,11632201.0,23.272062301635742
2015-12-21,23.809999465942383,23.25,23.40999984741211,23.68000030517578,11080292.0,23.590858459472656
2015-12-22,23.8799991607666,23.40999984741211,23.860000610351562,23.860000610351562,10810819.0,23.770179748535156
2015-12-23,24.420000076293945,23.600000381469727,23.899999618530273,23.899999618530273,14571631.0,23.810028076171875
2015-12-24,23.979999542236328,23.110000610351562,23.81999969482422,23.280000686645508,8471267.0,23.192363739013672
2015-12-25,23.559999465942383,23.059999465942383,23.110000610351562,23.43000030517578,10975746.0,23.341798782348633
2015-12-28,23.75,22.8700008392334,23.549999237060547,23.0,12307516.0,22.913415908813477
2015-12-29,23.100000381469727,22.600000381469727,22.979999542236328,22.959999084472656,7118864.0,22.873565673828125
2015-12-30,23.549999237060547,22.8700008392334,23.06999969482422,23.399999618530273,12360814.0,23.31191062927246
2015-12-31,23.780000686645508,23.200000762939453,23.299999237060547,23.34000015258789,9996803.0,23.25213623046875
2016-01-04,24.079999923706055,21.010000228881836,23.81999969482422,21.18000030517578,11313996.0,21.10026741027832
2016-01-05,21.989999771118164,19.31999969482422,19.31999969482422,21.229999542236328,14933187.0,21.15007781982422
2016-01-06,21.700000762939453,20.809999465942383,20.8799991607666,21.520000457763672,10950462.0,21.438989639282227
2016-01-07,20.860000610351562,19.3700008392334,20.700000762939453,19.389999389648438,3750100.0,19.317005157470703
2016-01-08,20.31999969482422,17.959999084472656,20.100000381469727,19.690000534057617,13790421.0,19.615875244140625
2016-01-11,19.5,17.719999313354492,19.010000228881836,17.719999313354492,11638157.0,17.65329360961914
2016-01-12,18.170000076293945,16.68000030517578,17.829999923706055,17.600000381469727,10295542.0,17.53374671936035
2016-01-13,17.969999313354492,16.600000381469727,17.81999969482422,16.6200008392334,7820791.0,16.55743408203125
2016-01-14,18.229999542236328,15.9399995803833,16.0,18.079999923706055,11524086.0,18.011938095092773
2016-01-15,18.760000228881836,17.100000381469727,17.809999465942383,17.68000030517578,18093839.0,17.613445281982422
2016-01-18,18.219999313354492,17.06999969482422,17.079999923706055,17.90999984741211,8202211.0,17.84257698059082
2016-01-19,18.8700008392334,17.440000534057617,17.809999465942383,18.579999923706055,12565556.0,18.510055541992188
2016-01-20,18.790000915527344,18.0,18.299999237060547,18.139999389648438,9162144.0,18.071712493896484
2016-01-21,18.5,17.200000762939453,17.760000228881836,17.280000686645508,8898364.0,17.214948654174805
2016-01-22,18.0,17.0,17.579999923706055,17.700000762939453,7962780.0,17.63336944580078
2016-01-25,18.049999237060547,17.6299991607666,17.979999542236328,17.780000686645508,5246570.0,17.71306800842285
2016-01-26,18.149999618530273,16.0,17.6200008392334,16.079999923706055,11242939.0,16.019466400146484
2016-01-27,16.799999237060547,15.050000190734863,16.299999237060547,16.56999969482422,12587409.0,16.50762176513672
2016-01-28,16.709999084472656,15.479999542236328,16.190000534057617,15.59000015258789,7039763.0,15.531311988830566
2016-01-29,16.31999969482422,15.380000114440918,15.6899995803833,16.200000762939453,7731870.0,16.139015197753906
2016-02-01,16.65999984741211,15.800000190734863,16.200000762939453,16.440000534057617,11320808.0,16.378110885620117
2016-02-02,17.15999984741211,16.010000228881836,16.010000228881836,17.1299991607666,13115143.0,17.065513610839844
2016-02-03,17.1299991607666,16.56999969482422,16.799999237060547,16.899999618530273,9345486.0,16.836380004882812
2016-02-04,17.299999237060547,16.969999313354492,17.040000915527344,17.1200008392334,9055058.0,17.055553436279297
2016-02-05,17.200000762939453,16.770000457763672,17.1299991607666,16.809999465942383,6864023.0,16.74671745300293
2016-02-15,16.940000534057617,16.1200008392334,16.15999984741211,16.75,5118767.0,16.686946868896484
2016-02-16,17.639999389648438,16.8799991607666,16.8799991607666,17.59000015258789,9606979.0,17.52378273010254
2016-02-17,18.579999923706055,17.479999542236328,17.479999542236328,18.34000015258789,18435531.0,18.270959854125977
2016-02-18,18.440000534057617,17.81999969482422,18.440000534057617,17.899999618530273,14806734.0,17.832616806030273
2016-02-19,18.309999465942383,17.799999237060547,17.799999237060547,18.239999771118164,12769798.0,18.171335220336914
2016-02-22,18.649999618530273,18.18000030517578,18.3799991607666,18.6200008392334,14323575.0,18.54990577697754
2016-02-23,18.600000381469727,17.899999618530273,18.59000015258789,18.190000534057617,10742487.0,18.121524810791016
2016-02-24,18.5,17.899999618530273,18.1200008392334,18.450000762939453,11201642.0,18.380544662475586
2016-02-25,18.3799991607666,16.610000610351562,18.350000381469727,16.610000610351562,13781794.0,16.547473907470703
2016-02-26,16.899999618530273,16.030000686645508,16.770000457763672,16.510000228881836,9634451.0,16.44784927368164
2016-02-29,16.549999237060547,15.0,16.549999237060547,15.369999885559082,9914384.0,15.312140464782715
2016-03-01,16.90999984741211,15.390000343322754,15.420000076293945,16.90999984741211,13551874.0,16.846342086791992
2016-03-02,18.280000686645508,17.350000381469727,17.90999984741211,18.260000228881836,31268493.0,18.191261291503906
2016-03-03,18.979999542236328,17.889999389648438,17.889999389648438,18.459999084472656,31823214.0,18.390506744384766
2016-03-04,19.450000762939453,18.020000457763672,18.399999618530273,18.790000915527344,37415448.0,18.719266891479492
2016-03-07,19.229999542236328,18.559999465942383,18.860000610351562,19.09000015258789,23656422.0,19.018136978149414
2016-03-08,18.860000610351562,17.56999969482422,18.75,18.549999237060547,21430929.0,18.480167388916016
2016-03-09,18.940000534057617,17.719999313354492,17.93000030517578,18.079999923706055,16223351.0,18.011938095092773
2016-03-10,18.280000686645508,17.520000457763672,18.010000228881836,17.6200008392334,12547284.0,17.55367088317871
2016-03-11,17.40999984741211,16.799999237060547,17.270000457763672,17.149999618530273,14356080.0,17.085437774658203
2016-03-14,18.18000030517578,17.219999313354492,17.350000381469727,17.899999618530273,14983101.0,17.832616806030273
2016-03-15,18.25,17.6200008392334,17.780000686645508,17.75,11065440.0,17.683181762695312
2016-03-16,17.93000030517578,16.940000534057617,17.860000610351562,17.059999465942383,12024836.0,16.995777130126953
2016-03-17,17.959999084472656,17.170000076293945,17.200000762939453,17.799999237060547,13523896.0,17.73299217224121
2016-03-18,18.84000015258789,17.81999969482422,17.950000762939453,18.6200008392334,22301134.0,18.54990577697754
2016-03-21,19.65999984741211,18.6299991607666,18.770000457763672,19.610000610351562,25648968.0,19.53618049621582
2016-03-22,20.200000762939453,18.920000076293945,19.329999923706055,19.6299991607666,26382553.0,19.556102752685547
2016-03-23,19.649999618530273,19.100000381469727,19.479999542236328,19.450000762939453,15124385.0,19.37678337097168
2016-03-24,20.1200008392334,18.969999313354492,19.170000076293945,19.100000381469727,21416991.0,19.02809715270996
2016-03-25,20.280000686645508,18.93000030517578,19.0,19.760000228881836,21865557.0,19.685611724853516
2016-03-28,20.15999984741211,19.110000610351562,20.079999923706055,19.270000457763672,20034576.0,19.197458267211914
2016-03-29,19.459999084472656,18.889999389648438,19.200000762939453,18.950000762939453,12279734.0,18.878664016723633
2016-03-30,19.649999618530273,19.010000228881836,19.100000381469727,19.600000381469727,15780639.0,19.526216506958008
2016-03-31,21.559999465942383,19.68000030517578,19.81999969482422,20.780000686645508,37812646.0,20.70177459716797
2016-04-01,22.469999313354492,20.170000076293945,20.350000381469727,21.989999771118164,46066844.0,21.907217025756836
2016-04-05,22.389999389648438,21.25,21.75,22.299999237060547,38986596.0,22.21605110168457
2016-04-06,22.1200008392334,21.399999618530273,21.959999084472656,21.729999542236328,27504645.0,21.648195266723633
2016-04-07,21.760000228881836,20.920000076293945,21.6200008392334,20.950000762939453,19756858.0,20.871135711669922
2016-04-08,21.450000762939453,20.719999313354492,20.959999084472656,21.290000915527344,16233067.0,21.209856033325195
2016-04-11,21.649999618530273,21.209999084472656,21.489999771118164,21.34000015258789,17358360.0,21.259666442871094
2016-04-12,21.75,20.90999984741211,21.299999237060547,21.25,12883618.0,21.17000389099121
2016-04-13,21.889999389648438,21.280000686645508,21.43000030517578,21.600000381469727,22582707.0,21.518686294555664
2016-04-14,21.719999313354492,21.100000381469727,21.600000381469727,21.3799991607666,14176065.0,21.299514770507812
2016-04-15,21.5,20.950000762939453,21.299999237060547,21.1200008392334,12011755.0,21.040494918823242
2016-04-18,20.920000076293945,20.110000610351562,20.920000076293945,20.260000228881836,11957497.0,20.183731079101562
2016-04-19,20.549999237060547,20.0,20.420000076293945,20.510000228881836,9435982.0,20.432790756225586
2016-04-20,20.920000076293945,18.799999237060547,20.5,19.5,19580014.0,19.426591873168945
2016-04-21,19.579999923706055,19.0,19.5,19.079999923706055,9535879.0,19.0081729888916
2016-04-22,19.360000610351562,18.969999313354492,19.079999923706055,19.329999923706055,7290781.0,19.257230758666992
2016-04-25,19.649999618530273,19.040000915527344,19.389999389648438,19.3799991607666,8730498.0,19.307043075561523
2016-04-26,19.479999542236328,19.079999923706055,19.18000030517578,19.450000762939453,7243193.0,19.37678337097168
2016-04-27,19.540000915527344,19.1299991607666,19.450000762939453,19.190000534057617,6887203.0,19.117759704589844
2016-04-28,19.309999465942383,18.459999084472656,19.239999771118164,18.950000762939453,7692900.0,18.878664016723633
2016-04-29,19.739999771118164,18.610000610351562,18.760000228881836,19.56999969482422,11782018.0,19.496328353881836
2016-05-03,20.170000076293945,19.309999465942383,19.5,20.110000610351562,11395261.0,20.034297943115234
2016-05-04,20.139999389648438,19.709999084472656,20.0,19.950000762939453,8598002.0,19.874900817871094
2016-05-05,20.360000610351562,19.81999969482422,20.09000015258789,20.0,12064792.0,19.924711227416992
2016-05-06,20.0,18.649999618530273,20.0,18.709999084472656,13134877.0,18.639564514160156
2016-05-09,18.489999771118164,17.489999771118164,18.489999771118164,17.6299991607666,10298474.0,17.563631057739258
2016-05-10,17.84000015258789,17.489999771118164,17.700000762939453,17.6299991607666,5045553.0,17.563631057739258
2016-05-11,17.84000015258789,17.530000686645508,17.760000228881836,17.649999618530273,5507403.0,17.58355712890625
2016-05-12,17.850000381469727,17.059999465942383,17.350000381469727,17.65999984741211,5902169.0,17.593517303466797
2016-05-13,18.079999923706055,17.459999084472656,17.799999237060547,17.68000030517578,4779685.0,17.613445281982422
2016-05-16,17.81999969482422,17.360000610351562,17.520000457763672,17.809999465942383,4972643.0,17.742952346801758
2016-05-17,18.3799991607666,17.520000457763672,17.829999923706055,18.049999237060547,9280863.0,17.982051849365234
2016-05-18,18.420000076293945,17.469999313354492,18.149999618530273,17.850000381469727,10698068.0,17.782804489135742
2016-05-19,18.329999923706055,17.860000610351562,18.049999237060547,18.149999618530273,9380220.0,18.081674575805664
2016-05-20,18.65999984741211,17.5,17.979999542236328,18.329999923706055,8540056.0,18.260997772216797
2016-05-23,18.600000381469727,18.149999618530273,18.329999923706055,18.260000228881836,7454684.0,18.191261291503906
2016-05-24,18.299999237060547,17.809999465942383,18.209999084472656,17.940000534057617,5402422.0,17.872465133666992
2016-05-25,18.18000030517578,17.770000457763672,18.139999389648438,17.780000686645508,4212235.0,17.71306800842285
2016-05-26,18.049999237060547,17.5,17.780000686645508,17.969999313354492,5330539.0,17.9023494720459
2016-05-27,18.299999237060547,17.790000915527344,17.90999984741211,17.959999084472656,5173875.0,17.89238739013672
2016-05-30,17.940000534057617,17.549999237060547,17.799999237060547,17.649999618530273,4022704.0,17.58355712890625
2016-05-31,18.520000457763672,17.719999313354492,17.75,18.450000762939453,10095623.0,18.380544662475586
2016-06-01,18.989999771118164,18.3700008392334,18.5,18.65999984741211,10130720.0,18.58975601196289
2016-06-02,18.729999542236328,18.450000762939453,18.649999618530273,18.649999618530273,6491785.0,18.579792022705078
2016-06-03,18.780000686645508,18.399999618530273,18.770000457763672,18.59000015258789,7467981.0,18.52001953125
2016-06-06,18.780000686645508,18.299999237060547,18.600000381469727,18.43000030517578,8311210.0,18.360620498657227
2016-06-07,18.510000228881836,18.329999923706055,18.5,18.479999542236328,6124080.0,18.410430908203125
2016-06-08,18.65999984741211,18.290000915527344,18.5,18.56999969482422,8252271.0,18.500093460083008
2016-06-13,18.889999389648438,17.579999923706055,18.299999237060547,17.610000610351562,11347575.0,17.54370880126953
2016-06-14,17.729999542236328,17.299999237060547,17.610000610351562,17.59000015258789,8706949.0,17.52378273010254
2016-06-15,18.239999771118164,17.299999237060547,17.329999923706055,18.1200008392334,8267072.0,18.051788330078125
2016-06-16,18.469999313354492,18.0,18.1299991607666,18.18000030517578,7297359.0,18.111562728881836
2016-06-17,18.459999084472656,18.190000534057617,18.200000762939453,18.3700008392334,6928310.0,18.300846099853516
2016-06-20,18.479999542236328,18.149999618530273,18.459999084472656,18.420000076293945,6052556.0,18.350656509399414
2016-06-21,18.6200008392334,18.200000762939453,18.489999771118164,18.219999313354492,6432574.0,18.151411056518555
2016-06-22,18.399999618530273,18.030000686645508,18.1299991607666,18.389999389648438,7929048.0,18.320770263671875
2016-06-23,18.860000610351562,18.309999465942383,18.450000762939453,18.729999542236328,11468742.0,18.65949058532715
2016-06-24,18.790000915527344,17.989999771118164,18.670000076293945,18.31999969482422,11272656.0,18.25103187561035
2016-06-27,19.200000762939453,18.1299991607666,18.149999618530273,19.139999389648438,13758600.0,19.067947387695312
2016-06-28,19.299999237060547,18.84000015258789,18.979999542236328,19.139999389648438,10660656.0,19.067947387695312
2016-06-29,19.950000762939453,19.149999618530273,19.670000076293945,19.200000762939453,13153476.0,19.12771987915039
2016-06-30,19.600000381469727,19.020000457763672,19.420000076293945,19.510000228881836,9462789.0,19.436555862426758
2016-07-01,20.520000457763672,19.420000076293945,19.579999923706055,19.8700008392334,19575359.0,19.79520034790039
2016-07-04,21.18000030517578,19.56999969482422,19.75,21.09000015258789,28212528.0,21.010608673095703
2016-07-05,22.100000381469727,20.75,21.190000534057617,21.09000015258789,34255575.0,21.010608673095703
2016-07-06,21.25,20.579999923706055,20.780000686645508,21.209999084472656,15016779.0,21.13015365600586
2016-07-07,21.43000030517578,20.420000076293945,21.15999984741211,20.709999084472656,12298374.0,20.632036209106445
2016-07-08,21.18000030517578,20.520000457763672,20.780000686645508,20.829999923706055,13641061.0,20.751588821411133
2016-07-11,21.68000030517578,20.850000381469727,21.260000228881836,20.940000534057617,20174633.0,20.86117172241211
2016-07-12,21.399999618530273,20.649999618530273,20.75,21.290000915527344,19176706.0,21.209856033325195
2016-07-13,21.6200008392334,20.899999618530273,21.479999542236328,21.06999969482422,14982817.0,20.990680694580078
2016-07-14,21.549999237060547,20.770000457763672,21.06999969482422,21.149999618530273,15453919.0,21.07038116455078
2016-07-15,21.100000381469727,20.40999984741211,21.0,20.479999542236328,10586050.0,20.402902603149414
2016-07-18,20.6200008392334,20.25,20.479999542236328,20.360000610351562,5961135.0,20.283357620239258
2016-07-19,20.549999237060547,20.260000228881836,20.450000762939453,20.450000762939453,5652801.0,20.373016357421875
2016-07-20,20.540000915527344,20.299999237060547,20.450000762939453,20.34000015258789,5523487.0,20.263431549072266
2016-07-21,20.469999313354492,20.0,20.329999923706055,20.229999542236328,8075576.0,20.15384292602539
2016-07-22,20.579999923706055,20.200000762939453,20.299999237060547,20.290000915527344,8118444.0,20.213619232177734
2016-07-25,20.450000762939453,20.059999465942383,20.200000762939453,20.309999465942383,4368451.0,20.23354148864746
2016-07-26,20.479999542236328,20.309999465942383,20.420000076293945,20.469999313354492,4600486.0,20.392942428588867
2016-07-27,20.799999237060547,19.0,20.5,19.440000534057617,12831737.0,19.3668212890625
2016-07-28,19.75,19.15999984741211,19.440000534057617,19.510000228881836,6274090.0,19.436555862426758
2016-07-29,19.520000457763672,18.920000076293945,19.489999771118164,19.0,5155174.0,18.928476333618164
2016-08-01,19.1200008392334,18.700000762939453,19.020000457763672,19.079999923706055,4520324.0,19.0081729888916
2016-08-02,19.209999084472656,18.799999237060547,19.010000228881836,19.030000686645508,4482705.0,18.958362579345703
2016-08-03,19.110000610351562,18.899999618530273,19.059999465942383,19.049999237060547,3705831.0,18.978288650512695
2016-08-04,19.170000076293945,18.790000915527344,18.979999542236328,19.1200008392334,4100080.0,19.048025131225586
2016-08-05,19.100000381469727,18.799999237060547,19.100000381469727,18.81999969482422,3124893.0,18.758962631225586
2016-08-08,19.549999237060547,18.579999923706055,18.84000015258789,19.5,7633260.0,19.43675994873047
2016-08-09,19.559999465942383,19.309999465942383,19.549999237060547,19.469999313354492,4554866.0,19.4068546295166
2016-08-10,19.530000686645508,19.360000610351562,19.510000228881836,19.3799991607666,3614429.0,19.31714630126953
2016-08-11,19.399999618530273,18.920000076293945,19.309999465942383,18.950000762939453,3831162.0,18.88854217529297
2016-08-12,19.299999237060547,18.950000762939453,18.959999084472656,19.239999771118164,3267507.0,19.177602767944336
2016-08-15,19.8799991607666,19.15999984741211,19.15999984741211,19.75,9033120.0,19.68594741821289
2016-08-16,19.959999084472656,19.690000534057617,19.690000534057617,19.790000915527344,5232173.0,19.725818634033203
2016-08-17,20.329999923706055,19.709999084472656,19.760000228881836,19.969999313354492,7853562.0,19.90523338317871
2016-08-18,20.170000076293945,19.75,19.860000610351562,19.84000015258789,5066928.0,19.775653839111328
2016-08-19,19.989999771118164,19.6200008392334,19.90999984741211,19.770000457763672,3952523.0,19.705883026123047
2016-08-22,19.920000076293945,19.610000610351562,19.790000915527344,19.65999984741211,3177808.0,19.596240997314453
2016-08-23,19.860000610351562,19.6200008392334,19.65999984741211,19.780000686645508,2957413.0,19.715850830078125
2016-08-24,20.100000381469727,19.75,19.780000686645508,19.889999389648438,5058452.0,19.82549476623535
2016-08-25,19.780000686645508,19.399999618530273,19.780000686645508,19.600000381469727,4916186.0,19.536434173583984
2016-08-26,19.8700008392334,19.530000686645508,19.600000381469727,19.670000076293945,4016381.0,19.6062068939209
2016-08-29,20.25,19.59000015258789,20.170000076293945,19.670000076293945,4728986.0,19.6062068939209
2016-08-30,20.190000534057617,19.530000686645508,19.59000015258789,19.889999389648438,7035998.0,19.82549476623535
2016-08-31,19.860000610351562,19.56999969482422,19.84000015258789,19.68000030517578,4979048.0,19.616174697875977
2016-09-01,19.760000228881836,19.389999389648438,19.6299991607666,19.40999984741211,3522639.0,19.347049713134766
2016-09-02,19.489999771118164,19.170000076293945,19.170000076293945,19.280000686645508,4331973.0,19.217472076416016
2016-09-05,19.5,19.209999084472656,19.309999465942383,19.239999771118164,2730376.0,19.177602767944336
2016-09-06,19.440000534057617,19.0,19.299999237060547,19.420000076293945,3538489.0,19.357017517089844
2016-09-07,19.989999771118164,19.43000030517578,19.450000762939453,19.770000457763672,8958521.0,19.705883026123047
2016-09-08,19.8799991607666,19.59000015258789,19.8799991607666,19.780000686645508,6257862.0,19.715850830078125
2016-09-09,19.950000762939453,19.68000030517578,19.780000686645508,19.799999237060547,4978350.0,19.73578453063965
2016-09-12,19.649999618530273,18.93000030517578,19.549999237060547,18.959999084472656,5961902.0,18.898508071899414
2016-09-13,19.260000228881836,18.989999771118164,19.049999237060547,19.1200008392334,2471730.0,19.057992935180664
2016-09-14,19.059999465942383,18.549999237060547,18.799999237060547,18.600000381469727,4423609.0,18.5396785736084
2016-09-19,18.850000381469727,18.600000381469727,18.600000381469727,18.799999237060547,2289162.0,18.73902702331543
2016-09-20,18.84000015258789,18.579999923706055,18.84000015258789,18.6200008392334,2386192.0,18.559614181518555
2016-09-21,18.760000228881836,18.600000381469727,18.6200008392334,18.68000030517578,2344519.0,18.61941909790039
2016-09-22,19.06999969482422,18.700000762939453,18.799999237060547,18.940000534057617,4173038.0,18.87857437133789
2016-09-23,19.079999923706055,18.700000762939453,19.079999923706055,18.729999542236328,2497406.0,18.66925621032715
2016-09-26,18.809999465942383,18.059999465942383,18.719999313354492,18.200000762939453,3687259.0,18.140975952148438
2016-09-27,18.350000381469727,18.0,18.229999542236328,18.31999969482422,3299984.0,18.260583877563477
2016-09-28,18.489999771118164,18.200000762939453,18.399999618530273,18.329999923706055,3337014.0,18.270553588867188
2016-09-29,18.43000030517578,18.209999084472656,18.350000381469727,18.260000228881836,2313846.0,18.200780868530273
2016-09-30,18.459999084472656,18.200000762939453,18.260000228881836,18.360000610351562,2178500.0,18.300457000732422
2016-10-10,18.829999923706055,18.5,18.690000534057617,18.780000686645508,3824951.0,18.71909523010254
2016-10-11,19.100000381469727,18.770000457763672,18.889999389648438,18.93000030517578,3755580.0,18.86860466003418
2016-10-12,18.8799991607666,18.719999313354492,18.860000610351562,18.850000381469727,2371270.0,18.788867950439453
2016-10-13,18.940000534057617,18.799999237060547,18.889999389648438,18.8700008392334,2300924.0,18.808801651000977
2016-10-14,18.860000610351562,18.56999969482422,18.84000015258789,18.760000228881836,2626300.0,18.69915771484375
2016-10-17,18.93000030517578,18.530000686645508,18.8799991607666,18.6200008392334,2641666.0,18.559614181518555
2016-10-18,18.920000076293945,18.600000381469727,18.600000381469727,18.889999389648438,3619368.0,18.8287353515625
2016-10-19,19.450000762939453,18.84000015258789,18.940000534057617,19.25,9341690.0,19.18756866455078
2016-10-20,19.260000228881836,19.0,19.25,19.020000457763672,4014490.0,18.958316802978516
2016-10-21,19.110000610351562,18.700000762939453,19.079999923706055,18.780000686645508,4149372.0,18.71909523010254
2016-10-24,19.239999771118164,18.780000686645508,18.780000686645508,19.200000762939453,6215489.0,19.137731552124023
2016-10-25,19.209999084472656,18.979999542236328,19.209999084472656,19.059999465942383,3191762.0,18.998184204101562
2016-10-26,19.15999984741211,18.8799991607666,19.059999465942383,18.989999771118164,3215706.0,18.92841339111328
2016-10-27,19.219999313354492,18.950000762939453,18.989999771118164,19.149999618530273,4430269.0,19.087892532348633
2016-10-28,19.56999969482422,19.06999969482422,19.15999984741211,19.329999923706055,11359310.0,19.267309188842773
2016-10-31,19.489999771118164,19.0,19.350000381469727,19.25,6019621.0,19.18756866455078
2016-11-01,19.290000915527344,18.93000030517578,19.280000686645508,19.149999618530273,6631663.0,19.087892532348633
2016-11-02,19.260000228881836,18.809999465942383,19.100000381469727,18.850000381469727,4848858.0,18.788867950439453
2016-11-03,19.079999923706055,18.68000030517578,18.799999237060547,18.889999389648438,5366509.0,18.8287353515625
2016-11-04,18.959999084472656,18.65999984741211,18.959999084472656,18.690000534057617,4041900.0,18.629384994506836
2016-11-07,18.790000915527344,18.600000381469727,18.75,18.690000534057617,2725781.0,18.629384994506836
2016-11-08,18.81999969482422,18.65999984741211,18.780000686645508,18.739999771118164,4125399.0,18.679222106933594
2016-11-09,18.799999237060547,18.440000534057617,18.75,18.510000228881836,4097727.0,18.449970245361328
2016-11-10,18.829999923706055,18.649999618530273,18.68000030517578,18.760000228881836,4064514.0,18.69915771484375
2016-11-11,19.290000915527344,18.690000534057617,18.719999313354492,19.209999084472656,10893584.0,19.14769744873047
2016-11-14,19.290000915527344,19.06999969482422,19.25,19.110000610351562,7016993.0,19.048025131225586
2016-11-15,19.34000015258789,19.030000686645508,19.18000030517578,19.299999237060547,6431265.0,19.23740577697754
2016-11-16,19.350000381469727,19.170000076293945,19.34000015258789,19.18000030517578,4736986.0,19.117795944213867
2016-11-17,19.350000381469727,19.079999923706055,19.200000762939453,19.31999969482422,5169936.0,19.257339477539062
2016-11-18,19.299999237060547,19.020000457763672,19.299999237060547,19.059999465942383,3880165.0,18.998184204101562
2016-11-21,19.209999084472656,18.959999084472656,19.030000686645508,19.15999984741211,3429401.0,19.09786033630371
2016-11-22,19.299999237060547,19.110000610351562,19.18000030517578,19.290000915527344,4487225.0,19.227439880371094
2016-11-23,19.790000915527344,19.25,19.31999969482422,19.530000686645508,14071277.0,19.466663360595703
2016-11-24,19.59000015258789,19.25,19.579999923706055,19.299999237060547,5506924.0,19.23740577697754
2016-11-25,19.40999984741211,19.0,19.299999237060547,19.25,4810444.0,19.18756866455078
2016-11-28,19.40999984741211,19.260000228881836,19.260000228881836,19.360000610351562,4318047.0,19.297212600708008
2016-11-29,19.979999542236328,19.3700008392334,19.3700008392334,19.770000457763672,14755751.0,19.705883026123047
2016-11-30,19.959999084472656,19.450000762939453,19.75,19.649999618530273,7250907.0,19.586271286010742
2016-12-01,19.8700008392334,19.399999618530273,19.450000762939453,19.639999389648438,5282006.0,19.576303482055664
2016-12-02,20.15999984741211,19.5,19.639999389648438,19.75,10868721.0,19.68594741821289
2016-12-05,20.299999237060547,19.010000228881836,19.510000228881836,20.190000534057617,16786270.0,20.124521255493164
2016-12-06,20.25,19.65999984741211,20.25,19.760000228881836,9490262.0,19.69591522216797
2016-12-07,20.149999618530273,19.65999984741211,19.65999984741211,20.1299991607666,11455212.0,20.064712524414062
2016-12-08,20.110000610351562,19.549999237060547,20.010000228881836,19.690000534057617,9246094.0,19.626142501831055
2016-12-09,19.729999542236328,19.360000610351562,19.729999542236328,19.540000915527344,7070912.0,19.47662925720215
2016-12-12,19.719999313354492,17.799999237060547,19.520000457763672,18.149999618530273,12418967.0,18.091135025024414
2016-12-13,18.59000015258789,17.90999984741211,18.100000381469727,18.3799991607666,5023106.0,18.320388793945312
2016-12-14,19.049999237060547,17.920000076293945,18.3799991607666,18.389999389648438,8521708.0,18.330358505249023
2016-12-15,19.25,18.309999465942383,18.389999389648438,18.940000534057617,8705644.0,18.87857437133789
2016-12-16,18.979999542236328,18.719999313354492,18.799999237060547,18.75,3854441.0,18.689191818237305
2016-12-19,18.950000762939453,18.520000457763672,18.799999237060547,18.760000228881836,3533923.0,18.69915771484375
2016-12-20,18.920000076293945,18.440000534057617,18.799999237060547,18.6299991607666,3371035.0,18.569580078125
2016-12-21,19.25,18.700000762939453,18.790000915527344,19.229999542236328,8083711.0,19.167633056640625
2016-12-22,19.56999969482422,19.040000915527344,19.15999984741211,19.469999313354492,7443072.0,19.4068546295166
2016-12-23,19.84000015258789,19.31999969482422,19.31999969482422,19.450000762939453,6616894.0,19.386920928955078
2016-12-26,19.3799991607666,18.8799991607666,19.360000610351562,19.360000610351562,4675159.0,19.297212600708008
2016-12-27,19.399999618530273,19.100000381469727,19.31999969482422,19.1299991607666,4138638.0,19.067956924438477
2016-12-28,19.649999618530273,19.170000076293945,19.170000076293945,19.290000915527344,6073659.0,19.227439880371094
2016-12-29,19.969999313354492,19.200000762939453,19.25,19.700000762939453,13022599.0,19.636110305786133
2016-12-30,19.790000915527344,19.520000457763672,19.68000030517578,19.65999984741211,7469468.0,19.596240997314453
2017-01-03,20.940000534057617,19.670000076293945,19.68000030517578,20.649999618530273,20162776.0,20.583026885986328
2017-01-04,20.809999465942383,20.350000381469727,20.5,20.68000030517578,15914085.0,20.612932205200195
2017-01-05,21.25,20.5,20.600000381469727,21.030000686645508,23086622.0,20.9617977142334
2017-01-06,21.229999542236328,20.549999237060547,21.0,20.670000076293945,15483281.0,20.602964401245117
2017-01-09,21.799999237060547,20.510000228881836,20.649999618530273,21.520000457763672,21735525.0,21.450206756591797
2017-01-10,21.510000228881836,20.850000381469727,21.389999389648438,20.8799991607666,12060007.0,20.81228256225586
2017-01-11,21.260000228881836,20.690000534057617,20.809999465942383,20.770000457763672,10546026.0,20.702640533447266
2017-01-12,21.040000915527344,20.5,20.6299991607666,20.540000915527344,8875688.0,20.473388671875
2017-01-13,21.5,20.40999984741211,20.40999984741211,21.06999969482422,18514011.0,21.001667022705078
2017-01-16,21.200000762939453,19.329999923706055,20.950000762939453,20.3700008392334,13476606.0,20.303937911987305
2017-01-17,21.5,20.149999618530273,20.149999618530273,21.489999771118164,16887723.0,21.420305252075195
2017-01-18,21.860000610351562,21.149999618530273,21.299999237060547,21.489999771118164,16796768.0,21.420305252075195
2017-01-19,22.100000381469727,21.110000610351562,21.329999923706055,21.540000915527344,17005036.0,21.470144271850586
2017-01-20,21.84000015258789,21.219999313354492,21.329999923706055,21.420000076293945,11004512.0,21.35053253173828
2017-01-23,21.850000381469727,21.149999618530273,21.700000762939453,21.239999771118164,11500287.0,21.171113967895508
2017-01-24,21.049999237060547,20.68000030517578,20.899999618530273,20.690000534057617,10787187.0,20.62289810180664
2017-01-25,20.860000610351562,20.350000381469727,20.600000381469727,20.790000915527344,9795945.0,20.72257423400879
2017-01-26,20.979999542236328,20.600000381469727,20.690000534057617,20.790000915527344,6025223.0,20.72257423400879
2017-02-03,21.450000762939453,20.520000457763672,20.809999465942383,21.25,10946607.0,21.181081771850586
2017-02-06,21.850000381469727,21.15999984741211,21.25,21.760000228881836,11985351.0,21.689428329467773
2017-02-07,21.690000534057617,21.290000915527344,21.690000534057617,21.59000015258789,8860981.0,21.51997947692871
2017-02-08,22.31999969482422,21.399999618530273,21.40999984741211,22.309999465942383,21067739.0,22.23764419555664
2017-02-09,22.389999389648438,22.020000457763672,22.1299991607666,22.290000915527344,11891885.0,22.21771240234375
2017-02-10,22.459999084472656,21.610000610351562,22.399999618530273,21.649999618530273,14790148.0,21.579784393310547
2017-02-13,21.979999542236328,21.450000762939453,21.6299991607666,21.75,9516359.0,21.679460525512695
2017-02-14,22.149999618530273,21.510000228881836,21.690000534057617,21.56999969482422,10565502.0,21.500043869018555
2017-02-15,21.579999923706055,21.139999389648438,21.510000228881836,21.479999542236328,11346263.0,21.410337448120117
2017-02-16,21.850000381469727,21.299999237060547,21.399999618530273,21.6299991607666,9474439.0,21.55984878540039
2017-02-17,21.739999771118164,21.200000762939453,21.639999389648438,21.559999465942383,13008829.0,21.490076065063477
2017-02-20,21.81999969482422,21.389999389648438,21.6299991607666,21.799999237060547,8331499.0,21.729299545288086
2017-02-21,21.989999771118164,21.559999465942383,21.81999969482422,21.90999984741211,8724133.0,21.83894157409668
2017-02-22,21.950000762939453,21.40999984741211,21.889999389648438,21.440000534057617,9904907.0,21.370468139648438
2017-02-23,21.389999389648438,20.729999542236328,21.389999389648438,20.860000610351562,12922416.0,20.792348861694336
2017-02-24,21.280000686645508,20.770000457763672,20.81999969482422,21.270000457763672,10647948.0,21.201017379760742
2017-02-27,21.25,20.860000610351562,21.15999984741211,20.90999984741211,6272595.0,20.84218406677246
2017-02-28,21.200000762939453,20.889999389648438,20.93000030517578,21.170000076293945,4491530.0,21.101341247558594
2017-03-01,21.6299991607666,21.15999984741211,21.229999542236328,21.25,9274212.0,21.181081771850586
2017-03-02,21.459999084472656,21.1200008392334,21.270000457763672,21.309999465942383,6015077.0,21.240888595581055
2017-03-03,21.649999618530273,21.100000381469727,21.200000762939453,21.209999084472656,7176596.0,21.141210556030273
2017-03-06,21.690000534057617,21.040000915527344,21.239999771118164,21.670000076293945,10051309.0,21.599720001220703
2017-03-07,21.670000076293945,21.40999984741211,21.600000381469727,21.6200008392334,6578391.0,21.549882888793945
2017-03-08,22.229999542236328,21.520000457763672,21.59000015258789,21.729999542236328,13099714.0,21.65952491760254
2017-03-09,21.639999389648438,21.3700008392334,21.600000381469727,21.559999465942383,6734523.0,21.490076065063477
2017-03-10,21.690000534057617,21.079999923706055,21.540000915527344,21.110000610351562,6732734.0,21.041536331176758
2017-03-13,21.540000915527344,21.1299991607666,21.25,21.43000030517578,5474158.0,21.360498428344727
2017-03-14,21.649999618530273,21.290000915527344,21.5,21.469999313354492,6139899.0,21.400367736816406
2017-03-15,21.6200008392334,21.149999618530273,21.3700008392334,21.270000457763672,5528960.0,21.201017379760742
2017-03-16,21.690000534057617,21.260000228881836,21.399999618530273,21.649999618530273,7259392.0,21.579784393310547
2017-03-17,22.079999923706055,21.440000534057617,21.59000015258789,21.5,12190450.0,21.43027114868164
2017-03-20,21.610000610351562,21.1200008392334,21.489999771118164,21.520000457763672,6750652.0,21.450206756591797
2017-03-21,21.5,21.1200008392334,21.5,21.270000457763672,4756418.0,21.201017379760742
2017-03-22,21.280000686645508,20.649999618530273,21.280000686645508,20.75,8587077.0,20.682703018188477
2017-03-23,21.040000915527344,20.350000381469727,20.889999389648438,20.829999923706055,7647344.0,20.762447357177734
2017-03-24,20.8700008392334,20.549999237060547,20.850000381469727,20.75,4517065.0,20.682703018188477
2017-03-27,21.06999969482422,20.760000228881836,20.760000228881836,20.899999618530273,5964828.0,20.83222007751465
2017-03-28,21.049999237060547,20.709999084472656,20.850000381469727,20.790000915527344,3280452.0,20.72257423400879
2017-03-29,21.030000686645508,20.709999084472656,20.799999237060547,20.81999969482422,4673643.0,20.75247573852539
2017-03-30,21.18000030517578,20.739999771118164,20.979999542236328,20.8700008392334,7484005.0,20.802316665649414
2017-03-31,21.479999542236328,20.700000762939453,20.84000015258789,21.469999313354492,14603261.0,21.400367736816406
2017-04-05,21.700000762939453,21.260000228881836,21.350000381469727,21.6299991607666,11466125.0,21.55984878540039
2017-04-06,21.68000030517578,21.440000534057617,21.549999237060547,21.559999465942383,7509239.0,21.490076065063477
2017-04-07,22.010000228881836,21.520000457763672,21.549999237060547,21.6299991607666,11654792.0,21.55984878540039
2017-04-10,21.81999969482422,21.389999389648438,21.799999237060547,21.719999313354492,10204396.0,21.64955711364746
2017-04-11,23.450000762939453,21.399999618530273,21.600000381469727,22.8799991607666,28690721.0,22.805797576904297
2017-04-12,23.170000076293945,22.5,22.799999237060547,22.780000686645508,20347610.0,22.70612335205078
2017-04-13,22.899999618530273,22.459999084472656,22.799999237060547,22.719999313354492,11051491.0,22.646316528320312
2017-04-14,23.079999923706055,22.229999542236328,22.75,22.34000015258789,12276167.0,22.267547607421875
2017-04-17,22.459999084472656,21.600000381469727,22.43000030517578,21.889999389648438,9697697.0,21.819005966186523
2017-04-18,22.059999465942383,21.600000381469727,21.889999389648438,21.6200008392334,7055058.0,21.549882888793945
2017-04-19,21.829999923706055,20.479999542236328,21.690000534057617,20.739999771118164,14927720.0,20.6727352142334
2017-04-20,20.969999313354492,20.079999923706055,20.690000534057617,20.469999313354492,9369917.0,20.40361213684082
2017-04-21,20.579999923706055,20.1299991607666,20.479999542236328,20.329999923706055,4939538.0,20.26406478881836
2017-04-24,20.59000015258789,19.610000610351562,20.399999618530273,19.639999389648438,6857911.0,19.576303482055664
2017-04-25,19.979999542236328,19.239999771118164,19.639999389648438,19.920000076293945,6296182.0,19.855398178100586
2017-04-26,20.280000686645508,19.889999389648438,19.959999084472656,19.93000030517578,5791073.0,19.86536407470703
2017-04-27,20.280000686645508,19.200000762939453,19.93000030517578,20.1299991607666,8218039.0,20.064712524414062
2017-04-28,20.350000381469727,19.850000381469727,19.899999618530273,20.329999923706055,6013975.0,20.26406478881836
2017-05-02,20.549999237060547,20.200000762939453,20.389999389648438,20.469999313354492,5031197.0,20.40361213684082
2017-05-03,21.280000686645508,20.299999237060547,20.399999618530273,21.010000228881836,13310159.0,20.94186019897461
2017-05-04,21.0,19.889999389648438,21.0,19.989999771118164,14974314.0,19.9251708984375
2017-05-05,20.850000381469727,18.899999618530273,20.200000762939453,18.989999771118164,21499497.0,18.92841339111328
2017-05-08,18.700000762939453,17.309999465942383,18.700000762939453,17.3700008392334,16392927.0,17.31366539001465
2017-05-09,17.579999923706055,17.0,17.200000762939453,17.469999313354492,9827294.0,17.413339614868164
2017-05-10,17.559999465942383,16.700000762939453,17.459999084472656,16.719999313354492,9230619.0,16.665773391723633
2017-05-11,17.139999389648438,16.010000228881836,16.670000076293945,16.899999618530273,9045394.0,16.845190048217773
2017-05-12,16.920000076293945,16.600000381469727,16.799999237060547,16.709999084472656,5095260.0,16.655805587768555
2017-05-15,16.8700008392334,16.5,16.770000457763672,16.540000915527344,3907669.0,16.486358642578125
2017-05-16,16.940000534057617,16.059999465942383,16.56999969482422,16.920000076293945,6394643.0,16.86512565612793
2017-05-17,17.329999923706055,16.780000686645508,16.799999237060547,17.040000915527344,6996709.0,16.984737396240234
2017-05-18,17.100000381469727,16.639999389648438,16.850000381469727,16.670000076293945,6139274.0,16.615938186645508
2017-05-19,16.790000915527344,16.389999389648438,16.610000610351562,16.56999969482422,4059702.0,16.516260147094727
2017-05-22,16.690000534057617,15.880000114440918,16.559999465942383,16.020000457763672,5120378.0,15.968045234680176
2017-05-23,16.100000381469727,15.010000228881836,16.0,15.079999923706055,9342986.0,15.031092643737793
2017-05-24,15.34000015258789,14.609999656677246,15.09000015258789,15.119999885559082,7425386.0,15.070962905883789
2017-05-25,15.34000015258789,14.75,15.300000190734863,15.220000267028809,8587645.0,15.170639038085938
2017-05-26,15.449999809265137,15.109999656677246,15.199999809265137,15.319999694824219,6402686.0,15.27031421661377
2017-05-31,15.649999618530273,15.079999923706055,15.5,15.109999656677246,6089840.0,15.060996055603027
2017-06-01,15.170000076293945,14.5,15.09000015258789,14.510000228881836,7904901.0,14.462942123413086
2017-06-02,15.0600004196167,14.3100004196167,14.510000228881836,15.010000228881836,5973823.0,14.961319923400879
2017-06-05,15.25,14.890000343322754,15.0,15.140000343322754,3758364.0,15.090898513793945
2017-06-06,15.59000015258789,15.130000114440918,15.1899995803833,15.289999961853027,5172375.0,15.240411758422852
2017-06-07,15.640000343322754,15.220000267028809,15.289999961853027,15.529999732971191,5992024.0,15.479633331298828
2017-06-08,15.789999961853027,15.420000076293945,15.5,15.479999542236328,6508870.0,15.429795265197754
2017-06-09,15.699999809265137,15.25,15.4399995803833,15.489999771118164,5817706.0,15.439764022827148
2017-06-12,15.390000343322754,14.979999542236328,15.390000343322754,14.989999771118164,4674811.0,14.941384315490723
2017-06-13,15.329999923706055,14.899999618530273,14.979999542236328,15.289999961853027,4678745.0,15.240411758422852
2017-06-14,15.6899995803833,15.199999809265137,15.350000381469727,15.430000305175781,10185706.0,15.379958152770996
2017-06-15,15.75,15.329999923706055,15.399999618530273,15.609999656677246,7975713.0,15.55937385559082
2017-06-16,15.859999656677246,15.420000076293945,15.609999656677246,15.699999809265137,7211386.0,15.649083137512207
2017-06-19,16.18000030517578,15.65999984741211,15.699999809265137,16.030000686645508,8698174.0,15.978012084960938
2017-06-20,16.260000228881836,15.890000343322754,16.06999969482422,16.0,6374341.0,15.948108673095703
2017-06-21,16.3700008392334,15.880000114440918,16.010000228881836,16.06999969482422,7577344.0,16.017881393432617
2017-06-22,16.059999465942383,15.649999618530273,16.010000228881836,15.6899995803833,6030359.0,15.639113426208496
2017-06-23,15.979999542236328,15.460000038146973,15.6899995803833,15.949999809265137,6440230.0,15.898270606994629
2017-06-26,16.170000076293945,15.770000457763672,15.899999618530273,16.149999618530273,6395323.0,16.097623825073242
2017-06-27,16.389999389648438,16.06999969482422,16.1299991607666,16.290000915527344,7966323.0,16.237171173095703
2017-06-28,16.209999084472656,15.930000305175781,16.209999084472656,16.06999969482422,5142752.0,16.017881393432617
2017-06-29,16.260000228881836,16.030000686645508,16.06999969482422,16.100000381469727,3944562.0,16.04778480529785
2017-06-30,16.1299991607666,15.819999694824219,16.059999465942383,16.06999969482422,3564413.0,16.017881393432617
2017-07-03,16.1299991607666,15.90999984741211,16.110000610351562,16.1200008392334,3308453.0,16.067720413208008
2017-07-04,16.270000457763672,15.949999809265137,16.1200008392334,16.260000228881836,5856790.0,16.20726776123047
2017-07-05,16.260000228881836,16.06999969482422,16.170000076293945,16.25,4743614.0,16.197298049926758
2017-07-06,16.309999465942383,15.979999542236328,16.25,16.219999313354492,6301559.0,16.167394638061523
2017-07-07,16.600000381469727,16.09000015258789,16.110000610351562,16.440000534057617,9025405.0,16.386682510375977
2017-07-10,16.81999969482422,16.3700008392334,16.610000610351562,16.40999984741211,8396236.0,16.356781005859375
2017-07-11,16.520000457763672,16.149999618530273,16.290000915527344,16.18000030517578,5821103.0,16.127527236938477
2017-07-12,16.239999771118164,15.800000190734863,16.139999389648438,15.989999771118164,6827960.0,15.938141822814941
2017-07-13,16.299999237060547,15.65999984741211,15.930000305175781,16.260000228881836,6398420.0,16.20726776123047
2017-07-14,16.5,16.030000686645508,16.190000534057617,16.15999984741211,6808890.0,16.10759162902832
2017-07-17,16.149999618530273,14.699999809265137,16.139999389648438,14.760000228881836,10097247.0,14.712132453918457
2017-07-18,15.359999656677246,14.75,14.760000228881836,15.229999542236328,6400547.0,15.180606842041016
2017-07-19,15.5,15.09000015258789,15.180000305175781,15.4399995803833,4084317.0,15.397002220153809
2017-07-20,15.760000228881836,15.350000381469727,15.430000305175781,15.5600004196167,5137593.0,15.516668319702148
2017-07-21,16.329999923706055,15.449999809265137,15.5600004196167,15.920000076293945,8155275.0,15.875666618347168
2017-07-24,17.510000228881836,15.710000038146973,15.890000343322754,17.510000228881836,20665041.0,17.461238861083984
2017-07-25,18.25,17.450000762939453,18.25,17.5,37000857.0,17.451265335083008
2017-07-26,18.700000762939453,17.010000228881836,17.360000610351562,18.639999389648438,38842525.0,18.588090896606445
2017-07-27,18.649999618530273,18.079999923706055,18.200000762939453,18.1299991607666,27159448.0,18.079509735107422
2017-07-28,18.649999618530273,17.600000381469727,18.100000381469727,18.06999969482422,22187878.0,18.019676208496094
2017-07-31,17.899999618530273,17.200000762939453,17.899999618530273,17.610000610351562,21720413.0,17.56096076965332
2017-08-01,18.030000686645508,17.280000686645508,17.6200008392334,17.299999237060547,19625703.0,17.251821517944336
2017-08-02,17.149999618530273,16.6299991607666,17.149999618530273,17.0,21114318.0,16.95265769958496
2017-08-03,17.09000015258789,16.809999465942383,16.889999389648438,16.93000030517578,11260538.0,16.882854461669922
2017-08-04,18.6200008392334,17.059999465942383,17.059999465942383,18.6200008392334,39901397.0,18.568145751953125
2017-08-07,18.860000610351562,18.1200008392334,18.780000686645508,18.84000015258789,32875298.0,18.787534713745117
2017-08-08,19.950000762939453,18.239999771118164,18.450000762939453,19.510000228881836,40291740.0,19.455669403076172
2017-08-09,19.3700008392334,18.989999771118164,19.149999618530273,19.229999542236328,19923397.0,19.17644500732422
2017-08-10,20.030000686645508,19.239999771118164,19.239999771118164,19.280000686645508,27643192.0,19.22631072998047
2017-08-11,19.899999618530273,18.329999923706055,19.40999984741211,18.59000015258789,30854339.0,18.53822898864746
2017-08-14,18.920000076293945,17.950000762939453,18.520000457763672,18.889999389648438,19263308.0,18.83739471435547
2017-08-15,18.959999084472656,18.5,18.709999084472656,18.6200008392334,14824724.0,18.568145751953125
2017-08-16,19.15999984741211,18.260000228881836,18.399999618530273,19.09000015258789,19305484.0,19.03683853149414
2017-08-17,19.450000762939453,18.65999984741211,18.760000228881836,18.850000381469727,20175599.0,18.79750633239746
2017-08-18,18.8799991607666,18.350000381469727,18.5,18.469999313354492,13579255.0,18.418563842773438
2017-08-21,18.610000610351562,18.110000610351562,18.399999618530273,18.329999923706055,10810814.0,18.278953552246094
2017-08-22,18.459999084472656,17.920000076293945,18.299999237060547,18.010000228881836,9451266.0,17.9598445892334
2017-08-23,18.59000015258789,17.920000076293945,17.979999542236328,18.270000457763672,11495717.0,18.2191219329834
2017-08-24,18.329999923706055,17.780000686645508,18.18000030517578,17.90999984741211,10427056.0,17.860122680664062
2017-08-25,18.15999984741211,17.799999237060547,17.850000381469727,18.09000015258789,7962012.0,18.039623260498047
2017-08-28,18.559999465942383,17.93000030517578,18.09000015258789,18.40999984741211,11919970.0,18.358732223510742
2017-08-29,18.239999771118164,17.559999465942383,18.110000610351562,17.649999618530273,16462405.0,17.600847244262695
2017-08-30,17.799999237060547,17.459999084472656,17.579999923706055,17.770000457763672,9341136.0,17.720516204833984
2017-08-31,17.8799991607666,17.450000762939453,17.5,17.610000610351562,7929775.0,17.56096076965332
2017-09-01,17.829999923706055,17.5,17.649999618530273,17.81999969482422,8448050.0,17.770374298095703
2017-09-04,18.200000762939453,17.84000015258789,18.0,18.040000915527344,12082318.0,17.989761352539062
2017-09-05,17.969999313354492,17.56999969482422,17.969999313354492,17.670000076293945,8241595.0,17.620792388916016
2017-09-06,17.8799991607666,17.5,17.5,17.809999465942383,8503264.0,17.76040267944336
2017-09-07,17.8799991607666,17.549999237060547,17.729999542236328,17.579999923706055,6692736.0,17.531042098999023
2017-09-08,17.65999984741211,17.25,17.579999923706055,17.3799991607666,7888177.0,17.331600189208984
2017-09-11,17.739999771118164,17.200000762939453,17.3799991607666,17.59000015258789,6981605.0,17.541013717651367
2017-09-12,17.739999771118164,17.34000015258789,17.59000015258789,17.65999984741211,7836475.0,17.61081886291504
2017-09-13,17.850000381469727,17.540000915527344,17.639999389648438,17.6299991607666,6662401.0,17.580902099609375
2017-09-14,17.760000228881836,17.3799991607666,17.639999389648438,17.6200008392334,6542111.0,17.57093048095703
2017-09-15,18.280000686645508,17.6299991607666,17.729999542236328,18.209999084472656,21726616.0,18.159286499023438
2017-09-18,18.170000076293945,17.90999984741211,17.979999542236328,18.149999618530273,10528368.0,18.099454879760742
2017-09-19,18.280000686645508,17.649999618530273,18.170000076293945,17.790000915527344,9281454.0,17.740459442138672
2017-09-20,18.31999969482422,17.850000381469727,17.90999984741211,18.25,13839357.0,18.19917869567871
2017-09-21,18.329999923706055,17.850000381469727,18.25,17.8700008392334,8891700.0,17.82023811340332
2017-09-22,17.979999542236328,17.3700008392334,17.920000076293945,17.389999389648438,9525644.0,17.341571807861328
2017-09-25,17.649999618530273,16.979999542236328,17.40999984741211,17.0,6674564.0,16.95265769958496
2017-09-26,17.280000686645508,16.889999389648438,16.940000534057617,17.1299991607666,5214411.0,17.082294464111328
2017-09-27,17.239999771118164,17.079999923706055,17.079999923706055,17.149999618530273,4272154.0,17.10223960876465
2017-09-28,17.450000762939453,16.959999084472656,17.18000030517578,17.260000228881836,6122410.0,17.21193504333496
2017-09-29,17.40999984741211,17.200000762939453,17.219999313354492,17.260000228881836,5123765.0,17.21193504333496
2017-10-09,17.469999313354492,17.25,17.399999618530273,17.34000015258789,5407569.0,17.291711807250977
2017-10-10,17.440000534057617,17.18000030517578,17.329999923706055,17.40999984741211,5740515.0,17.36151695251465
2017-10-11,17.479999542236328,17.239999771118164,17.43000030517578,17.299999237060547,5636483.0,17.251821517944336
2017-10-12,18.170000076293945,17.25,17.290000915527344,17.959999084472656,19748815.0,17.909984588623047
2017-10-13,17.860000610351562,17.579999923706055,17.799999237060547,17.75,8570577.0,17.7005672454834
2017-10-16,18.209999084472656,17.6200008392334,17.700000762939453,17.709999084472656,11664687.0,17.66067886352539
2017-10-17,17.8799991607666,17.5,17.649999618530273,17.719999313354492,6475587.0,17.670650482177734
2017-10-18,17.739999771118164,17.209999084472656,17.670000076293945,17.239999771118164,7279925.0,17.191987991333008
2017-10-19,17.280000686645508,16.31999969482422,17.280000686645508,16.34000015258789,9113924.0,16.294496536254883
2017-10-20,16.65999984741211,16.110000610351562,16.34000015258789,16.6299991607666,3881937.0,16.58368682861328
2017-10-23,16.579999923706055,16.43000030517578,16.559999465942383,16.5,3432879.0,16.454050064086914
2017-10-24,16.540000915527344,16.260000228881836,16.540000915527344,16.3799991607666,3041942.0,16.33438491821289
2017-10-25,16.489999771118164,16.299999237060547,16.360000610351562,16.469999313354492,3162991.0,16.42413330078125
2017-10-26,16.6200008392334,16.290000915527344,16.440000534057617,16.549999237060547,4784616.0,16.503910064697266
2017-10-27,16.5,16.030000686645508,16.3799991607666,16.100000381469727,5810584.0,16.055164337158203
2017-10-30,16.049999237060547,15.199999809265137,16.049999237060547,15.399999618530273,7257969.0,15.3571138381958
2017-10-31,15.520000457763672,15.279999732971191,15.380000114440918,15.489999771118164,3353001.0,15.44686222076416
2017-11-01,15.600000381469727,15.390000343322754,15.5,15.479999542236328,2856110.0,15.436890602111816
2017-11-02,15.449999809265137,15.109999656677246,15.420000076293945,15.170000076293945,3793911.0,15.127754211425781
2017-11-03,15.319999694824219,15.130000114440918,15.170000076293945,15.210000038146973,2996401.0,15.167643547058105
2017-11-06,15.529999732971191,15.170000076293945,15.239999771118164,15.489999771118164,3505423.0,15.44686222076416
2017-11-07,15.75,15.34000015258789,15.479999542236328,15.640000343322754,3609090.0,15.59644603729248
2017-11-08,15.949999809265137,15.59000015258789,15.640000343322754,15.720000267028809,4885039.0,15.676222801208496
2017-11-09,15.819999694824219,15.630000114440918,15.789999961853027,15.770000457763672,2640448.0,15.726083755493164
2017-11-10,15.819999694824219,15.5,15.800000190734863,15.569999694824219,3154695.0,15.526638984680176
2017-11-13,15.680000305175781,15.260000228881836,15.600000381469727,15.380000114440918,3620030.0,15.337169647216797
2017-11-14,15.75,15.279999732971191,15.40999984741211,15.600000381469727,4306976.0,15.556556701660156
2017-11-15,15.59000015258789,15.149999618530273,15.59000015258789,15.199999809265137,4269897.0,15.157670021057129
2017-11-16,15.319999694824219,15.130000114440918,15.199999809265137,15.220000267028809,2872586.0,15.17761516571045
2017-11-17,15.239999771118164,14.579999923706055,15.180000305175781,14.640000343322754,5093446.0,14.599230766296387
2017-11-20,14.8100004196167,14.319999694824219,14.510000228881836,14.729999542236328,3347068.0,14.688980102539062
2017-11-21,14.84000015258789,14.550000190734863,14.729999542236328,14.6899995803833,2638007.0,14.649090766906738
2017-11-22,15.600000381469727,14.579999923706055,14.699999809265137,15.289999961853027,8019519.0,15.247420310974121
2017-11-23,15.229999542236328,14.75,15.229999542236328,14.760000228881836,4761094.0,14.718896865844727
2017-11-24,14.989999771118164,14.649999618530273,14.729999542236328,14.850000381469727,2408212.0,14.808645248413086
2017-11-27,15.170000076293945,14.600000381469727,14.9399995803833,14.8100004196167,2487683.0,14.768757820129395
2017-11-28,15.0,14.710000038146973,14.710000038146973,14.960000038146973,1858239.0,14.918338775634766
2017-11-29,15.0,14.770000457763672,14.989999771118164,14.949999809265137,2219174.0,14.908367156982422
2017-11-30,15.140000343322754,14.829999923706055,14.960000038146973,14.850000381469727,2493771.0,14.808645248413086
2017-12-01,14.920000076293945,14.649999618530273,14.75,14.869999885559082,2143373.0,14.82858943939209
2017-12-04,14.899999618530273,14.510000228881836,14.899999618530273,14.550000190734863,2461742.0,14.509481430053711
2017-12-05,15.180000305175781,14.390000343322754,14.65999984741211,14.59000015258789,3967814.0,14.549368858337402
2017-12-06,14.779999732971191,14.460000038146973,14.460000038146973,14.760000228881836,2430857.0,14.718896865844727
2017-12-07,15.350000381469727,14.699999809265137,14.699999809265137,15.0600004196167,6969526.0,15.018060684204102
2017-12-08,15.170000076293945,14.850000381469727,15.0,15.09000015258789,3402220.0,15.04797649383545
2017-12-11,15.170000076293945,14.989999771118164,15.15999984741211,15.140000343322754,2953911.0,15.097838401794434
2017-12-12,15.15999984741211,14.699999809265137,15.15999984741211,14.779999732971191,2723528.0,14.738839149475098
2017-12-13,15.079999923706055,14.649999618530273,14.779999732971191,15.020000457763672,2860904.0,14.978172302246094
2017-12-14,15.180000305175781,14.90999984741211,15.020000457763672,15.09000015258789,2714589.0,15.04797649383545
2017-12-15,15.399999618530273,14.989999771118164,15.079999923706055,15.359999656677246,7457509.0,15.31722354888916
2017-12-18,15.359999656677246,15.029999732971191,15.300000190734863,15.180000305175781,4355074.0,15.137727737426758
2017-12-19,15.25,15.109999656677246,15.140000343322754,15.15999984741211,3635029.0,15.117782592773438
2017-12-20,15.15999984741211,14.710000038146973,15.15999984741211,14.729999542236328,4913923.0,14.688980102539062
2017-12-21,15.0600004196167,14.539999961853027,14.699999809265137,14.90999984741211,5430707.0,14.868477821350098
2017-12-22,14.90999984741211,14.579999923706055,14.90999984741211,14.640000343322754,4468222.0,14.599230766296387
2017-12-25,14.710000038146973,13.989999771118164,14.6899995803833,14.029999732971191,7939505.0,13.990928649902344
2017-12-26,14.15999984741211,13.989999771118164,14.050000190734863,14.130000114440918,2695740.0,14.090651512145996
2017-12-27,14.270000457763672,14.029999732971191,14.100000381469727,14.140000343322754,2621242.0,14.10062313079834
2017-12-28,14.229999542236328,14.0600004196167,14.119999885559082,14.15999984741211,2833900.0,14.120567321777344
2017-12-29,14.229999542236328,14.039999961853027,14.140000343322754,14.15999984741211,3300727.0,14.120567321777344
2018-01-02,14.350000381469727,14.140000343322754,14.1899995803833,14.289999961853027,3588400.0,14.250205039978027
2018-01-03,14.520000457763672,14.220000267028809,14.270000457763672,14.489999771118164,4408887.0,14.449646949768066
2018-01-04,14.65999984741211,14.430000305175781,14.489999771118164,14.520000457763672,3932149.0,14.479565620422363
2018-01-05,14.640000343322754,14.319999694824219,14.5,14.529999732971191,3799236.0,14.48953628540039
2018-01-08,14.569999694824219,14.369999885559082,14.539999961853027,14.479999542236328,2063894.0,14.439675331115723
2018-01-09,14.569999694824219,14.300000190734863,14.470000267028809,14.40999984741211,3938883.0,14.36987018585205
2018-01-10,14.4399995803833,14.039999961853027,14.40999984741211,14.1899995803833,4929720.0,14.150483131408691
2018-01-11,14.319999694824219,14.050000190734863,14.130000114440918,14.25,2970514.0,14.210315704345703
2018-01-12,14.270000457763672,14.109999656677246,14.25,14.119999885559082,2516911.0,14.080677032470703
2018-01-15,14.140000343322754,13.420000076293945,14.109999656677246,13.430000305175781,6673888.0,13.392600059509277
2018-01-16,13.5,13.0,13.449999809265137,13.199999809265137,5835206.0,13.163240432739258
2018-01-17,13.220000267028809,12.9399995803833,13.199999809265137,13.170000076293945,4578376.0,13.133323669433594
2018-01-18,13.319999694824219,13.029999732971191,13.140000343322754,13.1899995803833,2834775.0,13.153267860412598
2018-01-19,14.0,13.260000228881836,13.260000228881836,13.470000267028809,6735167.0,13.432489395141602
2018-01-22,13.59000015258789,13.270000457763672,13.59000015258789,13.5,3828143.0,13.46240520477295
2018-01-23,13.569999694824219,13.380000114440918,13.430000305175781,13.470000267028809,2740479.0,13.432489395141602
2018-01-24,13.600000381469727,13.279999732971191,13.489999771118164,13.539999961853027,4267892.0,13.50229263305664
2018-01-25,13.949999809265137,13.5,13.5,13.65999984741211,6477687.0,13.621959686279297
2018-01-26,13.880000114440918,13.489999771118164,13.609999656677246,13.550000190734863,3532939.0,13.512266159057617
2018-01-29,13.760000228881836,13.420000076293945,13.739999771118164,13.5,3821969.0,13.46240520477295
2018-01-30,13.550000190734863,13.369999885559082,13.430000305175781,13.460000038146973,2217032.0,13.422515869140625
2018-01-31,13.4399995803833,13.010000228881836,13.399999618530273,13.020000457763672,5757851.0,12.983741760253906
2018-02-01,13.140000343322754,12.40999984741211,13.020000457763672,12.430000305175781,5464805.0,12.395384788513184
2018-02-02,12.40999984741211,11.779999732971191,12.40999984741211,12.239999771118164,5213726.0,12.205913543701172
2018-02-05,12.220000267028809,11.890000343322754,11.989999771118164,12.180000305175781,2352335.0,12.14608097076416
2018-02-06,12.050000190734863,10.960000038146973,11.600000381469727,10.960000038146973,7963222.0,10.929478645324707
2018-02-07,11.300000190734863,10.25,11.180000305175781,10.630000114440918,9361758.0,10.600397109985352
2018-02-08,10.949999809265137,10.600000381469727,10.609999656677246,10.800000190734863,4471097.0,10.76992416381836
2018-02-09,10.649999618530273,10.09000015258789,10.489999771118164,10.329999923706055,6794108.0,10.30123233795166
2018-02-12,10.649999618530273,10.390000343322754,10.390000343322754,10.619999885559082,3039714.0,10.590424537658691
2018-02-13,10.979999542236328,10.609999656677246,10.670000076293945,10.619999885559082,5158029.0,10.590424537658691
2018-02-14,10.819999694824219,10.529999732971191,10.609999656677246,10.729999542236328,2704746.0,10.700118064880371
2018-02-22,10.949999809265137,10.75,10.90999984741211,10.890000343322754,2974277.0,10.859673500061035
2018-02-23,11.180000305175781,10.829999923706055,10.890000343322754,10.989999771118164,4013062.0,10.959394454956055
2018-02-26,11.460000038146973,11.020000457763672,11.020000457763672,11.40999984741211,6230941.0,11.378225326538086
2018-02-27,12.270000457763672,11.329999923706055,11.479999542236328,11.869999885559082,11940128.0,11.836943626403809
2018-02-28,12.1899995803833,11.369999885559082,11.680000305175781,11.710000038146973,9686780.0,11.677390098571777
2018-03-01,12.130000114440918,11.449999809265137,11.449999809265137,12.0,9114002.0,11.966582298278809
2018-03-02,12.229999542236328,11.829999923706055,11.90999984741211,12.0600004196167,6356327.0,12.02641487121582
2018-03-05,12.329999923706055,11.75,12.1899995803833,11.979999542236328,7501864.0,11.946637153625488
2018-03-06,12.149999618530273,11.800000190734863,11.9399995803833,12.130000114440918,8961597.0,12.096220970153809
2018-03-07,12.100000381469727,11.819999694824219,12.100000381469727,11.829999923706055,5390411.0,11.7970552444458
2018-03-08,11.979999542236328,11.729999542236328,11.800000190734863,11.8100004196167,5675034.0,11.777111053466797
2018-03-09,12.279999732971191,11.800000190734863,11.8100004196167,12.140000343322754,9904874.0,12.106192588806152
2018-03-12,12.649999618530273,12.149999618530273,12.149999618530273,12.640000343322754,9957126.0,12.6048002243042
2018-03-13,12.800000190734863,12.329999923706055,12.699999809265137,12.380000114440918,7203313.0,12.345524787902832
2018-03-14,12.34000015258789,11.90999984741211,12.270000457763672,11.970000267028809,8750287.0,11.936665534973145
2018-03-15,12.220000267028809,11.859999656677246,11.899999618530273,11.960000038146973,6034897.0,11.9266939163208
2018-03-16,12.130000114440918,11.920000076293945,12.010000228881836,11.949999809265137,3883311.0,11.91672134399414
2018-03-19,12.270000457763672,11.989999771118164,12.0600004196167,12.079999923706055,6168477.0,12.046359062194824
2018-03-20,13.289999961853027,11.84000015258789,12.100000381469727,12.5600004196167,16467345.0,12.525022506713867
2018-03-21,13.25,12.430000305175781,12.5600004196167,13.020000457763672,24000931.0,12.983741760253906
2018-03-22,13.880000114440918,12.65999984741211,12.829999923706055,13.479999542236328,25934897.0,13.442460060119629
2018-03-23,14.319999694824219,12.859999656677246,13.020000457763672,13.869999885559082,38060514.0,13.831374168395996
2018-03-26,14.270000457763672,13.489999771118164,13.539999961853027,14.1899995803833,31480625.0,14.150483131408691
2018-03-27,14.069999694824219,13.779999732971191,14.0,13.989999771118164,29206261.0,13.95103931427002
2018-03-28,13.800000190734863,13.300000190734863,13.770000457763672,13.319999694824219,21610776.0,13.282905578613281
2018-03-29,13.569999694824219,13.239999771118164,13.329999923706055,13.380000114440918,12347202.0,13.34273910522461
2018-03-30,13.75,13.369999885559082,13.430000305175781,13.600000381469727,13992165.0,13.562127113342285
2018-04-02,13.949999809265137,13.430000305175781,13.470000267028809,13.710000038146973,17026547.0,13.671820640563965
2018-04-03,13.680000305175781,13.069999694824219,13.5,13.25,12568363.0,13.21310043334961
2018-04-04,14.579999923706055,13.239999771118164,13.289999961853027,13.859999656677246,31418303.0,13.821401596069336
2018-04-09,14.260000228881836,13.579999923706055,13.800000190734863,14.069999694824219,23732308.0,14.030817031860352
2018-04-10,13.970000267028809,13.199999809265137,13.880000114440918,13.520000457763672,15120798.0,13.482349395751953
2018-04-11,13.770000457763672,13.3100004196167,13.449999809265137,13.65999984741211,10073612.0,13.621959686279297
2018-04-12,13.770000457763672,13.390000343322754,13.539999961853027,13.420000076293945,8744600.0,13.382628440856934
2018-04-13,13.699999809265137,13.399999618530273,13.4399995803833,13.449999809265137,8802223.0,13.412544250488281
2018-04-16,13.579999923706055,12.949999809265137,13.5,13.100000381469727,11900828.0,13.063518524169922
2018-04-17,13.329999923706055,12.600000381469727,13.15999984741211,12.729999542236328,11236629.0,12.694548606872559
2018-04-18,13.109999656677246,12.510000228881836,12.800000190734863,13.100000381469727,10181251.0,13.063518524169922
2018-04-19,13.619999885559082,12.899999618530273,13.039999961853027,13.329999923706055,18117322.0,13.292878150939941
2018-04-20,13.4399995803833,12.949999809265137,13.130000114440918,13.079999923706055,11854174.0,13.043574333190918
2018-04-23,13.050000190734863,11.920000076293945,12.960000038146973,12.220000267028809,14451546.0,12.185970306396484
2018-04-24,12.479999542236328,12.050000190734863,12.1899995803833,12.390000343322754,6799525.0,12.355496406555176
2018-04-25,12.65999984741211,12.25,12.34000015258789,12.529999732971191,9373621.0,12.495105743408203
2018-04-26,12.75,11.960000038146973,12.520000457763672,12.010000228881836,11231002.0,11.976554870605469
2018-04-27,12.579999923706055,11.739999771118164,12.069999694824219,12.430000305175781,12593452.0,12.395384788513184
2018-05-02,12.640000343322754,11.800000190734863,12.359999656677246,12.140000343322754,8653949.0,12.106192588806152
2018-05-03,12.130000114440918,11.699999809265137,12.109999656677246,12.09000015258789,7934591.0,12.056331634521484
2018-05-04,12.279999732971191,11.899999618530273,11.989999771118164,12.079999923706055,7213946.0,12.046359062194824
2018-05-07,12.180000305175781,11.920000076293945,12.079999923706055,12.170000076293945,5870231.0,12.136109352111816
2018-05-08,12.510000228881836,12.15999984741211,12.25,12.300000190734863,10298655.0,12.2657470703125
2018-05-09,12.239999771118164,12.050000190734863,12.210000038146973,12.109999656677246,5620162.0,12.076274871826172
2018-05-10,12.199999809265137,11.859999656677246,12.140000343322754,11.989999771118164,6203827.0,11.956609725952148
2018-05-11,12.09000015258789,11.920000076293945,11.979999542236328,12.039999961853027,4973835.0,12.006470680236816
2018-05-14,12.079999923706055,11.739999771118164,12.029999732971191,11.789999961853027,5131419.0,11.757166862487793
2018-05-15,11.9399995803833,11.729999542236328,11.729999542236328,11.930000305175781,4511421.0,11.896778106689453
2018-05-16,12.079999923706055,11.779999732971191,11.930000305175781,11.90999984741211,5714584.0,11.876832962036133
2018-05-17,11.930000305175781,11.75,11.890000343322754,11.770000457763672,4203200.0,11.737222671508789
2018-05-18,11.829999923706055,11.619999885559082,11.779999732971191,11.800000190734863,3675427.0,11.767139434814453
2018-05-21,11.979999542236328,11.800000190734863,11.880000114440918,11.970000267028809,4845990.0,11.936665534973145
2018-05-22,12.0,11.789999961853027,11.970000267028809,11.930000305175781,3932551.0,11.896778106689453
2018-05-23,12.069999694824219,11.819999694824219,11.90999984741211,11.890000343322754,5469737.0,11.856888771057129
2018-05-24,11.930000305175781,11.609999656677246,11.890000343322754,11.649999618530273,3961523.0,11.61755657196045
2018-05-25,11.880000114440918,11.550000190734863,11.680000305175781,11.649999618530273,4768277.0,11.61755657196045
2018-05-28,11.569999694824219,11.199999809265137,11.5,11.25,5205489.0,11.218670845031738
2018-05-29,11.319999694824219,10.960000038146973,11.220000267028809,11.020000457763672,5914166.0,10.989311218261719
2018-05-30,10.979999542236328,10.4399995803833,10.979999542236328,10.470000267028809,6920481.0,10.440842628479004
2018-05-31,10.649999618530273,10.470000267028809,10.579999923706055,10.5600004196167,5943891.0,10.530592918395996
2018-06-01,10.779999732971191,10.399999618530273,10.489999771118164,10.479999542236328,6819796.0,10.450815200805664
2018-06-04,10.609999656677246,10.220000267028809,10.529999732971191,10.319999694824219,6396600.0,10.291260719299316
2018-06-05,10.579999923706055,10.319999694824219,10.399999618530273,10.5600004196167,7743359.0,10.530592918395996
2018-06-06,10.65999984741211,10.460000038146973,10.550000190734863,10.5600004196167,6894725.0,10.530592918395996
2018-06-07,10.649999618530273,10.350000381469727,10.600000381469727,10.430000305175781,6572111.0,10.400955200195312
2018-06-08,10.4399995803833,9.930000305175781,10.40999984741211,10.010000228881836,11073356.0,9.982124328613281
2018-06-11,10.130000114440918,9.979999542236328,10.09000015258789,10.020000457763672,6717690.0,9.992095947265625
2018-06-12,10.100000381469727,9.859999656677246,10.050000190734863,10.09000015258789,5797701.0,10.061901092529297
2018-06-13,10.0600004196167,9.720000267028809,10.0600004196167,9.75,6735709.0,9.722847938537598
2018-06-14,9.859999656677246,9.680000305175781,9.710000038146973,9.75,4146809.0,9.722847938537598
2018-06-15,9.949999809265137,9.420000076293945,9.75,9.449999809265137,6514892.0,9.423684120178223
2018-06-19,9.449999809265137,8.510000228881836,9.380000114440918,8.670000076293945,12548942.0,8.645855903625488
2018-06-20,9.170000076293945,8.619999885559082,8.619999885559082,9.100000381469727,8761042.0,9.074657440185547
2018-06-21,9.15999984741211,8.819999694824219,9.130000114440918,8.899999618530273,6346011.0,8.875215530395508
2018-06-22,9.149999618530273,8.710000038146973,8.800000190734863,9.100000381469727,5705311.0,9.074657440185547
2018-06-25,9.239999771118164,8.979999542236328,9.180000305175781,9.0,4686300.0,8.974936485290527
2018-06-26,9.229999542236328,8.789999961853027,8.829999923706055,9.149999618530273,5538872.0,9.124518394470215
2018-06-27,9.199999809265137,9.0600004196167,9.180000305175781,9.100000381469727,4068369.0,9.074657440185547
2018-06-28,9.239999771118164,8.930000305175781,9.109999656677246,8.970000267028809,4381790.0,8.945019721984863
2018-06-29,9.350000381469727,8.949999809265137,8.960000038146973,9.319999694824219,6062245.0,9.294045448303223
2018-07-02,9.470000267028809,9.149999618530273,9.300000190734863,9.199999809265137,5981253.0,9.174379348754883
2018-07-03,9.84000015258789,9.180000305175781,9.199999809265137,9.819999694824219,13552860.0,9.79265308380127
2018-07-04,9.800000190734863,9.5600004196167,9.800000190734863,9.640000343322754,8210601.0,9.613155364990234
2018-07-05,9.670000076293945,9.239999771118164,9.619999885559082,9.279999732971191,7396975.0,9.254156112670898
2018-07-06,9.59000015258789,9.229999542236328,9.289999961853027,9.380000114440918,6962170.0,9.35387897491455
2018-07-09,9.680000305175781,9.399999618530273,9.399999618530273,9.670000076293945,6362498.0,9.643071174621582
2018-07-10,9.670000076293945,9.5,9.600000381469727,9.609999656677246,4656215.0,9.583237648010254
2018-07-11,9.420000076293945,9.029999732971191,9.399999618530273,9.210000038146973,7252259.0,9.184351921081543
2018-07-12,9.520000457763672,9.180000305175781,9.229999542236328,9.460000038146973,5196824.0,9.433655738830566
2018-07-13,9.5,9.359999656677246,9.479999542236328,9.449999809265137,3897750.0,9.423684120178223
2018-07-16,9.630000114440918,9.359999656677246,9.399999618530273,9.489999771118164,5867334.0,9.463571548461914
2018-07-17,9.609999656677246,9.380000114440918,9.460000038146973,9.600000381469727,4424542.0,9.573265075683594
2018-07-18,9.680000305175781,9.529999732971191,9.539999961853027,9.539999961853027,4828533.0,9.513432502746582
2018-07-19,9.609999656677246,9.270000457763672,9.5,9.3100004196167,4084017.0,9.284072875976562
2018-07-20,9.470000267028809,9.270000457763672,9.3100004196167,9.4399995803833,3593396.0,9.426874160766602
2018-07-23,9.850000381469727,9.460000038146973,9.489999771118164,9.770000457763672,8232935.0,9.756416320800781
2018-07-24,9.9399995803833,9.720000267028809,9.779999732971191,9.890000343322754,9093034.0,9.876249313354492
2018-07-25,10.050000190734863,9.819999694824219,9.90999984741211,9.859999656677246,6291821.0,9.84628963470459
2018-07-26,10.0,9.829999923706055,9.880000114440918,9.899999618530273,4965959.0,9.886235237121582
2018-07-27,10.0,9.819999694824219,9.890000343322754,9.949999809265137,5516814.0,9.936165809631348
2018-07-30,10.010000228881836,9.760000228881836,9.970000267028809,9.819999694824219,4691435.0,9.80634593963623
2018-07-31,9.859999656677246,9.670000076293945,9.739999771118164,9.75,3905656.0,9.736443519592285
2018-08-01,9.84000015258789,9.399999618530273,9.75,9.479999542236328,4197210.0,9.466818809509277
2018-08-02,9.5,8.850000381469727,9.5,9.069999694824219,7798239.0,9.057388305664062
2018-08-03,9.140000343322754,8.970000267028809,9.050000190734863,9.020000457763672,3751237.0,9.007458686828613
2018-08-06,9.050000190734863,8.710000038146973,9.029999732971191,8.789999961853027,4856735.0,8.777777671813965
2018-08-07,9.039999961853027,8.729999542236328,8.829999923706055,9.029999732971191,3708918.0,9.017444610595703
2018-08-08,9.020000457763672,8.84000015258789,9.020000457763672,8.890000343322754,3113936.0,8.877639770507812
2018-08-09,9.1899995803833,8.850000381469727,8.880000114440918,9.119999885559082,3979798.0,9.107318878173828
2018-08-10,9.25,9.0600004196167,9.109999656677246,9.220000267028809,3512566.0,9.207180976867676
2018-08-13,9.319999694824219,9.069999694824219,9.130000114440918,9.260000228881836,3261766.0,9.247124671936035
2018-08-14,9.279999732971191,9.170000076293945,9.25,9.199999809265137,2089800.0,9.18720817565918
2018-08-15,9.300000190734863,9.020000457763672,9.199999809265137,9.039999961853027,2642365.0,9.027430534362793
2018-08-16,9.130000114440918,8.760000228881836,8.9399995803833,8.979999542236328,2713100.0,8.967514038085938
2018-08-17,9.119999885559082,8.819999694824219,9.039999961853027,8.869999885559082,2704400.0,8.857666969299316
2018-08-20,8.989999771118164,8.75,8.829999923706055,8.960000038146973,2926501.0,8.947542190551758
2018-08-21,9.119999885559082,8.930000305175781,8.979999542236328,9.039999961853027,2743560.0,9.027430534362793
2018-08-22,9.199999809265137,8.949999809265137,9.029999732971191,9.15999984741211,3944361.0,9.14726448059082
2018-08-23,9.220000267028809,9.020000457763672,9.130000114440918,9.15999984741211,3475066.0,9.14726448059082
2018-08-24,9.100000381469727,8.960000038146973,9.100000381469727,9.0,3259698.0,8.987485885620117
2018-08-27,9.199999809265137,8.90999984741211,8.920000076293945,9.170000076293945,4523969.0,9.15725040435791
2018-08-28,9.369999885559082,9.130000114440918,9.149999618530273,9.199999809265137,4556840.0,9.18720817565918
2018-08-29,9.300000190734863,9.149999618530273,9.199999809265137,9.25,3682762.0,9.237138748168945
2018-08-30,9.3100004196167,9.079999923706055,9.220000267028809,9.100000381469727,2849342.0,9.087347030639648
2018-08-31,9.140000343322754,9.010000228881836,9.100000381469727,9.020000457763672,2272944.0,9.007458686828613
2018-09-03,9.180000305175781,8.930000305175781,9.010000228881836,9.170000076293945,3819853.0,9.15725040435791
2018-09-04,9.5,9.109999656677246,9.119999885559082,9.470000267028809,9648400.0,9.456832885742188
2018-09-05,9.5600004196167,9.289999961853027,9.40999984741211,9.329999923706055,7058274.0,9.31702709197998
2018-09-06,9.579999923706055,9.270000457763672,9.359999656677246,9.520000457763672,8615612.0,9.506763458251953
2018-09-07,9.640000343322754,9.25,9.5,9.390000343322754,8409645.0,9.376944541931152
2018-09-10,9.460000038146973,9.010000228881836,9.350000381469727,9.050000190734863,5363849.0,9.037416458129883
2018-09-11,9.390000343322754,8.989999771118164,9.020000457763672,9.239999771118164,4885276.0,9.227152824401855
2018-09-12,9.579999923706055,9.220000267028809,9.220000267028809,9.470000267028809,9330332.0,9.456832885742188
2018-09-13,9.789999961853027,9.420000076293945,9.5,9.760000228881836,12968428.0,9.746429443359375
2018-09-14,9.829999923706055,9.489999771118164,9.770000457763672,9.550000190734863,9253541.0,9.536721229553223
2018-09-17,9.630000114440918,9.380000114440918,9.569999694824219,9.479999542236328,5353325.0,9.466818809509277
2018-09-18,9.579999923706055,9.34000015258789,9.420000076293945,9.579999923706055,5085964.0,9.566679954528809
2018-09-19,9.739999771118164,9.4399995803833,9.510000228881836,9.609999656677246,7969069.0,9.596637725830078
2018-09-20,9.619999885559082,9.420000076293945,9.600000381469727,9.460000038146973,4803912.0,9.446846961975098
2018-09-21,9.59000015258789,9.390000343322754,9.5,9.569999694824219,4249097.0,9.556693077087402
2018-09-25,9.6899995803833,9.489999771118164,9.5,9.569999694824219,4714269.0,9.556693077087402
2018-09-26,9.619999885559082,9.449999809265137,9.579999923706055,9.609999656677246,4768916.0,9.596637725830078
2018-09-27,9.609999656677246,9.319999694824219,9.609999656677246,9.329999923706055,6108337.0,9.31702709197998
2018-09-28,9.420000076293945,9.300000190734863,9.350000381469727,9.380000114440918,2981060.0,9.366958618164062
2018-10-08,9.350000381469727,9.079999923706055,9.25,9.130000114440918,4417458.0,9.117305755615234
2018-10-09,9.180000305175781,8.829999923706055,9.100000381469727,8.979999542236328,5172935.0,8.967514038085938
2018-10-10,9.039999961853027,8.920000076293945,8.979999542236328,9.0,2249523.0,8.987485885620117
2018-10-11,8.880000114440918,8.100000381469727,8.720000267028809,8.100000381469727,9001758.0,8.088737487792969
2018-10-12,8.170000076293945,7.599999904632568,8.050000190734863,8.069999694824219,6323779.0,8.058778762817383
2018-10-15,8.15999984741211,7.929999828338623,8.09000015258789,7.980000019073486,2660318.0,7.968904495239258
2018-10-16,8.149999618530273,7.769999980926514,8.050000190734863,7.849999904632568,3699859.0,7.839085102081299
2018-10-17,8.0,7.75,7.960000038146973,7.900000095367432,2840685.0,7.8890156745910645
2018-10-18,7.880000114440918,7.679999828338623,7.820000171661377,7.710000038146973,2653216.0,7.699280261993408
2018-10-19,7.880000114440918,7.5,7.5,7.840000152587891,3430603.0,7.829099655151367
2018-10-22,8.329999923706055,7.900000095367432,7.900000095367432,8.25,5817987.0,8.238529205322266
2018-10-23,8.40999984741211,8.079999923706055,8.25,8.109999656677246,4188225.0,8.098723411560059
2018-10-24,8.1899995803833,7.900000095367432,8.109999656677246,8.130000114440918,3603616.0,8.118696212768555
2018-10-25,8.100000381469727,7.880000114440918,7.909999847412109,8.079999923706055,2968904.0,8.068764686584473
2018-10-26,8.25,8.039999961853027,8.119999885559082,8.100000381469727,2836268.0,8.088737487792969
2018-10-29,8.1899995803833,8.010000228881836,8.010000228881836,8.100000381469727,2811954.0,8.088737487792969
2018-10-30,8.229999542236328,7.920000076293945,8.130000114440918,8.220000267028809,3636213.0,8.208571434020996
2018-10-31,8.319999694824219,8.170000076293945,8.279999732971191,8.289999961853027,3732411.0,8.278472900390625
2018-11-01,8.510000228881836,8.3100004196167,8.34000015258789,8.359999656677246,4918800.0,8.34837532043457
2018-11-02,8.600000381469727,8.369999885559082,8.460000038146973,8.520000457763672,5850201.0,8.508153915405273
2018-11-05,8.619999885559082,8.350000381469727,8.449999809265137,8.520000457763672,5030762.0,8.508153915405273
2018-11-06,8.510000228881836,8.390000343322754,8.470000267028809,8.460000038146973,3758544.0,8.448237419128418
2018-11-07,8.670000076293945,8.430000305175781,8.5,8.479999542236328,4954846.0,8.468209266662598
2018-11-08,8.579999923706055,8.239999771118164,8.550000190734863,8.34000015258789,4361540.0,8.32840347290039
2018-11-09,8.5600004196167,8.279999732971191,8.329999923706055,8.489999771118164,4553309.0,8.478195190429688
2018-11-12,8.720000267028809,8.350000381469727,8.520000457763672,8.670000076293945,5451311.0,8.65794563293457
2018-11-13,9.069999694824219,8.579999923706055,8.600000381469727,8.949999809265137,9175206.0,8.937556266784668
2018-11-14,9.350000381469727,8.90999984741211,8.949999809265137,9.079999923706055,11304958.0,9.067375183105469
2018-11-15,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0,9.067375183105469
2018-11-16,9.079999923706055,9.079999923706055,9.079999923706055,9.079999923706055,0.0,9.067375183105469
2018-11-19,11.260000228881836,10.699999809265137,10.989999771118164,11.050000190734863,30564335.0,11.034635543823242
2018-11-20,12.15999984741211,10.859999656677246,10.989999771118164,11.760000228881836,42261029.0,11.743648529052734
2018-11-21,12.069999694824219,11.399999618530273,11.649999618530273,11.890000343322754,23556921.0,11.873468399047852
2018-11-22,12.260000228881836,11.539999961853027,12.09000015258789,11.6899995803833,17333729.0,11.673746109008789
2018-11-23,11.680000305175781,11.149999618530273,11.680000305175781,11.260000228881836,18941955.0,11.244343757629395
2018-11-26,11.399999618530273,10.770000457763672,11.300000190734863,10.989999771118164,18024927.0,10.974719047546387
2018-11-27,11.109999656677246,10.729999542236328,11.0600004196167,10.819999694824219,15358547.0,10.80495548248291
2018-11-28,10.850000381469727,10.4399995803833,10.850000381469727,10.789999961853027,17143839.0,10.77499771118164
2018-11-29,11.020000457763672,10.470000267028809,10.880000114440918,10.520000457763672,12097736.0,10.505373001098633
2018-11-30,10.699999809265137,10.329999923706055,10.539999961853027,10.640000343322754,9879113.0,10.62520694732666
2018-12-03,11.029999732971191,10.710000038146973,10.800000190734863,10.84000015258789,14580813.0,10.82492733001709
2018-12-04,10.869999885559082,10.59000015258789,10.829999923706055,10.779999732971191,8414727.0,10.765010833740234
2018-12-05,11.270000457763672,10.539999961853027,10.600000381469727,11.1899995803833,18449613.0,11.17444133758545
2018-12-06,11.25,10.829999923706055,11.010000228881836,10.899999618530273,12902275.0,10.884844779968262
2018-12-07,11.069999694824219,10.770000457763672,10.890000343322754,10.9399995803833,6497513.0,10.924788475036621
2018-12-10,10.899999618530273,10.34000015258789,10.899999618530273,10.380000114440918,9792799.0,10.365568161010742
2018-12-11,10.5600004196167,10.3100004196167,10.460000038146973,10.4399995803833,5465881.0,10.425483703613281
2018-12-12,10.59000015258789,10.350000381469727,10.550000190734863,10.390000343322754,4382144.0,10.375554084777832
2018-12-13,10.630000114440918,10.319999694824219,10.380000114440918,10.489999771118164,6334282.0,10.475414276123047
2018-12-14,10.5,9.989999771118164,10.470000267028809,10.050000190734863,7336561.0,10.036026000976562
2018-12-17,10.399999618530273,9.949999809265137,10.050000190734863,10.279999732971191,7260428.0,10.265706062316895
2018-12-18,10.289999961853027,9.90999984741211,10.149999618530273,10.0600004196167,7458279.0,10.046012878417969
2018-12-19,10.270000457763672,9.979999542236328,10.170000076293945,10.0600004196167,5306720.0,10.046012878417969
2018-12-20,10.220000267028809,10.010000228881836,10.149999618530273,10.180000305175781,5626637.0,10.16584587097168
2018-12-21,10.170000076293945,9.899999618530273,10.100000381469727,10.010000228881836,5854307.0,9.996082305908203
2018-12-24,10.069999694824219,9.9399995803833,10.0,10.039999961853027,4568001.0,10.026040077209473
2018-12-25,9.949999809265137,9.539999961853027,9.949999809265137,9.84000015258789,6588169.0,9.82631778717041
2018-12-26,10.149999618530273,9.75,9.75,9.989999771118164,6100347.0,9.976109504699707
2018-12-27,10.170000076293945,9.819999694824219,10.109999656677246,9.819999694824219,5187513.0,9.80634593963623
2018-12-28,10.140000343322754,9.829999923706055,9.90999984741211,9.890000343322754,4953645.0,9.876249313354492
2019-01-02,10.460000038146973,9.869999885559082,9.970000267028809,10.390000343322754,11582690.0,10.375554084777832
2019-01-03,10.989999771118164,10.239999771118164,10.25,10.65999984741211,16458845.0,10.64517879486084
2019-01-04,10.869999885559082,10.359999656677246,10.5,10.760000228881836,14811260.0,10.745038986206055
2019-01-07,11.350000381469727,10.359999656677246,10.5,11.329999923706055,20122712.0,11.31424617767334
2019-01-08,11.180000305175781,10.680000305175781,11.180000305175781,10.699999809265137,17261693.0,10.6851224899292
2019-01-09,10.979999542236328,10.649999618530273,10.720000267028809,10.6899995803833,12731795.0,10.67513656616211
2019-01-10,10.850000381469727,10.600000381469727,10.630000114440918,10.680000305175781,7660296.0,10.66515064239502
2019-01-11,10.800000190734863,10.600000381469727,10.75,10.699999809265137,6029988.0,10.6851224899292
2019-01-14,10.899999618530273,10.630000114440918,10.739999771118164,10.75,5510283.0,10.735053062438965
2019-01-15,10.850000381469727,10.609999656677246,10.699999809265137,10.8100004196167,6573673.0,10.79496955871582
2019-01-16,10.829999923706055,10.5600004196167,10.760000228881836,10.5600004196167,5535373.0,10.545317649841309
2019-01-17,10.640000343322754,10.4399995803833,10.59000015258789,10.4399995803833,4457973.0,10.425483703613281
2019-01-18,10.600000381469727,10.359999656677246,10.529999732971191,10.470000267028809,4686494.0,10.455442428588867
2019-01-21,10.680000305175781,10.449999809265137,10.470000267028809,10.539999961853027,3998527.0,10.525344848632812
2019-01-22,10.569999694824219,10.25,10.539999961853027,10.350000381469727,4275691.0,10.335609436035156
2019-01-23,10.460000038146973,10.25,10.3100004196167,10.399999618530273,3562240.0,10.385540008544922
2019-01-24,10.770000457763672,10.300000190734863,10.359999656677246,10.770000457763672,8392001.0,10.755025863647461
2019-01-25,10.84000015258789,10.630000114440918,10.800000190734863,10.720000267028809,5689089.0,10.705095291137695
2019-01-28,10.789999961853027,10.399999618530273,10.699999809265137,10.479999542236328,5070408.0,10.465428352355957
2019-01-29,10.579999923706055,9.880000114440918,10.5,10.1899995803833,6645168.0,10.17583179473877
2019-01-30,10.289999961853027,9.949999809265137,10.180000305175781,9.989999771118164,5402400.0,9.976109504699707
2019-01-31,10.199999809265137,9.920000076293945,10.050000190734863,10.079999923706055,4364647.0,10.065984725952148
2019-02-01,10.329999923706055,10.079999923706055,10.100000381469727,10.300000190734863,4333961.0,10.28567886352539
2019-02-11,10.59000015258789,10.270000457763672,10.359999656677246,10.579999923706055,4415301.0,10.565289497375488
2019-02-12,10.720000267028809,10.449999809265137,10.59000015258789,10.569999694824219,7019302.0,10.555302619934082
2019-02-13,11.100000381469727,10.510000228881836,10.529999732971191,10.949999809265137,14607946.0,10.934775352478027
2019-02-14,11.149999618530273,10.859999656677246,10.899999618530273,10.9399995803833,9634264.0,10.924788475036621
2019-02-15,11.09000015258789,10.899999618530273,10.920000076293945,10.930000305175781,7518017.0,10.914803504943848
2019-02-18,11.369999885559082,10.960000038146973,10.960000038146973,11.229999542236328,10090184.0,11.214385032653809
2019-02-19,11.470000267028809,11.039999961853027,11.239999771118164,11.460000038146973,12745299.0,11.444066047668457
2019-02-20,11.699999809265137,11.25,11.529999732971191,11.460000038146973,14847718.0,11.444066047668457
2019-02-21,12.609999656677246,12.109999656677246,12.449999809265137,12.609999656677246,24832435.0,12.592466354370117
2019-02-22,13.489999771118164,12.430000305175781,12.600000381469727,13.25,41501767.0,13.231576919555664
2019-02-25,13.979999542236328,12.989999771118164,13.020000457763672,13.6899995803833,39855898.0,13.670965194702148
2019-02-26,13.630000114440918,13.180000305175781,13.630000114440918,13.319999694824219,29311723.0,13.30147933959961
2019-02-27,14.029999732971191,13.220000267028809,13.289999961853027,13.399999618530273,28865072.0,13.381368637084961
2019-02-28,14.0,13.039999961853027,13.899999618530273,13.130000114440918,23025365.0,13.11174488067627
2019-03-01,13.5600004196167,12.859999656677246,13.34000015258789,13.350000381469727,23678964.0,13.331438064575195
2019-03-04,13.970000267028809,13.279999732971191,13.449999809265137,13.600000381469727,30314268.0,13.581090927124023
2019-03-05,14.960000038146973,13.420000076293945,13.420000076293945,14.880000114440918,40413288.0,14.8593111038208
2019-03-06,14.800000190734863,14.300000190734863,14.779999732971191,14.65999984741211,28978247.0,14.639616966247559
2019-03-07,14.84000015258789,14.15999984741211,14.539999961853027,14.380000114440918,28377712.0,14.360006332397461
2019-03-08,14.15999984741211,13.380000114440918,13.949999809265137,13.5,27077988.0,13.481229782104492
2019-03-11,14.289999961853027,13.5,13.550000190734863,14.220000267028809,23720841.0,14.200228691101074
2019-03-12,15.079999923706055,14.220000267028809,14.399999618530273,14.789999961853027,32863370.0,14.76943588256836
2019-03-13,15.880000114440918,14.489999771118164,15.149999618530273,14.5,39196069.0,14.479839324951172
2019-03-14,14.880000114440918,13.699999809265137,14.270000457763672,14.520000457763672,26954629.0,14.499812126159668
2019-03-15,14.869999885559082,14.1899995803833,14.8100004196167,14.270000457763672,17824969.0,14.25015926361084
2019-03-18,14.84000015258789,13.899999618530273,14.220000267028809,14.680000305175781,20138824.0,14.659589767456055
2019-03-19,15.350000381469727,14.550000190734863,14.779999732971191,15.25,23674819.0,15.228796005249023
2019-03-20,15.640000343322754,14.789999961853027,15.220000267028809,15.210000038146973,20208279.0,15.188852310180664
2019-03-21,15.180000305175781,14.789999961853027,15.029999732971191,15.0,21261613.0,14.979144096374512
2019-03-22,15.65999984741211,14.800000190734863,14.899999618530273,15.520000457763672,31864768.0,15.498421669006348
2019-03-25,15.520000457763672,15.520000457763672,15.520000457763672,15.520000457763672,0.0,15.498421669006348
2019-03-26,17.559999465942383,15.359999656677246,17.40999984741211,15.710000038146973,46777577.0,15.688157081604004
2019-03-27,15.859999656677246,15.0,15.859999656677246,15.4399995803833,24464035.0,15.418532371520996
2019-03-28,16.149999618530273,15.180000305175781,15.460000038146973,15.3100004196167,25080545.0,15.288713455200195
2019-03-29,16.65999984741211,15.550000190734863,15.550000190734863,16.510000228881836,35564498.0,16.487045288085938
2019-04-01,18.059999465942383,16.510000228881836,16.600000381469727,17.530000686645508,39439015.0,17.505626678466797
2019-04-02,18.649999618530273,17.200000762939453,18.0,17.700000762939453,40247676.0,17.675390243530273
2019-04-03,18.170000076293945,17.219999313354492,17.809999465942383,18.010000228881836,31405758.0,17.98495864868164
2019-04-04,19.100000381469727,18.030000686645508,18.5,18.25,32353853.0,18.224626541137695
2019-04-08,18.290000915527344,17.15999984741211,18.290000915527344,17.649999618530273,29962979.0,17.625457763671875
2019-04-09,17.8799991607666,17.18000030517578,17.670000076293945,17.799999237060547,15402661.0,17.775251388549805
2019-04-10,18.18000030517578,17.299999237060547,17.399999618530273,17.639999389648438,16982137.0,17.6154727935791
2019-04-11,17.8799991607666,17.010000228881836,17.739999771118164,17.31999969482422,18983325.0,17.29591941833496
2019-04-12,17.450000762939453,16.799999237060547,17.200000762939453,17.049999237060547,13180382.0,17.02629280090332
2019-04-15,17.59000015258789,16.790000915527344,17.389999389648438,16.799999237060547,14196865.0,16.776641845703125
2019-04-16,17.450000762939453,16.229999542236328,16.829999923706055,17.43000030517578,17731632.0,17.405765533447266
2019-04-17,17.450000762939453,17.149999618530273,17.3700008392334,17.309999465942383,11423677.0,17.285932540893555
2019-04-18,17.549999237060547,16.790000915527344,17.280000686645508,17.239999771118164,17912336.0,17.216028213500977
2019-04-19,17.219999313354492,16.729999542236328,17.149999618530273,17.020000457763672,12878710.0,16.996335983276367
2019-04-22,17.09000015258789,16.399999618530273,16.979999542236328,16.459999084472656,14371230.0,16.43711280822754
2019-04-23,16.440000534057617,15.699999809265137,16.43000030517578,15.880000114440918,15101398.0,15.85792064666748
2019-04-24,16.270000457763672,15.619999885559082,15.979999542236328,16.049999237060547,12881963.0,16.02768325805664
2019-04-25,16.06999969482422,15.100000381469727,16.059999465942383,15.3100004196167,12136023.0,15.288713455200195
2019-04-26,15.930000305175781,15.100000381469727,15.109999656677246,15.600000381469727,15523309.0,15.578310012817383
2019-05-06,14.649999618530273,13.619999885559082,14.649999618530273,13.619999885559082,16281070.0,13.601061820983887
2019-05-07,13.850000381469727,12.930000305175781,13.600000381469727,13.520000457763672,16096119.0,13.501201629638672
2019-05-08,14.25,13.050000190734863,13.119999885559082,13.850000381469727,17676269.0,13.830742835998535
2019-05-09,14.390000343322754,13.630000114440918,13.699999809265137,14.010000228881836,13233780.0,13.990520477294922
2019-05-10,14.640000343322754,13.65999984741211,14.079999923706055,14.569999694824219,23311429.0,14.5497407913208
2019-05-13,14.449999809265137,13.970000267028809,14.350000381469727,14.09000015258789,13117380.0,14.070408821105957
2019-05-14,14.449999809265137,13.850000381469727,13.979999542236328,14.130000114440918,13889297.0,14.11035442352295
2019-05-15,14.369999885559082,14.0600004196167,14.170000076293945,14.3100004196167,9464159.0,14.290103912353516
2019-05-16,15.079999923706055,14.180000305175781,14.220000267028809,14.789999961853027,19381029.0,14.76943588256836
2019-05-17,14.84000015258789,13.960000038146973,14.789999961853027,14.079999923706055,14602414.0,14.060422897338867
2019-05-20,14.529999732971191,14.010000228881836,14.0600004196167,14.510000228881836,13269680.0,14.489825248718262
2019-05-21,14.890000343322754,14.199999809265137,14.680000305175781,14.760000228881836,17262253.0,14.73947811126709
2019-05-22,14.899999618530273,14.260000228881836,14.819999694824219,14.520000457763672,10366834.0,14.499812126159668
2019-05-23,14.75,14.079999923706055,14.300000190734863,14.229999542236328,9829885.0,14.210213661193848
2019-05-24,14.239999771118164,13.75,14.039999961853027,13.75,8594342.0,13.730881690979004
2019-05-27,14.59000015258789,13.720000267028809,13.84000015258789,14.5600004196167,12471520.0,14.539755821228027
2019-05-28,15.149999618530273,14.579999923706055,14.579999923706055,14.859999656677246,20353870.0,14.839337348937988
2019-05-29,15.050000190734863,14.699999809265137,14.869999885559082,14.800000190734863,12052248.0,14.77942180633545
2019-05-30,14.899999618530273,14.399999618530273,14.800000190734863,14.609999656677246,10116539.0,14.589685440063477
2019-05-31,16.06999969482422,14.59000015258789,14.609999656677246,16.06999969482422,28789443.0,16.04765510559082
2019-06-03,17.510000228881836,16.049999237060547,17.510000228881836,16.280000686645508,62421590.0,16.257366180419922
2019-06-04,15.899999618530273,14.649999618530273,15.899999618530273,15.039999961853027,43334597.0,15.019087791442871
2019-06-05,15.09000015258789,14.319999694824219,15.09000015258789,14.6899995803833,25108817.0,14.669574737548828
2019-06-06,14.630000114440918,13.779999732971191,14.5600004196167,13.779999732971191,20510911.0,13.760839462280273
2019-06-10,13.960000038146973,13.4399995803833,13.949999809265137,13.65999984741211,15621099.0,13.641007423400879
2019-06-11,14.369999885559082,13.550000190734863,13.640000343322754,14.319999694824219,20409477.0,14.300088882446289
2019-06-12,14.460000038146973,14.170000076293945,14.300000190734863,14.210000038146973,14379141.0,14.190242767333984
2019-06-13,14.199999809265137,13.739999771118164,14.199999809265137,14.109999656677246,15354887.0,14.090380668640137
2019-06-14,14.680000305175781,13.920000076293945,14.180000305175781,13.970000267028809,18490243.0,13.950576782226562
2019-06-17,13.930000305175781,13.619999885559082,13.899999618530273,13.720000267028809,9430993.0,13.700923919677734
2019-06-18,13.890000343322754,13.65999984741211,13.75,13.75,6173491.0,13.730881690979004
2019-06-19,14.109999656677246,13.859999656677246,14.039999961853027,13.989999771118164,12381111.0,13.970547676086426
2019-06-20,14.380000114440918,13.819999694824219,14.0,14.239999771118164,15913484.0,14.220200538635254
2019-06-21,15.050000190734863,14.229999542236328,14.270000457763672,15.020000457763672,28912671.0,14.999116897583008
2019-06-24,15.010000228881836,14.579999923706055,14.899999618530273,14.829999923706055,20577583.0,14.809379577636719
2019-06-25,14.949999809265137,14.529999732971191,14.800000190734863,14.84000015258789,13768203.0,14.819366455078125
2019-06-26,14.930000305175781,14.550000190734863,14.800000190734863,14.930000305175781,13898406.0,14.909241676330566
2019-06-27,15.0600004196167,14.75,15.0,14.8100004196167,14836038.0,14.789408683776855
2019-06-28,14.739999771118164,14.149999618530273,14.739999771118164,14.3100004196167,12687272.0,14.290103912353516
2019-07-01,14.670000076293945,14.359999656677246,14.600000381469727,14.600000381469727,11362012.0,14.579700469970703
2019-07-02,15.050000190734863,14.569999694824219,14.760000228881836,14.649999618530273,14652756.0,14.629630088806152
2019-07-03,14.9399995803833,14.289999961853027,14.479999542236328,14.8100004196167,16809245.0,14.789408683776855
2019-07-04,15.979999542236328,14.710000038146973,14.800000190734863,15.25,37776137.0,15.228796005249023
2019-07-05,15.289999961853027,15.0,15.210000038146973,15.1899995803833,13336024.0,15.168879508972168
2019-07-08,15.460000038146973,14.550000190734863,15.170000076293945,14.720000267028809,19416878.0,14.699533462524414
2019-07-09,15.470000267028809,14.65999984741211,14.739999771118164,15.25,19991902.0,15.228796005249023
2019-07-10,15.84000015258789,15.020000457763672,15.279999732971191,15.430000305175781,25024977.0,15.408546447753906
2019-07-11,15.630000114440918,15.039999961853027,15.4399995803833,15.25,14742228.0,15.228796005249023
2019-07-12,15.4399995803833,15.130000114440918,15.15999984741211,15.300000190734863,11448710.0,15.278726577758789
2019-07-15,15.800000190734863,15.25,15.329999923706055,15.779999732971191,19807244.0,15.758058547973633
2019-07-16,15.890000343322754,15.529999732971191,15.6899995803833,15.640000343322754,12955793.0,15.618254661560059
2019-07-17,15.819999694824219,15.510000228881836,15.640000343322754,15.640000343322754,13584605.0,15.618254661560059
2019-07-18,15.5,15.119999885559082,15.5,15.130000114440918,10540384.0,15.108963966369629
2019-07-19,15.34000015258789,15.069999694824219,15.199999809265137,15.140000343322754,7684437.0,15.118949890136719
2019-07-22,15.140000343322754,14.260000228881836,15.130000114440918,14.260000228881836,12764919.0,14.24017333984375
2019-07-23,14.630000114440918,14.300000190734863,14.300000190734863,14.59000015258789,9610146.0,14.569713592529297
2019-07-24,14.890000343322754,14.420000076293945,14.59000015258789,14.630000114440918,14984702.0,14.621685028076172
2019-07-25,14.6899995803833,14.399999618530273,14.59000015258789,14.59000015258789,9510408.0,14.581707000732422
2019-07-26,15.180000305175781,14.489999771118164,14.539999961853027,15.100000381469727,17302925.0,15.09141731262207
2019-07-29,15.239999771118164,14.920000076293945,15.0,15.140000343322754,10374537.0,15.13139533996582
2019-07-30,15.270000457763672,15.069999694824219,15.149999618530273,15.210000038146973,9908939.0,15.20135498046875
2019-07-31,15.390000343322754,15.069999694824219,15.279999732971191,15.369999885559082,11875979.0,15.361263275146484
2019-08-01,15.350000381469727,14.899999618530273,15.279999732971191,14.9399995803833,12463125.0,14.93150806427002
2019-08-02,14.649999618530273,14.270000457763672,14.449999809265137,14.5,12524472.0,14.491758346557617
2019-08-05,15.279999732971191,14.40999984741211,14.5,14.850000381469727,17687243.0,14.841559410095215
2019-08-06,15.100000381469727,14.430000305175781,14.4399995803833,14.789999961853027,15475997.0,14.781593322753906
2019-08-07,15.100000381469727,14.510000228881836,14.880000114440918,14.6899995803833,14293650.0,14.681650161743164
2019-08-08,15.229999542236328,14.680000305175781,14.720000267028809,14.979999542236328,16670970.0,14.971485137939453
2019-08-09,15.25,14.300000190734863,15.1899995803833,14.489999771118164,16628547.0,14.48176383972168
2019-08-12,14.579999923706055,14.140000343322754,14.5,14.539999961853027,9339718.0,14.53173542022705
2019-08-13,14.670000076293945,14.319999694824219,14.390000343322754,14.529999732971191,6779872.0,14.521740913391113
2019-08-14,14.760000228881836,14.430000305175781,14.680000305175781,14.619999885559082,8015202.0,14.611689567565918
2019-08-15,14.600000381469727,14.210000038146973,14.359999656677246,14.4399995803833,9427742.0,14.431792259216309
2019-08-16,15.020000457763672,14.399999618530273,14.420000076293945,14.960000038146973,16103398.0,14.951497077941895
2019-08-19,15.489999771118164,14.869999885559082,14.880000114440918,15.420000076293945,19678281.0,15.411235809326172
2019-08-20,15.899999618530273,15.3100004196167,15.34000015258789,15.449999809265137,19004014.0,15.441218376159668
2019-08-21,15.869999885559082,15.399999618530273,15.479999542236328,15.6899995803833,17901777.0,15.681081771850586
2019-08-22,17.100000381469727,15.720000267028809,15.899999618530273,16.479999542236328,31724584.0,16.470632553100586
2019-08-23,16.700000762939453,16.100000381469727,16.440000534057617,16.350000381469727,20187669.0,16.340707778930664
2019-08-26,16.670000076293945,15.899999618530273,16.170000076293945,16.360000610351562,28113654.0,16.3507022857666
2019-08-27,16.579999923706055,16.049999237060547,16.299999237060547,16.440000534057617,21282253.0,16.43065643310547
2019-08-28,16.809999465942383,16.100000381469727,16.520000457763672,16.260000228881836,22968495.0,16.25075912475586
2019-08-29,16.65999984741211,16.100000381469727,16.280000686645508,16.239999771118164,18770202.0,16.23076820373535
2019-08-30,17.040000915527344,16.1200008392334,16.309999465942383,16.780000686645508,36184290.0,16.770463943481445
2019-09-02,17.459999084472656,16.68000030517578,16.700000762939453,17.270000457763672,39178468.0,17.26018524169922
2019-09-03,17.31999969482422,16.90999984741211,17.149999618530273,17.1200008392334,27038143.0,17.11026954650879
2019-09-04,17.079999923706055,16.600000381469727,17.079999923706055,16.8700008392334,18714221.0,16.86041259765625
2019-09-05,17.25,16.799999237060547,16.899999618530273,16.8700008392334,22526402.0,16.86041259765625
2019-09-06,17.190000534057617,16.780000686645508,16.90999984741211,17.040000915527344,15607020.0,17.030315399169922
2019-09-09,17.200000762939453,16.850000381469727,17.1299991607666,17.139999389648438,14695786.0,17.13025665283203
2019-09-10,17.969999313354492,16.959999084472656,17.299999237060547,16.969999313354492,27883686.0,16.96035385131836
2019-09-11,16.979999542236328,16.3700008392334,16.979999542236328,16.469999313354492,21750249.0,16.46063804626465
2019-09-12,16.729999542236328,16.399999618530273,16.600000381469727,16.6299991607666,11314946.0,16.620546340942383
2019-09-16,16.850000381469727,16.3700008392334,16.690000534057617,16.440000534057617,11714413.0,16.43065643310547
2019-09-17,16.559999465942383,15.649999618530273,16.479999542236328,15.789999961853027,17170251.0,15.781024932861328
2019-09-18,15.90999984741211,15.510000228881836,15.829999923706055,15.59000015258789,10990683.0,15.581138610839844
2019-09-19,15.869999885559082,15.550000190734863,15.680000305175781,15.850000381469727,11479099.0,15.840991020202637
2019-09-20,15.880000114440918,15.5,15.779999732971191,15.6899995803833,12235688.0,15.681081771850586
2019-09-23,15.880000114440918,15.449999809265137,15.550000190734863,15.569999694824219,11335422.0,15.561149597167969
2019-09-24,15.760000228881836,15.5,15.579999923706055,15.600000381469727,10280426.0,15.591133117675781
2019-09-25,15.600000381469727,14.880000114440918,15.5600004196167,14.90999984741211,16245639.0,14.901525497436523
2019-09-26,15.069999694824219,14.479999542236328,14.920000076293945,14.550000190734863,12512540.0,14.541729927062988
2019-09-27,14.770000457763672,14.520000457763672,14.520000457763672,14.579999923706055,7956209.0,14.571712493896484
2019-09-30,14.850000381469727,14.470000267028809,14.600000381469727,14.579999923706055,7443544.0,14.571712493896484
2019-10-08,14.699999809265137,14.180000305175781,14.699999809265137,14.180000305175781,8738640.0,14.171940803527832
2019-10-09,14.550000190734863,14.170000076293945,14.279999732971191,14.5,7467099.0,14.491758346557617
2019-10-10,14.680000305175781,14.399999618530273,14.510000228881836,14.550000190734863,6934166.0,14.541729927062988
2019-10-11,14.699999809265137,14.460000038146973,14.699999809265137,14.5600004196167,5968782.0,14.551724433898926
2019-10-14,14.84000015258789,14.630000114440918,14.680000305175781,14.789999961853027,7459201.0,14.781593322753906
2019-10-15,14.819999694824219,14.350000381469727,14.8100004196167,14.430000305175781,6177686.0,14.421798706054688
2019-10-16,14.529999732971191,14.369999885559082,14.449999809265137,14.380000114440918,4304698.0,14.371827125549316
2019-10-17,14.4399995803833,14.010000228881836,14.399999618530273,14.140000343322754,5859242.0,14.131963729858398
2019-10-18,14.329999923706055,13.920000076293945,14.199999809265137,14.0600004196167,5603951.0,14.052008628845215
2019-10-21,14.0600004196167,13.699999809265137,14.0600004196167,13.979999542236328,6110327.0,13.972053527832031
2019-10-22,14.199999809265137,13.9399995803833,13.949999809265137,14.1899995803833,3728345.0,14.181934356689453
2019-10-23,14.3100004196167,14.0,14.270000457763672,14.050000190734863,3212200.0,14.042014122009277
2019-10-24,14.199999809265137,13.979999542236328,14.050000190734863,14.079999923706055,3389601.0,14.071996688842773
2019-10-25,14.130000114440918,13.710000038146973,14.010000228881836,14.09000015258789,6282826.0,14.081991195678711
2019-10-28,14.270000457763672,14.010000228881836,14.010000228881836,14.260000228881836,5005827.0,14.2518949508667
2019-10-29,14.260000228881836,13.880000114440918,14.260000228881836,13.899999618530273,7414600.0,13.892099380493164
2019-10-30,13.899999618530273,13.489999771118164,13.890000343322754,13.59000015258789,6651005.0,13.582275390625
2019-10-31,13.779999732971191,13.4399995803833,13.670000076293945,13.609999656677246,5524762.0,13.602263450622559
2019-11-01,13.729999542236328,13.369999885559082,13.5600004196167,13.550000190734863,5760814.0,13.542298316955566
2019-11-04,13.640000343322754,13.34000015258789,13.600000381469727,13.359999656677246,7087742.0,13.352405548095703
2019-11-05,13.430000305175781,12.760000228881836,13.390000343322754,12.979999542236328,15007805.0,12.97262191772461
2019-11-06,13.970000267028809,13.319999694824219,13.319999694824219,13.420000076293945,20410561.0,13.412372589111328
2019-11-07,13.25,12.90999984741211,13.079999923706055,13.079999923706055,9805686.0,13.072565078735352
2019-11-08,13.229999542236328,12.949999809265137,13.100000381469727,12.970000267028809,6416480.0,12.962628364562988
2019-11-11,12.899999618530273,12.359999656677246,12.899999618530273,12.359999656677246,9114594.0,12.352973937988281
2019-11-12,12.460000038146973,11.989999771118164,12.390000343322754,12.4399995803833,7669492.0,12.432929039001465
2019-11-13,12.460000038146973,12.25,12.460000038146973,12.380000114440918,4122632.0,12.372963905334473
2019-11-14,12.800000190734863,12.4399995803833,12.529999732971191,12.800000190734863,9151344.0,12.792724609375
2019-11-15,12.819999694824219,12.520000457763672,12.800000190734863,12.699999809265137,6887658.0,12.692781448364258
2019-11-18,12.699999809265137,12.359999656677246,12.699999809265137,12.390000343322754,8260316.0,12.38295841217041
2019-11-19,12.869999885559082,12.369999885559082,12.369999885559082,12.770000457763672,7378426.0,12.762742042541504
2019-11-20,12.989999771118164,12.649999618530273,12.789999961853027,12.949999809265137,7605611.0,12.942639350891113
2019-11-21,13.210000038146973,12.75,12.800000190734863,12.899999618530273,6372913.0,12.892667770385742
2019-11-22,13.140000343322754,12.789999961853027,12.899999618530273,12.819999694824219,6554630.0,12.812712669372559
2019-11-25,12.90999984741211,12.260000228881836,12.800000190734863,12.550000190734863,10106262.0,12.542866706848145
2019-11-26,12.9399995803833,12.539999961853027,12.550000190734863,12.850000381469727,7382612.0,12.842696189880371
2019-11-27,13.039999961853027,12.75,12.800000190734863,12.949999809265137,4715943.0,12.942639350891113
2019-11-28,13.0600004196167,12.710000038146973,12.920000076293945,12.739999771118164,3927809.0,12.732758522033691
2019-11-29,12.869999885559082,12.619999885559082,12.84000015258789,12.770000457763672,3830427.0,12.762742042541504
2019-12-02,12.850000381469727,12.420000076293945,12.720000267028809,12.569999694824219,5639500.0,12.562854766845703
2019-12-03,12.729999542236328,12.40999984741211,12.5600004196167,12.680000305175781,4485616.0,12.6727933883667
2019-12-04,12.760000228881836,12.59000015258789,12.609999656677246,12.720000267028809,5319559.0,12.712770462036133
2019-12-05,12.970000267028809,12.75,12.829999923706055,12.90999984741211,6752883.0,12.90266227722168
2019-12-06,12.979999542236328,12.779999732971191,12.949999809265137,12.920000076293945,4793500.0,12.912656784057617
2019-12-09,12.979999542236328,12.760000228881836,12.930000305175781,12.869999885559082,5078705.0,12.86268424987793
2019-12-10,12.930000305175781,12.8100004196167,12.880000114440918,12.920000076293945,5250096.0,12.912656784057617
2019-12-11,13.010000228881836,12.8100004196167,12.930000305175781,12.819999694824219,6924750.0,12.812712669372559
2019-12-12,12.859999656677246,12.600000381469727,12.84000015258789,12.649999618530273,6085833.0,12.642809867858887
2019-12-13,12.819999694824219,12.59000015258789,12.75,12.760000228881836,6614257.0,12.752747535705566
2019-12-16,13.260000228881836,12.75,12.800000190734863,13.1899995803833,14699575.0,13.182502746582031
2019-12-17,13.539999961853027,13.199999809265137,13.270000457763672,13.399999618530273,13476442.0,13.392383575439453
2019-12-18,13.600000381469727,13.229999542236328,13.579999923706055,13.229999542236328,9485263.0,13.222479820251465
2019-12-19,13.520000457763672,13.149999618530273,13.260000228881836,13.430000305175781,9128262.0,13.422367095947266
2019-12-20,13.430000305175781,13.119999885559082,13.380000114440918,13.130000114440918,8018984.0,13.122537612915039
2019-12-23,13.180000305175781,12.770000457763672,13.100000381469727,12.789999961853027,7077394.0,12.782730102539062
2019-12-24,12.90999984741211,12.699999809265137,12.789999961853027,12.90999984741211,5534293.0,12.90266227722168
2019-12-25,12.920000076293945,12.779999732971191,12.90999984741211,12.8100004196167,4752801.0,12.802719116210938
2019-12-26,12.850000381469727,12.670000076293945,12.8100004196167,12.829999923706055,5280535.0,12.822707176208496
2019-12-27,13.050000190734863,12.75,12.880000114440918,12.789999961853027,7798413.0,12.782730102539062
2019-12-30,12.880000114440918,12.550000190734863,12.739999771118164,12.819999694824219,6611382.0,12.812712669372559
2019-12-31,13.050000190734863,12.720000267028809,12.84000015258789,13.029999732971191,7108653.0,13.02259349822998
2020-01-02,13.210000038146973,13.020000457763672,13.109999656677246,13.1899995803833,10543764.0,13.182502746582031
2020-01-03,14.510000228881836,13.149999618530273,13.220000267028809,14.510000228881836,25138733.0,14.501752853393555
2020-01-06,15.960000038146973,14.800000190734863,15.479999542236328,15.800000190734863,79456329.0,15.791019439697266
2020-01-07,15.729999542236328,15.109999656677246,15.199999809265137,15.350000381469727,36714107.0,15.341275215148926
2020-01-08,15.8100004196167,15.8100004196167,15.8100004196167,15.8100004196167,53701096.0,15.801013946533203
2020-01-09,15.09000015258789,14.5600004196167,14.8100004196167,14.75,33812946.0,14.741616249084473
2020-01-10,14.800000190734863,14.399999618530273,14.789999961853027,14.59000015258789,16992108.0,14.581707000732422
2020-01-13,14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,17145545.0,14.701639175415039
2020-01-14,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,16982274.0,14.511747360229492
2020-01-15,14.529999732971191,14.25,14.489999771118164,14.260000228881836,10092074.0,14.2518949508667
2020-01-16,14.84000015258789,14.229999542236328,14.270000457763672,14.760000228881836,21355905.0,14.75161075592041
2020-01-17,14.789999961853027,14.569999694824219,14.640000343322754,14.579999923706055,8606823.0,14.571712493896484
2020-01-20,15.109999656677246,14.430000305175781,14.59000015258789,15.0,13396933.0,14.991474151611328
2020-01-21,14.949999809265137,14.710000038146973,14.800000190734863,14.760000228881836,8389740.0,14.75161075592041
2020-01-22,14.760000228881836,14.039999961853027,14.760000228881836,14.489999771118164,12952933.0,14.48176383972168
2020-01-23,14.649999618530273,13.710000038146973,14.420000076293945,13.920000076293945,13493499.0,13.912088394165039
2020-02-03,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,1558800.0,12.52287769317627
2020-02-04,12.510000228881836,11.300000190734863,11.300000190734863,12.100000381469727,15962619.0,12.093122482299805
2020-02-05,12.529999732971191,12.09000015258789,12.1899995803833,12.220000267028809,11353722.0,12.213054656982422
2020-02-06,12.600000381469727,12.130000114440918,12.1899995803833,12.399999618530273,11231310.0,12.392951965332031
2020-02-07,12.989999771118164,12.25,12.390000343322754,12.770000457763672,13933613.0,12.762742042541504
2020-02-10,12.930000305175781,12.539999961853027,12.600000381469727,12.899999618530273,9705690.0,12.892667770385742
2020-02-11,13.170000076293945,12.84000015258789,12.930000305175781,12.979999542236328,9469602.0,12.97262191772461
2020-02-12,13.039999961853027,12.670000076293945,12.869999885559082,12.989999771118164,10405637.0,12.982616424560547
2020-02-13,13.100000381469727,12.65999984741211,12.890000343322754,12.699999809265137,9371067.0,12.692781448364258
2020-02-14,12.760000228881836,12.569999694824219,12.670000076293945,12.670000076293945,6964935.0,12.662798881530762
2020-02-17,13.9399995803833,12.680000305175781,12.680000305175781,13.9399995803833,20465031.0,13.932076454162598
2020-02-18,14.9399995803833,14.029999732971191,14.489999771118164,14.220000267028809,37765054.0,14.211917877197266
2020-02-19,14.449999809265137,13.8100004196167,13.90999984741211,13.899999618530273,23310573.0,13.892099380493164
2020-02-20,14.039999961853027,13.550000190734863,14.0,13.84000015258789,19100973.0,13.832133293151855
2020-02-21,14.40999984741211,13.75,13.850000381469727,14.199999809265137,21754702.0,14.19192886352539
2020-02-24,14.210000038146973,13.859999656677246,14.09000015258789,14.050000190734863,15082077.0,14.042014122009277
2020-02-25,13.960000038146973,13.300000190734863,13.649999618530273,13.829999923706055,19849195.0,13.822138786315918
2020-02-26,14.680000305175781,13.550000190734863,13.619999885559082,14.130000114440918,31160000.0,14.121969223022461
2020-02-27,14.539999961853027,13.680000305175781,14.130000114440918,14.180000305175781,23524054.0,14.171940803527832
2020-02-28,13.930000305175781,13.0,13.760000228881836,13.020000457763672,21686182.0,13.01259994506836
2020-03-02,13.779999732971191,13.119999885559082,13.15999984741211,13.579999923706055,12884952.0,13.572280883789062
2020-03-03,14.15999984741211,13.649999618530273,13.75,13.899999618530273,18481534.0,13.892099380493164
2020-03-04,14.380000114440918,13.729999542236328,13.729999542236328,14.300000190734863,21435291.0,14.291872024536133
2020-03-05,14.550000190734863,14.029999732971191,14.5,14.270000457763672,15555204.0,14.261889457702637
2020-03-06,14.380000114440918,14.050000190734863,14.09000015258789,14.279999732971191,13384775.0,14.271883010864258
2020-03-09,14.109999656677246,13.390000343322754,14.029999732971191,13.460000038146973,15577281.0,13.452349662780762
2020-03-10,13.8100004196167,13.100000381469727,13.359999656677246,13.779999732971191,11829483.0,13.772167205810547
2020-03-11,15.0,13.880000114440918,13.979999542236328,14.279999732971191,33707594.0,14.271883010864258
2020-03-12,14.859999656677246,13.869999885559082,14.020000457763672,14.470000267028809,31573201.0,14.461775779724121
2020-03-13,14.649999618530273,13.510000228881836,13.670000076293945,14.5,23767959.0,14.491758346557617
2020-03-16,14.829999923706055,13.510000228881836,14.6899995803833,13.670000076293945,24795785.0,13.662230491638184
2020-03-17,13.920000076293945,12.800000190734863,13.699999809265137,13.1899995803833,17233978.0,13.182502746582031
2020-03-18,13.460000038146973,12.539999961853027,13.319999694824219,12.5600004196167,14703415.0,12.552861213684082
2020-03-19,12.75,12.020000457763672,12.579999923706055,12.420000076293945,13861345.0,12.412940979003906
2020-03-20,12.5600004196167,12.09000015258789,12.529999732971191,12.350000381469727,13177324.0,12.34298038482666
2020-03-23,12.140000343322754,11.59000015258789,11.9399995803833,11.720000267028809,11704710.0,11.713338851928711
2020-03-24,12.039999961853027,11.720000267028809,11.9399995803833,11.930000305175781,8414654.0,11.923219680786133
2020-03-25,12.40999984741211,12.130000114440918,12.260000228881836,12.300000190734863,9740543.0,12.293008804321289
2020-03-26,12.289999961853027,11.960000038146973,12.229999542236328,12.0,7570902.0,11.993179321289062
2020-03-27,12.229999542236328,11.979999542236328,12.199999809265137,12.020000457763672,5866567.0,12.013168334960938
2020-03-30,12.289999961853027,11.550000190734863,11.850000381469727,12.130000114440918,9142415.0,12.123106002807617
2020-03-31,12.260000228881836,12.020000457763672,12.199999809265137,12.130000114440918,6158974.0,12.123106002807617
2020-04-01,12.260000228881836,11.949999809265137,12.079999923706055,11.970000267028809,5237321.0,11.963196754455566
2020-04-02,12.329999923706055,11.819999694824219,11.84000015258789,12.300000190734863,7521840.0,12.293008804321289
2020-04-03,12.920000076293945,12.210000038146973,12.300000190734863,12.550000190734863,13017903.0,12.542866706848145
2020-04-07,13.140000343322754,12.65999984741211,12.739999771118164,12.850000381469727,12472472.0,12.842696189880371
2020-04-08,13.34000015258789,12.739999771118164,12.770000457763672,13.149999618530273,15216972.0,13.142525672912598
2020-04-09,13.479999542236328,13.100000381469727,13.300000190734863,13.210000038146973,13638633.0,13.202491760253906
2020-04-10,14.029999732971191,13.0600004196167,13.210000038146973,13.579999923706055,23728730.0,13.572280883789062
2020-04-13,13.9399995803833,13.239999771118164,13.449999809265137,13.510000228881836,16518346.0,13.502321243286133
2020-04-14,13.819999694824219,13.460000038146973,13.649999618530273,13.600000381469727,10910938.0,13.592269897460938
2020-04-15,13.75,13.390000343322754,13.619999885559082,13.399999618530273,11614268.0,13.392383575439453
2020-04-16,13.970000267028809,13.279999732971191,13.350000381469727,13.710000038146973,13993142.0,13.702207565307617
2020-04-17,13.84000015258789,13.520000457763672,13.670000076293945,13.539999961853027,9246400.0,13.532303810119629
2020-04-20,13.75,13.300000190734863,13.579999923706055,13.5,11388050.0,13.492326736450195
2020-04-21,13.75,13.359999656677246,13.460000038146973,13.449999809265137,9910173.0,13.442355155944824
2020-04-22,13.899999618530273,13.050000190734863,13.279999732971191,13.800000190734863,14687343.0,13.792156219482422
2020-04-23,14.100000381469727,13.680000305175781,13.779999732971191,13.899999618530273,15281581.0,13.892099380493164
2020-04-24,13.779999732971191,13.100000381469727,13.699999809265137,13.260000228881836,17108151.0,13.252463340759277
2020-04-27,13.34000015258789,12.760000228881836,13.229999542236328,12.850000381469727,10151348.0,12.842696189880371
2020-04-28,12.9399995803833,12.300000190734863,12.920000076293945,12.5600004196167,8386207.0,12.552861213684082
2020-04-29,12.899999618530273,12.520000457763672,12.579999923706055,12.760000228881836,6176707.0,12.752747535705566
2020-04-30,13.0600004196167,12.770000457763672,12.8100004196167,12.9399995803833,9239043.0,12.932644844055176
2020-05-06,13.050000190734863,12.699999809265137,12.779999732971191,13.010000228881836,11898939.0,13.002605438232422
2020-05-07,12.989999771118164,12.779999732971191,12.949999809265137,12.899999618530273,8926605.0,12.892667770385742
2020-05-08,13.140000343322754,12.880000114440918,12.9399995803833,13.010000228881836,9817441.0,13.002605438232422
2020-05-11,13.420000076293945,13.039999961853027,13.100000381469727,13.180000305175781,16100358.0,13.17250919342041
2020-05-12,13.84000015258789,13.079999923706055,13.130000114440918,13.649999618530273,23682264.0,13.642241477966309
2020-05-13,13.850000381469727,13.510000228881836,13.529999732971191,13.699999809265137,16626264.0,13.69221305847168
2020-05-14,13.859999656677246,13.470000267028809,13.600000381469727,13.649999618530273,18957871.0,13.642241477966309
2020-05-15,14.100000381469727,13.5600004196167,13.649999618530273,13.989999771118164,22208169.0,13.982048034667969
2020-05-18,14.380000114440918,13.880000114440918,13.989999771118164,14.25,31154774.0,14.241900444030762
2020-05-19,14.199999809265137,13.979999542236328,14.199999809265137,14.010000228881836,21117479.0,14.002037048339844
2020-05-20,14.170000076293945,13.550000190734863,14.0,13.670000076293945,21493361.0,13.662230491638184
2020-05-21,13.680000305175781,13.229999542236328,13.640000343322754,13.329999923706055,14586551.0,13.322422981262207
2020-05-22,13.5,12.989999771118164,13.329999923706055,13.119999885559082,11405162.0,13.112542152404785
2020-05-25,13.34000015258789,13.039999961853027,13.149999618530273,13.25,7679809.0,13.24246883392334
2020-05-26,13.550000190734863,13.15999984741211,13.260000228881836,13.529999732971191,9218477.0,13.522309303283691
2020-05-27,13.600000381469727,13.369999885559082,13.5,13.430000305175781,8828990.0,13.422367095947266
2020-05-28,13.770000457763672,13.40999984741211,13.460000038146973,13.770000457763672,13615432.0,13.762173652648926
2020-05-29,13.979999542236328,13.630000114440918,13.670000076293945,13.9399995803833,13898491.0,13.932076454162598
2020-06-01,14.140000343322754,13.779999732971191,13.920000076293945,14.079999923706055,15602193.0,14.071996688842773
2020-06-02,14.210000038146973,13.880000114440918,14.0,13.90999984741211,14014103.0,13.902093887329102
2020-06-03,13.949999809265137,13.710000038146973,13.880000114440918,13.800000190734863,11145888.0,13.792156219482422
2020-06-04,13.930000305175781,13.720000267028809,13.819999694824219,13.859999656677246,7235397.0,13.852121353149414
2020-06-05,13.880000114440918,13.479999542236328,13.859999656677246,13.579999923706055,9869991.0,13.572280883789062
2020-06-08,13.680000305175781,13.5,13.619999885559082,13.630000114440918,6840860.0,13.62225341796875
2020-06-09,13.770000457763672,13.539999961853027,13.65999984741211,13.710000038146973,7868380.0,13.702207565307617
2020-06-10,14.029999732971191,13.529999732971191,13.670000076293945,13.979999542236328,13046064.0,13.972053527832031
2020-06-11,14.15999984741211,13.899999618530273,13.930000305175781,14.0,15171483.0,13.992042541503906
2020-06-12,14.680000305175781,13.75,13.819999694824219,14.180000305175781,34811986.0,14.171940803527832
2020-06-15,14.65999984741211,14.210000038146973,14.460000038146973,14.399999618530273,24507051.0,14.391815185546875
2020-06-16,14.59000015258789,14.289999961853027,14.489999771118164,14.449999809265137,15023767.0,14.441786766052246
2020-06-17,15.029999732971191,14.479999542236328,14.699999809265137,14.760000228881836,28367044.0,14.75161075592041
2020-06-18,14.5600004196167,14.100000381469727,14.5600004196167,14.229999542236328,22520350.0,14.221911430358887
2020-06-19,14.390000343322754,14.09000015258789,14.260000228881836,14.350000381469727,11725191.0,14.341843605041504
2020-06-22,14.819999694824219,14.289999961853027,14.350000381469727,14.739999771118164,13896362.0,14.731621742248535
2020-06-23,15.729999542236328,14.619999885559082,14.720000267028809,15.520000457763672,33103835.0,15.511178970336914
2020-06-24,15.859999656677246,15.350000381469727,15.670000076293945,15.630000114440918,25954464.0,15.621116638183594
2020-06-29,16.200000762939453,15.619999885559082,15.6899995803833,15.789999961853027,25115425.0,15.781024932861328
2020-06-30,16.0,15.489999771118164,15.899999618530273,15.800000190734863,20421600.0,15.791019439697266
2020-07-01,15.979999542236328,15.390000343322754,15.75,15.699999809265137,17873789.0,15.691076278686523
2020-07-02,16.100000381469727,15.430000305175781,15.619999885559082,15.869999885559082,19911077.0,15.860979080200195
2020-07-03,16.260000228881836,15.829999923706055,15.880000114440918,16.1200008392334,19493424.0,16.110837936401367
2020-07-06,17.729999542236328,16.270000457763672,16.270000457763672,17.709999084472656,33821928.0,17.699932098388672
2020-07-07,19.479999542236328,17.510000228881836,17.510000228881836,19.350000381469727,46813375.0,19.33900260925293
2020-07-08,21.290000915527344,19.18000030517578,19.309999465942383,21.290000915527344,40724053.0,21.27790069580078
2020-07-09,23.420000076293945,23.299999237060547,23.420000076293945,23.420000076293945,10861916.0,23.406688690185547
2020-07-10,25.760000228881836,21.350000381469727,25.760000228881836,21.780000686645508,111623874.0,21.767621994018555
2020-07-13,23.959999084472656,21.899999618530273,21.899999618530273,23.420000076293945,79687826.0,23.406688690185547
2020-07-14,24.200000762939453,22.5,22.979999542236328,22.600000381469727,55958563.0,22.587154388427734
2020-07-15,23.280000686645508,21.450000762939453,23.100000381469727,22.399999618530273,43527400.0,22.38726806640625
2020-07-16,22.739999771118164,20.799999237060547,22.299999237060547,21.0,37862493.0,20.98806381225586
2020-07-17,22.5,20.489999771118164,21.350000381469727,21.809999465942383,39011288.0,21.797603607177734
2020-07-20,23.989999771118164,22.100000381469727,22.100000381469727,23.989999771118164,49715444.0,23.976364135742188
2020-07-21,23.780000686645508,22.229999542236328,23.780000686645508,22.950000762939453,40754000.0,22.93695640563965
2020-07-22,25.25,22.829999923706055,22.829999923706055,24.68000030517578,55480655.0,24.665971755981445
2020-07-23,27.049999237060547,24.780000686645508,25.1200008392334,26.299999237060547,51588336.0,26.285051345825195
2020-07-24,28.93000030517578,25.0,27.600000381469727,27.200000762939453,80001750.0,27.184539794921875
2020-07-27,28.920000076293945,26.229999542236328,28.3799991607666,27.989999771118164,70631443.0,27.974090576171875
2020-07-28,28.149999618530273,25.399999618530273,27.200000762939453,26.389999389648438,55188823.0,26.375
2020-07-29,27.0,25.5,26.25,27.0,36454892.0,26.98465347290039
2020-07-30,27.3700008392334,25.770000457763672,26.760000228881836,26.389999389648438,34028268.0,26.375
2020-07-31,27.3799991607666,25.770000457763672,26.110000610351562,26.700000762939453,34199120.0,26.700000762939453
2020-08-03,29.3700008392334,26.399999618530273,26.399999618530273,29.3700008392334,28734718.0,29.3700008392334
2020-08-04,30.219999313354492,27.350000381469727,30.0,28.18000030517578,56301385.0,28.18000030517578
2020-08-05,29.75,27.799999237060547,27.799999237060547,28.8799991607666,41365584.0,28.8799991607666
2020-08-06,30.520000457763672,28.1200008392334,28.1200008392334,29.850000381469727,49776113.0,29.850000381469727
2020-08-07,31.75,28.600000381469727,29.899999618530273,30.610000610351562,43318695.0,30.610000610351562
2020-08-10,33.66999816894531,30.729999542236328,31.59000015258789,33.25,83411720.0,33.25
2020-08-11,36.58000183105469,31.790000915527344,31.979999542236328,36.58000183105469,57790938.0,36.58000183105469
2020-08-12,36.38999938964844,32.91999816894531,35.33000183105469,33.9900016784668,56209541.0,33.9900016784668
2020-08-13,37.38999938964844,33.900001525878906,33.900001525878906,37.38999938964844,42010333.0,37.38999938964844
2020-08-14,41.130001068115234,36.529998779296875,37.0,41.130001068115234,21219120.0,41.130001068115234
2020-08-17,45.2400016784668,38.95000076293945,43.70000076293945,41.0,66567133.0,41.0
2020-08-18,40.5,38.68000030517578,40.5,39.20000076293945,50300088.0,39.20000076293945
2020-08-19,41.20000076293945,37.099998474121094,38.349998474121094,38.11000061035156,46108944.0,38.11000061035156
2020-08-20,38.25,35.18000030517578,37.18000030517578,35.83000183105469,36570658.0,35.83000183105469
2020-08-21,38.29999923706055,35.5,36.54999923706055,36.349998474121094,35202882.0,36.349998474121094
2020-08-24,38.2599983215332,36.02000045776367,37.04999923706055,37.16999816894531,24416277.0,37.16999816894531
2020-08-25,37.5,33.45000076293945,37.16999816894531,33.45000076293945,54724969.0,33.45000076293945
2020-08-26,33.86000061035156,31.950000762939453,33.0,33.0,31902764.0,33.0
2020-08-27,33.91999816894531,32.13999938964844,32.81999969482422,33.47999954223633,24430501.0,33.47999954223633
2020-08-28,34.439998626708984,32.90999984741211,33.400001525878906,33.95000076293945,24246504.0,33.95000076293945
2020-08-31,37.349998474121094,33.52000045776367,34.43000030517578,36.970001220703125,48100315.0,36.970001220703125
2020-09-01,40.2599983215332,36.70000076293945,37.0,38.09000015258789,41226991.0,38.09000015258789
2020-09-02,38.790000915527344,36.599998474121094,38.029998779296875,37.9900016784668,24302918.0,37.9900016784668
2020-09-03,39.380001068115234,37.45000076293945,37.900001525878906,39.060001373291016,26205958.0,39.060001373291016
2020-09-04,38.599998474121094,36.779998779296875,38.0099983215332,37.95000076293945,16283983.0,37.95000076293945
2020-09-07,37.869998931884766,34.90999984741211,37.33000183105469,36.09000015258789,23476228.0,36.09000015258789
2020-09-08,36.34000015258789,33.599998474121094,36.25,34.61000061035156,21358657.0,34.61000061035156
2020-09-09,35.779998779296875,33.5,34.29999923706055,34.0,21616324.0,34.0
2020-09-10,34.380001068115234,31.440000534057617,34.02000045776367,31.479999542236328,27428295.0,31.479999542236328
2020-09-11,31.979999542236328,30.700000762939453,31.790000915527344,31.700000762939453,19505823.0,31.700000762939453
2020-09-14,32.290000915527344,30.469999313354492,32.25,30.959999084472656,19926878.0,30.959999084472656
2020-09-15,32.5,30.860000610351562,31.299999237060547,31.65999984741211,16748011.0,31.65999984741211
2020-09-16,31.610000610351562,30.299999237060547,31.329999923706055,30.700000762939453,14827684.0,30.700000762939453
2020-09-17,32.400001525878906,30.149999618530273,30.989999771118164,31.770000457763672,22402641.0,31.770000457763672
2020-09-18,34.95000076293945,31.709999084472656,31.790000915527344,33.099998474121094,29237607.0,33.099998474121094
2020-09-21,36.40999984741211,33.54999923706055,33.54999923706055,36.40999984741211,17587172.0,36.40999984741211
2020-09-22,37.79999923706055,35.029998779296875,35.599998474121094,36.689998626708984,36463932.0,36.689998626708984
2020-09-23,36.439998626708984,35.220001220703125,35.880001068115234,35.959999084472656,17228458.0,35.959999084472656
2020-09-24,35.7400016784668,33.29999923706055,35.7400016784668,33.29999923706055,21866948.0,33.29999923706055
2020-09-25,35.0,33.20000076293945,33.689998626708984,33.79999923706055,18115474.0,33.79999923706055
2020-09-28,33.869998931884766,32.650001525878906,33.599998474121094,32.65999984741211,11895060.0,32.65999984741211
2020-09-29,35.93000030517578,32.93000030517578,33.0,35.93000030517578,33053080.0,35.93000030517578
2020-09-30,38.529998779296875,35.36000061035156,36.33000183105469,37.5099983215332,37691505.0,37.5099983215332
2020-10-09,39.18000030517578,36.43000030517578,38.900001525878906,37.40999984741211,31636429.0,37.40999984741211
2020-10-12,41.150001525878906,37.70000076293945,38.22999954223633,41.150001525878906,34819611.0,41.150001525878906
2020-10-13,42.099998474121094,40.0099983215332,42.0,41.220001220703125,28137220.0,41.220001220703125
2020-10-14,43.540000915527344,40.0,41.5,41.189998626708984,26992931.0,41.189998626708984
2020-10-15,41.47999954223633,39.849998474121094,40.5,40.97999954223633,17366043.0,40.97999954223633
2020-10-16,41.189998626708984,38.25,40.880001068115234,38.560001373291016,27252919.0,38.560001373291016
2020-10-19,39.119998931884766,37.5,39.06999969482422,38.59000015258789,17134998.0,38.59000015258789
2020-10-20,39.47999954223633,37.599998474121094,38.619998931884766,39.349998474121094,18175831.0,39.349998474121094
2020-10-21,39.34000015258789,36.060001373291016,39.34000015258789,36.70000076293945,28488863.0,36.70000076293945
2020-10-22,36.18000030517578,34.41999816894531,36.18000030517578,35.619998931884766,24170398.0,35.619998931884766
2020-10-23,36.119998931884766,34.31999969482422,35.400001525878906,34.47999954223633,18352956.0,34.47999954223633
2020-10-26,34.4900016784668,33.41999816894531,34.0,34.29999923706055,14117938.0,34.29999923706055
2020-10-27,35.630001068115234,34.0,34.0,34.279998779296875,15144553.0,34.279998779296875
600316.csv @master — raw · history · blame
