Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,14.109999656677246,13.3100004196167,13.489999771118164,13.899999618530273,9902365.0,12.518135070800781
2010-01-05,14.300000190734863,13.600000381469727,13.869999885559082,14.119999885559082,9504247.0,12.716262817382812
2010-01-06,14.25,13.800000190734863,14.010000228881836,13.869999885559082,6554898.0,12.491118431091309
2010-01-07,13.880000114440918,13.260000228881836,13.800000190734863,13.390000343322754,6854575.0,12.058836936950684
2010-01-08,13.850000381469727,13.300000190734863,13.350000381469727,13.729999542236328,5542348.0,12.365036964416504
2010-01-11,14.970000267028809,13.850000381469727,14.130000114440918,14.5600004196167,14750278.0,13.11252212524414
2010-01-12,16.0,14.4399995803833,14.479999542236328,15.489999771118164,17415306.0,13.950065612792969
2010-01-13,17.040000915527344,15.130000114440918,15.300000190734863,17.040000915527344,23038969.0,15.345974922180176
2010-01-14,18.739999771118164,17.40999984741211,18.739999771118164,18.440000534057617,21880558.0,16.606794357299805
2010-01-15,18.079999923706055,17.510000228881836,18.0,17.649999618530273,14076159.0,15.895328521728516
2010-01-18,17.93000030517578,17.3799991607666,17.59000015258789,17.899999618530273,10391419.0,16.12047576904297
2010-01-19,17.920000076293945,17.200000762939453,17.799999237060547,17.360000610351562,9582137.0,15.634160995483398
2010-01-20,17.75,15.640000343322754,17.450000762939453,15.859999656677246,14949269.0,14.283281326293945
2010-01-21,16.149999618530273,15.600000381469727,15.880000114440918,15.789999961853027,8131445.0,14.220242500305176
2010-01-22,15.699999809265137,14.699999809265137,15.5,15.180000305175781,10929895.0,13.670884132385254
2010-01-25,15.489999771118164,14.920000076293945,15.079999923706055,15.140000343322754,6442129.0,13.63486099243164
2010-01-26,15.350000381469727,14.550000190734863,15.140000343322754,14.869999885559082,5619377.0,13.391703605651855
2010-01-27,15.850000381469727,14.640000343322754,14.880000114440918,15.3100004196167,12249265.0,13.78796100616455
2010-01-28,15.760000228881836,15.100000381469727,15.229999542236328,15.460000038146973,8456155.0,13.923048973083496
2010-01-29,15.850000381469727,15.149999618530273,15.25,15.489999771118164,9532719.0,13.950065612792969
2010-02-01,15.489999771118164,14.119999885559082,15.3100004196167,14.220000267028809,9703307.0,12.806325912475586
2010-02-02,14.989999771118164,14.0,14.390000343322754,14.510000228881836,9293217.0,13.067492485046387
2010-02-03,14.800000190734863,13.800000190734863,14.319999694824219,14.75,7250958.0,13.2836332321167
2010-02-04,15.489999771118164,14.300000190734863,14.600000381469727,15.289999961853027,9863697.0,13.769948959350586
2010-02-05,15.220000267028809,14.520000457763672,14.800000190734863,14.710000038146973,6068940.0,13.247611045837402
2010-02-08,15.210000038146973,14.699999809265137,14.710000038146973,14.869999885559082,2598696.0,13.391703605651855
2010-02-09,14.920000076293945,14.550000190734863,14.789999961853027,14.779999732971191,2596037.0,13.310649871826172
2010-02-10,15.180000305175781,14.890000343322754,15.020000457763672,15.100000381469727,4534377.0,13.598838806152344
2010-02-11,15.199999809265137,14.789999961853027,15.079999923706055,14.8100004196167,2713264.0,13.337668418884277
2010-02-12,15.170000076293945,14.760000228881836,14.880000114440918,14.989999771118164,2842204.0,13.499773025512695
2010-02-22,15.430000305175781,14.899999618530273,15.0,15.170000076293945,4435712.0,13.66187858581543
2010-02-23,16.690000534057617,15.180000305175781,15.180000305175781,16.690000534057617,13533457.0,15.030769348144531
2010-02-24,16.989999771118164,16.18000030517578,16.579999923706055,16.739999771118164,12412501.0,15.075798034667969
2010-02-25,17.020000457763672,16.56999969482422,16.790000915527344,16.950000762939453,9761178.0,15.26491928100586
2010-02-26,17.219999313354492,16.520000457763672,16.8799991607666,16.670000076293945,8837225.0,15.012758255004883
2010-03-01,16.959999084472656,16.239999771118164,16.549999237060547,16.860000610351562,7131584.0,15.183866500854492
2010-03-02,17.479999542236328,16.59000015258789,16.860000610351562,17.059999465942383,8853629.0,15.363985061645508
2010-03-03,17.549999237060547,16.8799991607666,16.889999389648438,17.280000686645508,7216469.0,15.562115669250488
2010-03-04,17.489999771118164,16.010000228881836,17.260000228881836,16.229999542236328,8438832.0,14.616497993469238
2010-03-05,16.479999542236328,15.789999961853027,16.229999542236328,15.989999771118164,4764762.0,14.400357246398926
2010-03-08,16.3700008392334,16.0,16.100000381469727,16.149999618530273,3254214.0,14.544452667236328
2010-03-09,16.15999984741211,15.850000381469727,16.15999984741211,16.030000686645508,2770078.0,14.436382293701172
2010-03-10,16.479999542236328,15.970000267028809,16.059999465942383,16.139999389648438,4181768.0,14.535447120666504
2010-03-11,16.200000762939453,15.300000190734863,16.059999465942383,15.489999771118164,6564973.0,13.950065612792969
2010-03-12,15.550000190734863,15.119999885559082,15.479999542236328,15.15999984741211,3821578.0,13.652872085571289
2010-03-15,15.199999809265137,14.899999618530273,15.170000076293945,15.0,2575913.0,13.508779525756836
2010-03-16,15.270000457763672,14.979999542236328,15.010000228881836,15.270000457763672,2275607.0,13.751937866210938
2010-03-17,16.360000610351562,15.270000457763672,15.380000114440918,16.309999465942383,6683914.0,14.688547134399414
2010-03-18,16.799999237060547,16.170000076293945,16.479999542236328,16.290000915527344,8171956.0,14.670536041259766
2010-03-19,16.770000457763672,16.200000762939453,16.209999084472656,16.399999618530273,5065607.0,14.769598007202148
2010-03-22,16.65999984741211,16.270000457763672,16.399999618530273,16.579999923706055,4029793.0,14.9317045211792
2010-03-23,16.969999313354492,16.290000915527344,16.56999969482422,16.3700008392334,4789842.0,14.742583274841309
2010-03-24,16.59000015258789,16.110000610351562,16.299999237060547,16.200000762939453,3532701.0,14.589483261108398
2010-03-25,17.25,16.15999984741211,16.200000762939453,16.739999771118164,12772320.0,15.075798034667969
2010-03-26,16.84000015258789,16.290000915527344,16.75,16.6200008392334,6349749.0,14.967728614807129
2010-03-29,16.729999542236328,16.209999084472656,16.559999465942383,16.469999313354492,5239617.0,14.83263874053955
2010-03-30,16.8799991607666,16.479999542236328,16.489999771118164,16.549999237060547,4149846.0,14.90468692779541
2010-03-31,16.989999771118164,16.510000228881836,16.540000915527344,16.780000686645508,5675671.0,15.111821174621582
2010-04-01,17.100000381469727,16.700000762939453,16.799999237060547,17.100000381469727,6575118.0,15.400008201599121
2010-04-02,17.200000762939453,16.850000381469727,17.06999969482422,16.940000534057617,4778514.0,15.255914688110352
2010-04-06,16.989999771118164,16.5,16.93000030517578,16.709999084472656,4978900.0,15.048778533935547
2010-04-07,17.09000015258789,16.610000610351562,16.700000762939453,17.079999923706055,5166060.0,15.381997108459473
2010-04-08,17.049999237060547,16.709999084472656,17.040000915527344,16.8799991607666,3435625.0,15.20187759399414
2010-04-09,17.850000381469727,17.18000030517578,17.280000686645508,17.200000762939453,9100951.0,15.490067481994629
2010-04-12,17.829999923706055,17.020000457763672,17.260000228881836,17.6299991607666,8738384.0,15.8773193359375
2010-04-13,17.950000762939453,16.399999618530273,17.5,17.010000228881836,8729758.0,15.318954467773438
2010-04-14,17.100000381469727,16.739999771118164,17.100000381469727,16.8799991607666,4683394.0,15.20187759399414
2010-04-15,17.059999465942383,16.5,16.90999984741211,16.579999923706055,4320506.0,14.9317045211792
2010-04-16,16.889999389648438,16.5,16.5,16.670000076293945,2637661.0,15.012758255004883
2010-04-19,16.8700008392334,15.6899995803833,16.389999389648438,15.710000038146973,4499259.0,14.148194313049316
2010-04-20,15.979999542236328,15.319999694824219,15.699999809265137,15.899999618530273,3004923.0,14.319305419921875
2010-04-21,16.600000381469727,15.90999984741211,15.90999984741211,16.5,3247464.0,14.859658241271973
2010-04-22,16.899999618530273,16.229999542236328,16.5,16.6200008392334,4097608.0,14.967728614807129
2010-04-23,16.90999984741211,16.229999542236328,16.639999389648438,16.329999923706055,2941999.0,14.706557273864746
2010-04-26,16.68000030517578,16.010000228881836,16.299999237060547,16.40999984741211,3062731.0,14.778603553771973
2010-04-27,16.350000381469727,15.020000457763672,16.309999465942383,15.640000343322754,4135537.0,14.085155487060547
2010-04-28,15.819999694824219,15.09000015258789,15.489999771118164,15.25,3564691.0,13.733925819396973
2010-04-29,15.479999542236328,15.199999809265137,15.25,15.319999694824219,2755082.0,13.796967506408691
2010-04-30,15.270000457763672,13.829999923706055,15.199999809265137,14.130000114440918,3702352.0,12.72527027130127
2010-05-04,14.380000114440918,13.800000190734863,13.850000381469727,14.050000190734863,2111736.0,12.653223991394043
2010-05-05,14.609999656677246,13.859999656677246,13.989999771118164,14.600000381469727,2641539.0,13.148545265197754
2010-05-06,14.829999923706055,14.0600004196167,14.600000381469727,14.130000114440918,2902141.0,12.72527027130127
2010-05-07,14.050000190734863,13.5,13.949999809265137,13.59000015258789,2823094.0,12.238954544067383
2010-05-10,13.819999694824219,12.800000190734863,13.680000305175781,13.170000076293945,2833944.0,11.860709190368652
2010-05-11,13.699999809265137,12.880000114440918,13.5,12.989999771118164,2712779.0,11.698602676391602
2010-05-12,13.270000457763672,12.380000114440918,12.890000343322754,12.720000267028809,2297273.0,11.455445289611816
2010-05-13,13.279999732971191,12.5600004196167,12.649999618530273,13.270000457763672,2896652.0,11.950766563415527
2010-05-14,13.5,13.100000381469727,13.199999809265137,13.399999618530273,3362296.0,12.067842483520508
2010-05-17,13.279999732971191,12.109999656677246,13.199999809265137,12.15999984741211,3252622.0,10.951116561889648
2010-05-18,12.6899995803833,11.880000114440918,12.319999694824219,12.539999961853027,3106469.0,11.293338775634766
2010-05-19,13.140000343322754,12.199999809265137,12.489999771118164,12.869999885559082,4215335.0,11.590533256530762
2010-05-20,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0.0,11.590533256530762
2010-05-21,13.170000076293945,11.899999618530273,12.149999618530273,13.029999732971191,3693595.0,11.734626770019531
2010-05-24,13.890000343322754,13.069999694824219,13.069999694824219,13.710000038146973,5035778.0,12.347023963928223
2010-05-25,13.779999732971191,13.279999732971191,13.5,13.470000267028809,3657086.0,12.130884170532227
2010-05-26,13.649999618530273,13.279999732971191,13.470000267028809,13.390000343322754,2546292.0,12.058836936950684
2010-05-27,13.779999732971191,13.199999809265137,13.399999618530273,13.680000305175781,3567053.0,12.32000732421875
2010-05-28,14.15999984741211,13.680000305175781,13.819999694824219,13.859999656677246,4562388.0,12.482111930847168
2010-05-31,13.829999923706055,13.130000114440918,13.829999923706055,13.170000076293945,3008642.0,11.860709190368652
2010-06-01,13.25,12.449999809265137,13.050000190734863,12.770000457763672,3035308.0,11.50047492980957
2010-06-02,13.140000343322754,12.5,12.649999618530273,13.130000114440918,2371065.0,11.824685096740723
2010-06-03,13.5,13.0,13.149999618530273,13.010000228881836,3490899.0,11.716614723205566
2010-06-04,13.329999923706055,12.899999618530273,12.920000076293945,13.229999542236328,1847152.0,11.914743423461914
2010-06-07,13.569999694824219,12.880000114440918,12.989999771118164,13.489999771118164,3428617.0,12.148896217346191
2010-06-08,13.869999885559082,13.449999809265137,13.600000381469727,13.720000267028809,3903541.0,12.356032371520996
2010-06-09,13.949999809265137,13.550000190734863,13.819999694824219,13.949999809265137,3816590.0,12.563164710998535
2010-06-10,14.199999809265137,13.75,13.850000381469727,13.989999771118164,4042604.0,12.599188804626465
2010-06-11,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,12.599188804626465
2010-06-15,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,12.599188804626465
2010-06-17,14.140000343322754,13.5,14.010000228881836,13.569999694824219,3253363.0,12.220942497253418
2010-06-18,13.5600004196167,12.779999732971191,13.5,12.890000343322754,2908547.0,11.608543395996094
2010-06-21,13.289999961853027,12.720000267028809,12.779999732971191,13.279999732971191,1893358.0,11.959772109985352
2010-06-22,13.420000076293945,13.15999984741211,13.199999809265137,13.319999694824219,1545385.0,11.995796203613281
2010-06-23,13.5600004196167,13.149999618530273,13.25,13.539999961853027,2658572.0,12.19392204284668
2010-06-24,13.680000305175781,13.279999732971191,13.609999656677246,13.390000343322754,2163291.0,12.058836936950684
2010-06-25,13.449999809265137,12.920000076293945,13.380000114440918,13.0600004196167,2266524.0,11.761643409729004
2010-06-28,13.229999542236328,12.729999542236328,12.930000305175781,12.819999694824219,1513051.0,11.545502662658691
2010-06-29,12.949999809265137,11.949999809265137,12.819999694824219,12.0,2692147.0,10.807024002075195
2010-06-30,12.149999618530273,11.630000114440918,11.800000190734863,11.75,1746639.0,10.581876754760742
2010-07-01,12.039999961853027,11.65999984741211,11.75,11.770000457763672,1393542.0,10.599888801574707
2010-07-02,11.869999885559082,11.140000343322754,11.720000267028809,11.640000343322754,1893557.0,10.482813835144043
2010-07-05,11.640000343322754,11.1899995803833,11.520000457763672,11.600000381469727,1205073.0,10.446789741516113
2010-07-06,11.979999542236328,11.489999771118164,11.579999923706055,11.930000305175781,1939823.0,10.743983268737793
2010-07-07,12.039999961853027,11.729999542236328,11.880000114440918,12.010000228881836,1815254.0,10.953754425048828
2010-07-08,12.109999656677246,11.760000228881836,12.0,11.819999694824219,1244150.0,10.780465126037598
2010-07-09,12.289999961853027,11.699999809265137,11.699999809265137,12.25,2297181.0,11.172648429870605
2010-07-12,12.369999885559082,12.180000305175781,12.279999732971191,12.279999732971191,1792282.0,11.200007438659668
2010-07-13,12.199999809265137,11.8100004196167,12.140000343322754,12.069999694824219,1712881.0,11.008477210998535
2010-07-14,12.380000114440918,12.069999694824219,12.170000076293945,12.180000305175781,1888508.0,11.108804702758789
2010-07-15,12.34000015258789,11.829999923706055,12.1899995803833,11.850000381469727,1635279.0,10.807826042175293
2010-07-16,11.970000267028809,11.609999656677246,11.75,11.899999618530273,1497238.0,10.853428840637207
2010-07-19,12.260000228881836,11.65999984741211,11.800000190734863,12.239999771118164,2417261.0,11.16352653503418
2010-07-20,12.649999618530273,12.199999809265137,12.25,12.609999656677246,3436955.0,11.500986099243164
2010-07-21,12.760000228881836,12.460000038146973,12.579999923706055,12.520000457763672,2839950.0,11.418901443481445
2010-07-22,12.84000015258789,12.420000076293945,12.420000076293945,12.819999694824219,2795023.0,11.692517280578613
2010-07-23,12.829999923706055,12.550000190734863,12.819999694824219,12.729999542236328,2699688.0,11.610432624816895
2010-07-26,12.979999542236328,12.720000267028809,12.729999542236328,12.869999885559082,2844962.0,11.738120079040527
2010-07-27,13.140000343322754,12.680000305175781,12.819999694824219,13.010000228881836,3939578.0,11.86580753326416
2010-07-28,13.569999694824219,13.0,13.09000015258789,13.470000267028809,6106105.0,12.28535270690918
2010-07-29,13.550000190734863,13.229999542236328,13.399999618530273,13.479999542236328,4173869.0,12.294471740722656
2010-07-30,13.489999771118164,13.15999984741211,13.350000381469727,13.329999923706055,3047615.0,12.15766429901123
2010-08-02,13.520000457763672,13.229999542236328,13.329999923706055,13.489999771118164,3082245.0,12.303593635559082
2010-08-03,13.84000015258789,13.260000228881836,13.59000015258789,13.279999732971191,4155267.0,12.112062454223633
2010-08-04,13.600000381469727,13.1899995803833,13.260000228881836,13.59000015258789,3174547.0,12.39479923248291
2010-08-05,13.6899995803833,13.34000015258789,13.510000228881836,13.470000267028809,2732880.0,12.28535270690918
2010-08-06,13.800000190734863,13.25,13.5,13.800000190734863,4773371.0,12.586328506469727
2010-08-09,13.9399995803833,13.670000076293945,13.779999732971191,13.920000076293945,4464104.0,12.695775985717773
2010-08-10,13.930000305175781,13.25,13.930000305175781,13.270000457763672,3782170.0,12.10294246673584
2010-08-11,13.510000228881836,13.199999809265137,13.199999809265137,13.449999809265137,2709749.0,12.267111778259277
2010-08-12,13.449999809265137,13.020000457763672,13.260000228881836,13.079999923706055,2906917.0,11.929652214050293
2010-08-13,13.350000381469727,13.050000190734863,13.220000267028809,13.329999923706055,2100592.0,12.15766429901123
2010-08-16,13.760000228881836,13.260000228881836,13.350000381469727,13.6899995803833,3925673.0,12.486002922058105
2010-08-17,13.829999923706055,13.579999923706055,13.680000305175781,13.789999961853027,3728561.0,12.57720947265625
2010-08-18,14.140000343322754,13.510000228881836,13.800000190734863,14.010000228881836,5180335.0,12.777859687805176
2010-08-19,14.229999542236328,13.880000114440918,14.020000457763672,13.979999542236328,4956129.0,12.750497817993164
2010-08-20,14.25,13.770000457763672,13.899999618530273,13.970000267028809,5028834.0,12.741378784179688
2010-08-23,14.600000381469727,14.0600004196167,14.079999923706055,14.5,7112906.0,13.22476577758789
2010-08-24,14.539999961853027,14.100000381469727,14.4399995803833,14.399999618530273,4793397.0,13.133561134338379
2010-08-25,14.180000305175781,13.739999771118164,14.149999618530273,14.079999923706055,5932265.0,12.841704368591309
2010-08-26,14.170000076293945,13.899999618530273,14.100000381469727,14.079999923706055,5002746.0,12.841704368591309
2010-08-27,14.25,14.029999732971191,14.109999656677246,14.149999618530273,3564597.0,12.905547142028809
2010-08-30,14.460000038146973,14.170000076293945,14.25,14.369999885559082,3765048.0,13.106200218200684
2010-08-31,14.520000457763672,14.069999694824219,14.279999732971191,14.510000228881836,5413666.0,13.233887672424316
2010-09-01,14.850000381469727,14.0,14.569999694824219,14.359999656677246,5741606.0,13.097079277038574
2010-09-02,14.739999771118164,14.289999961853027,14.5,14.579999923706055,4904584.0,13.297731399536133
2010-09-03,14.729999542236328,14.350000381469727,14.600000381469727,14.539999961853027,4054998.0,13.261247634887695
2010-09-06,14.779999732971191,14.34000015258789,14.529999732971191,14.390000343322754,3674812.0,13.12444019317627
2010-09-07,14.5,14.199999809265137,14.390000343322754,14.420000076293945,2573367.0,13.151803016662598
2010-09-08,14.390000343322754,14.15999984741211,14.390000343322754,14.319999694824219,2723810.0,13.060596466064453
2010-09-09,14.569999694824219,14.119999885559082,14.399999618530273,14.1899995803833,3946632.0,12.942028999328613
2010-09-10,14.279999732971191,13.880000114440918,14.210000038146973,14.1899995803833,3189030.0,12.942028999328613
2010-09-13,14.510000228881836,14.149999618530273,14.199999809265137,14.5,4198822.0,13.22476577758789
2010-09-14,14.829999923706055,14.420000076293945,14.510000228881836,14.800000190734863,7033310.0,13.498383522033691
2010-09-15,14.800000190734863,14.319999694824219,14.800000190734863,14.359999656677246,4226971.0,13.097079277038574
2010-09-16,14.449999809265137,13.579999923706055,14.369999885559082,14.039999961853027,4281911.0,12.805222511291504
2010-09-17,14.170000076293945,13.880000114440918,13.989999771118164,14.039999961853027,2894259.0,12.805222511291504
2010-09-20,14.119999885559082,13.829999923706055,14.010000228881836,14.020000457763672,2837288.0,12.786980628967285
2010-09-21,14.399999618530273,13.979999542236328,13.979999542236328,14.300000190734863,3951574.0,13.04235553741455
2010-09-27,14.609999656677246,14.300000190734863,14.430000305175781,14.520000457763672,2808191.0,13.24300765991211
2010-09-28,14.59000015258789,14.380000114440918,14.520000457763672,14.4399995803833,2662284.0,13.1700439453125
2010-09-29,14.550000190734863,13.899999618530273,14.430000305175781,13.920000076293945,2805447.0,12.695775985717773
2010-09-30,14.359999656677246,13.850000381469727,13.9399995803833,14.180000305175781,1664798.0,12.932909965515137
2010-10-08,14.539999961853027,14.15999984741211,14.260000228881836,14.4399995803833,2682844.0,13.1700439453125
2010-10-11,14.8100004196167,14.369999885559082,14.449999809265137,14.670000076293945,4219940.0,13.379817008972168
2010-10-12,14.880000114440918,14.5600004196167,14.680000305175781,14.710000038146973,3936422.0,13.416297912597656
2010-10-13,15.109999656677246,14.619999885559082,14.710000038146973,14.9399995803833,4255972.0,13.626070022583008
2010-10-14,14.640000343322754,14.100000381469727,14.619999885559082,14.180000305175781,4680713.0,12.932909965515137
2010-10-15,14.399999618530273,13.800000190734863,14.109999656677246,13.989999771118164,4326984.0,12.759620666503906
2010-10-18,14.0,13.109999656677246,13.90999984741211,13.550000190734863,3907569.0,12.358315467834473
2010-10-19,14.079999923706055,13.460000038146973,13.460000038146973,14.029999732971191,2675651.0,12.796099662780762
2010-10-20,14.199999809265137,13.760000228881836,13.859999656677246,14.010000228881836,3299914.0,12.777859687805176
2010-10-21,14.350000381469727,13.850000381469727,14.010000228881836,14.300000190734863,3826085.0,13.04235553741455
2010-10-22,14.670000076293945,14.210000038146973,14.359999656677246,14.600000381469727,5632472.0,13.315972328186035
2010-10-25,14.869999885559082,14.510000228881836,14.59000015258789,14.670000076293945,4536640.0,13.379817008972168
2010-10-26,14.949999809265137,14.630000114440918,14.729999542236328,14.84000015258789,5501767.0,13.53486442565918
2010-10-27,15.010000228881836,14.380000114440918,14.880000114440918,14.4399995803833,5737649.0,13.1700439453125
2010-10-28,15.170000076293945,14.40999984741211,14.449999809265137,15.140000343322754,6309553.0,13.808480262756348
2010-10-29,15.170000076293945,14.40999984741211,14.449999809265137,15.079999923706055,5992780.0,13.753756523132324
2010-11-01,15.680000305175781,15.109999656677246,15.350000381469727,15.489999771118164,6823086.0,14.127697944641113
2010-11-02,15.649999618530273,15.140000343322754,15.489999771118164,15.210000038146973,6194814.0,13.87232494354248
2010-11-03,15.920000076293945,15.079999923706055,15.210000038146973,15.1899995803833,6497708.0,13.854082107543945
2010-11-04,15.569999694824219,15.050000190734863,15.050000190734863,15.479999542236328,4667205.0,14.118578910827637
2010-11-05,16.260000228881836,15.539999961853027,15.550000190734863,15.930000305175781,7366259.0,14.529003143310547
2010-11-08,16.260000228881836,15.75,16.25,16.040000915527344,5358172.0,14.629327774047852
2010-11-09,16.18000030517578,15.819999694824219,16.020000457763672,16.020000457763672,4840221.0,14.611088752746582
2010-11-10,16.549999237060547,16.0,16.200000762939453,16.209999084472656,5773861.0,14.784377098083496
2010-11-11,16.350000381469727,15.779999732971191,16.100000381469727,15.779999732971191,6140520.0,14.392194747924805
2010-11-12,15.680000305175781,14.359999656677246,15.670000076293945,14.489999771118164,6297893.0,13.215646743774414
2010-11-15,15.199999809265137,14.3100004196167,14.3100004196167,15.0600004196167,3191396.0,13.735516548156738
2010-11-16,15.65999984741211,14.640000343322754,15.050000190734863,15.470000267028809,5930630.0,14.109457969665527
2010-11-17,15.470000267028809,14.529999732971191,15.149999618530273,14.6899995803833,4255442.0,13.398055076599121
2010-11-18,14.979999542236328,14.600000381469727,14.8100004196167,14.819999694824219,1910765.0,13.516622543334961
2010-11-19,16.049999237060547,14.960000038146973,14.960000038146973,15.989999771118164,8400033.0,14.583724021911621
2010-11-22,16.940000534057617,15.949999809265137,15.949999809265137,16.260000228881836,12416845.0,14.82997989654541
2010-11-23,16.68000030517578,15.539999961853027,16.0,16.399999618530273,7134785.0,14.95766544342041
2010-11-24,16.850000381469727,16.329999923706055,16.450000762939453,16.600000381469727,6962310.0,15.140076637268066
2010-11-25,16.649999618530273,16.239999771118164,16.610000610351562,16.489999771118164,5244130.0,15.039751052856445
2010-11-26,16.469999313354492,15.979999542236328,16.3799991607666,16.350000381469727,4208984.0,14.912063598632812
2010-11-29,16.760000228881836,16.1200008392334,16.290000915527344,16.549999237060547,4366383.0,15.094475746154785
2010-11-30,16.469999313354492,15.180000305175781,16.43000030517578,15.65999984741211,6260641.0,14.282748222351074
2010-12-01,16.0,15.420000076293945,15.550000190734863,15.949999809265137,3399416.0,14.547243118286133
2010-12-02,16.440000534057617,15.859999656677246,16.18000030517578,16.190000534057617,5252717.0,14.766136169433594
2010-12-03,16.389999389648438,15.65999984741211,16.190000534057617,16.010000228881836,3100201.0,14.601966857910156
2010-12-06,16.079999923706055,15.289999961853027,15.90999984741211,15.300000190734863,3914346.0,13.9544095993042
2010-12-07,15.579999923706055,15.119999885559082,15.289999961853027,15.529999732971191,1677722.0,14.164179801940918
2010-12-08,15.729999542236328,15.399999618530273,15.470000267028809,15.479999542236328,2109986.0,14.118578910827637
2010-12-09,15.5,15.029999732971191,15.369999885559082,15.140000343322754,2102973.0,13.808480262756348
2010-12-10,15.869999885559082,15.100000381469727,15.1899995803833,15.8100004196167,3930119.0,14.419556617736816
2010-12-13,16.5,16.0,16.049999237060547,16.18000030517578,4249342.0,14.757014274597168
2010-12-14,16.75,16.100000381469727,16.149999618530273,16.59000015258789,5424967.0,15.130958557128906
2010-12-15,16.75,16.229999542236328,16.639999389648438,16.270000457763672,3994430.0,14.83910083770752
2010-12-16,17.280000686645508,16.270000457763672,16.270000457763672,16.850000381469727,7724787.0,15.368091583251953
2010-12-17,17.299999237060547,16.6299991607666,16.790000915527344,17.209999084472656,5468324.0,15.696430206298828
2010-12-20,17.299999237060547,16.260000228881836,17.209999084472656,16.670000076293945,6465616.0,15.203922271728516
2010-12-21,16.93000030517578,16.43000030517578,16.75,16.899999618530273,3275831.0,15.413691520690918
2010-12-22,17.260000228881836,16.6200008392334,16.850000381469727,16.65999984741211,4109206.0,15.194801330566406
2010-12-23,16.84000015258789,16.200000762939453,16.799999237060547,16.229999542236328,3438766.0,14.80261516571045
2010-12-24,16.389999389648438,15.670000076293945,16.229999542236328,15.970000267028809,3459788.0,14.565484046936035
2010-12-27,16.350000381469727,15.510000228881836,15.90999984741211,15.640000343322754,2844398.0,14.264508247375488
2010-12-28,15.6899995803833,15.210000038146973,15.550000190734863,15.510000228881836,2431803.0,14.145939826965332
2010-12-29,15.899999618530273,15.510000228881836,15.520000457763672,15.890000343322754,1975533.0,14.492520332336426
2010-12-30,16.06999969482422,15.720000267028809,15.850000381469727,15.970000267028809,1925763.0,14.565484046936035
2010-12-31,16.3700008392334,15.960000038146973,16.0,16.329999923706055,2511223.0,14.89382266998291
2011-01-04,16.469999313354492,16.209999084472656,16.3700008392334,16.43000030517578,2861077.0,14.985029220581055
2011-01-05,16.81999969482422,16.1200008392334,16.350000381469727,16.520000457763672,3764505.0,15.067113876342773
2011-01-06,16.68000030517578,16.309999465942383,16.5,16.610000610351562,3363320.0,15.149199485778809
2011-01-07,17.549999237060547,16.420000076293945,16.520000457763672,17.329999923706055,9822184.0,15.805875778198242
2011-01-10,17.459999084472656,16.899999618530273,17.229999542236328,17.350000381469727,6983436.0,15.824115753173828
2011-01-11,17.229999542236328,16.469999313354492,17.229999542236328,16.600000381469727,4004765.0,15.140076637268066
2011-01-12,16.8799991607666,16.200000762939453,16.559999465942383,16.420000076293945,3031532.0,14.975907325744629
2011-01-13,16.829999923706055,16.399999618530273,16.510000228881836,16.559999465942383,2557921.0,15.103594779968262
2011-01-14,16.549999237060547,15.899999618530273,16.549999237060547,15.930000305175781,3715661.0,14.529003143310547
2011-01-17,16.100000381469727,15.609999656677246,15.800000190734863,15.710000038146973,3309813.0,14.328351020812988
2011-01-18,15.880000114440918,15.5,15.600000381469727,15.739999771118164,1744020.0,14.355710983276367
2011-01-19,16.260000228881836,15.65999984741211,15.699999809265137,16.25,2580163.0,14.820859909057617
2011-01-20,16.670000076293945,15.5,16.25,15.539999961853027,4372180.0,14.173300743103027
2011-01-21,15.789999961853027,15.25,15.550000190734863,15.359999656677246,3650526.0,14.009132385253906
2011-01-24,15.510000228881836,14.350000381469727,15.399999618530273,14.380000114440918,4599564.0,13.11531925201416
2011-01-25,14.460000038146973,13.720000267028809,14.399999618530273,13.90999984741211,2684560.0,12.68665599822998
2011-01-26,14.300000190734863,13.920000076293945,14.199999809265137,14.029999732971191,1984315.0,12.796099662780762
2011-01-27,14.640000343322754,14.050000190734863,14.199999809265137,14.600000381469727,2207308.0,13.315972328186035
2011-01-28,14.760000228881836,14.4399995803833,14.630000114440918,14.670000076293945,1746704.0,13.379817008972168
2011-01-31,14.850000381469727,14.369999885559082,14.600000381469727,14.8100004196167,2101728.0,13.507501602172852
2011-02-01,15.3100004196167,14.680000305175781,14.8100004196167,15.050000190734863,2491049.0,13.726396560668945
2011-02-09,15.479999542236328,14.760000228881836,14.890000343322754,15.180000305175781,2497976.0,13.844962120056152
2011-02-10,15.5,15.050000190734863,15.300000190734863,15.430000305175781,2206421.0,14.072976112365723
2011-02-11,15.479999542236328,15.270000457763672,15.449999809265137,15.350000381469727,2048979.0,14.000011444091797
2011-02-14,15.609999656677246,15.3100004196167,15.3100004196167,15.520000457763672,2581340.0,14.155061721801758
2011-02-15,15.619999885559082,15.300000190734863,15.520000457763672,15.319999694824219,3086420.0,13.972649574279785
2011-02-16,15.989999771118164,15.260000228881836,15.300000190734863,15.979999542236328,3962806.0,14.574604988098145
2011-02-17,16.479999542236328,15.710000038146973,15.979999542236328,15.930000305175781,4690451.0,14.529003143310547
2011-02-18,16.0,15.460000038146973,15.75,15.479999542236328,2543299.0,14.118578910827637
2011-02-21,16.270000457763672,15.5,15.550000190734863,16.260000228881836,4289905.0,14.82997989654541
2011-02-22,16.239999771118164,15.59000015258789,16.239999771118164,15.65999984741211,4542440.0,14.282748222351074
2011-02-23,16.06999969482422,15.600000381469727,15.65999984741211,16.049999237060547,2537138.0,14.638445854187012
2011-02-24,16.170000076293945,15.710000038146973,16.06999969482422,16.1200008392334,3163390.0,14.702292442321777
2011-02-25,16.360000610351562,15.899999618530273,16.0,16.200000762939453,4014999.0,14.775257110595703
2011-02-28,16.520000457763672,16.0,16.15999984741211,16.3799991607666,3174628.0,14.939424514770508
2011-03-01,16.520000457763672,16.139999389648438,16.420000076293945,16.239999771118164,3559146.0,14.811737060546875
2011-03-02,16.219999313354492,15.710000038146973,16.139999389648438,16.190000534057617,3160159.0,14.766136169433594
2011-03-03,16.219999313354492,15.779999732971191,16.18000030517578,15.800000190734863,2621266.0,14.41043472290039
2011-03-04,16.100000381469727,15.819999694824219,15.829999923706055,16.09000015258789,1482556.0,14.674930572509766
2011-03-07,16.270000457763672,16.0,16.100000381469727,16.06999969482422,2839392.0,14.65668773651123
2011-03-08,16.3700008392334,16.1200008392334,16.1200008392334,16.25,2661103.0,14.820859909057617
2011-03-09,16.860000610351562,16.149999618530273,16.280000686645508,16.790000915527344,7558726.0,15.313366889953613
2011-03-10,17.049999237060547,16.510000228881836,16.850000381469727,16.6299991607666,6985783.0,15.167437553405762
2011-03-11,17.040000915527344,16.3700008392334,16.530000686645508,16.709999084472656,5750786.0,15.240400314331055
2011-03-14,17.260000228881836,16.649999618530273,16.690000534057617,17.09000015258789,5127867.0,15.586983680725098
2011-03-15,17.030000686645508,16.329999923706055,17.030000686645508,16.709999084472656,4922948.0,15.240400314331055
2011-03-16,17.06999969482422,16.420000076293945,16.709999084472656,17.049999237060547,4116342.0,15.550500869750977
2011-03-17,17.399999618530273,16.65999984741211,16.799999237060547,16.719999313354492,4938816.0,15.24952220916748
2011-03-18,17.049999237060547,16.719999313354492,16.979999542236328,16.940000534057617,2264685.0,15.450176239013672
2011-03-21,17.0,16.559999465942383,16.979999542236328,16.610000610351562,2139635.0,15.149199485778809
2011-03-22,16.700000762939453,16.18000030517578,16.690000534057617,16.670000076293945,2988256.0,15.203922271728516
2011-03-23,16.829999923706055,16.469999313354492,16.709999084472656,16.739999771118164,1912729.0,15.267765998840332
2011-03-24,17.059999465942383,16.719999313354492,16.739999771118164,16.81999969482422,2376420.0,15.340729713439941
2011-03-25,16.81999969482422,16.579999923706055,16.700000762939453,16.670000076293945,2532295.0,15.203922271728516
2011-03-28,17.149999618530273,16.6299991607666,16.799999237060547,17.010000228881836,3804282.0,15.514017105102539
2011-03-29,17.06999969482422,16.31999969482422,17.010000228881836,16.350000381469727,3639453.0,14.912063598632812
2011-03-30,16.530000686645508,16.049999237060547,16.280000686645508,16.09000015258789,2481271.0,14.674930572509766
2011-03-31,16.31999969482422,15.5,16.139999389648438,15.699999809265137,3317904.0,14.319229125976562
2011-04-01,15.9399995803833,15.300000190734863,15.699999809265137,15.739999771118164,1721056.0,14.355710983276367
2011-04-06,15.8100004196167,15.600000381469727,15.729999542236328,15.699999809265137,1699019.0,14.319229125976562
2011-04-07,15.920000076293945,15.670000076293945,15.710000038146973,15.779999732971191,1996310.0,14.392194747924805
2011-04-08,15.930000305175781,15.760000228881836,15.779999732971191,15.8100004196167,2382193.0,14.419556617736816
2011-04-11,15.869999885559082,15.300000190734863,15.8100004196167,15.380000114440918,2595096.0,14.027373313903809
2011-04-12,15.5,15.180000305175781,15.199999809265137,15.3100004196167,1885829.0,13.963529586791992
2011-04-13,15.619999885559082,15.239999771118164,15.239999771118164,15.609999656677246,1087571.0,14.237144470214844
2011-04-14,15.720000267028809,15.5,15.619999885559082,15.569999694824219,1537977.0,14.200660705566406
2011-04-15,15.600000381469727,15.210000038146973,15.5600004196167,15.430000305175781,1326600.0,14.072976112365723
2011-04-18,15.489999771118164,15.199999809265137,15.430000305175781,15.399999618530273,1616990.0,14.045613288879395
2011-04-19,15.399999618530273,14.930000305175781,15.300000190734863,15.180000305175781,1892514.0,13.844962120056152
2011-04-20,15.479999542236328,15.079999923706055,15.130000114440918,15.430000305175781,1183025.0,14.072976112365723
2011-04-21,15.5600004196167,15.229999542236328,15.5600004196167,15.289999961853027,1933620.0,13.94528865814209
2011-04-25,15.279999732971191,14.789999961853027,15.279999732971191,14.829999923706055,1734166.0,13.525744438171387
2011-04-26,14.850000381469727,14.5600004196167,14.789999961853027,14.569999694824219,987106.0,13.288610458374023
2011-04-27,14.800000190734863,14.319999694824219,14.739999771118164,14.4399995803833,1142000.0,13.1700439453125
2011-04-28,14.6899995803833,14.039999961853027,14.550000190734863,14.1899995803833,1157097.0,12.942028999328613
2011-04-29,14.5,14.119999885559082,14.279999732971191,14.5,842257.0,13.22476577758789
2011-05-03,14.880000114440918,14.520000457763672,14.609999656677246,14.800000190734863,1382852.0,13.498383522033691
2011-05-04,15.100000381469727,14.510000228881836,14.850000381469727,14.6899995803833,1735810.0,13.398055076599121
2011-05-05,14.949999809265137,14.529999732971191,14.529999732971191,14.800000190734863,804774.0,13.498383522033691
2011-05-06,15.109999656677246,14.6899995803833,14.699999809265137,14.960000038146973,1304975.0,13.644309043884277
2011-05-09,15.239999771118164,14.890000343322754,15.100000381469727,14.989999771118164,793756.0,13.671670913696289
2011-05-10,15.149999618530273,14.90999984741211,14.989999771118164,15.039999961853027,773531.0,13.717273712158203
2011-05-11,15.149999618530273,14.859999656677246,15.100000381469727,14.979999542236328,894373.0,13.662551879882812
2011-05-12,15.0,14.680000305175781,14.880000114440918,14.720000267028809,877691.0,13.425419807434082
2011-05-13,15.100000381469727,14.5,14.670000076293945,15.100000381469727,1324732.0,13.77199935913086
2011-05-16,15.149999618530273,14.930000305175781,15.149999618530273,15.010000228881836,1281684.0,13.68991470336914
2011-05-17,15.0,14.729999542236328,14.949999809265137,14.850000381469727,1083554.0,13.543986320495605
2011-05-18,15.010000228881836,14.6899995803833,14.800000190734863,14.949999809265137,1112473.0,13.6351900100708
2011-05-19,15.170000076293945,14.90999984741211,15.0,15.039999961853027,1181028.0,13.717273712158203
2011-05-20,15.149999618530273,14.920000076293945,15.039999961853027,15.100000381469727,898453.0,13.77199935913086
2011-05-23,15.100000381469727,14.270000457763672,15.050000190734863,14.289999961853027,1086327.0,13.033235549926758
2011-05-24,14.449999809265137,14.149999618530273,14.289999961853027,14.420000076293945,714090.0,13.151803016662598
2011-05-25,14.5600004196167,14.109999656677246,14.350000381469727,14.140000343322754,644327.0,12.896429061889648
2011-05-26,14.399999618530273,13.920000076293945,14.15999984741211,13.960000038146973,774161.0,12.732256889343262
2011-05-27,14.09000015258789,13.550000190734863,14.020000457763672,13.579999923706055,934430.0,12.3856782913208
2011-05-30,13.75,13.350000381469727,13.75,13.369999885559082,590245.0,12.194146156311035
2011-05-31,13.649999618530273,13.1899995803833,13.380000114440918,13.630000114440918,890089.0,12.431281089782715
2011-06-01,13.739999771118164,13.539999961853027,13.65999984741211,13.65999984741211,546535.0,12.45864200592041
2011-06-02,13.699999809265137,13.279999732971191,13.5600004196167,13.430000305175781,788404.0,12.248869895935059
2011-06-03,13.75,13.319999694824219,13.319999694824219,13.6899995803833,777824.0,12.486002922058105
2011-06-07,13.979999542236328,13.609999656677246,13.65999984741211,13.930000305175781,821720.0,12.7048978805542
2011-06-08,14.050000190734863,13.779999732971191,13.829999923706055,13.930000305175781,891947.0,12.7048978805542
2011-06-09,13.970000267028809,13.630000114440918,13.899999618530273,13.640000343322754,806145.0,12.44040298461914
2011-06-10,13.890000343322754,13.479999542236328,13.600000381469727,13.829999923706055,789244.0,12.613690376281738
2011-06-13,13.899999618530273,13.649999618530273,13.829999923706055,13.869999885559082,938931.0,12.65017318725586
2011-06-14,13.979999542236328,13.729999542236328,13.819999694824219,13.949999809265137,845322.0,12.723137855529785
2011-06-15,13.859999656677246,13.5,13.789999961853027,13.5600004196167,548059.0,12.547327041625977
2011-06-16,13.529999732971191,13.109999656677246,13.40999984741211,13.140000343322754,906251.0,12.15869426727295
2011-06-17,13.380000114440918,13.0,13.149999618530273,13.020000457763672,590400.0,12.047656059265137
2011-06-20,13.149999618530273,12.649999618530273,13.149999618530273,12.670000076293945,540150.0,11.72379207611084
2011-06-21,12.880000114440918,12.670000076293945,12.819999694824219,12.869999885559082,533415.0,11.908857345581055
2011-06-22,13.0,12.649999618530273,12.960000038146973,12.819999694824219,500119.0,11.862590789794922
2011-06-23,13.170000076293945,12.6899995803833,12.75,13.109999656677246,665085.0,12.130932807922363
2011-06-24,13.4399995803833,13.020000457763672,13.109999656677246,13.420000076293945,1100531.0,12.417780876159668
2011-06-27,13.59000015258789,13.359999656677246,13.430000305175781,13.489999771118164,1011810.0,12.48255443572998
2011-06-28,13.600000381469727,13.399999618530273,13.529999732971191,13.5,626701.0,12.491806983947754
2011-06-29,13.600000381469727,13.350000381469727,13.5,13.369999885559082,623149.0,12.371517181396484
2011-06-30,13.600000381469727,13.350000381469727,13.350000381469727,13.529999732971191,842322.0,12.519567489624023
2011-07-01,13.619999885559082,13.449999809265137,13.619999885559082,13.489999771118164,921329.0,12.48255443572998
2011-07-04,13.819999694824219,13.539999961853027,13.5600004196167,13.800000190734863,1284161.0,12.769403457641602
2011-07-05,13.899999618530273,13.710000038146973,13.899999618530273,13.890000343322754,1140031.0,12.852683067321777
2011-07-06,13.890000343322754,13.699999809265137,13.8100004196167,13.859999656677246,884028.0,12.824922561645508
2011-07-07,14.020000457763672,13.710000038146973,13.859999656677246,13.720000267028809,1294032.0,12.695379257202148
2011-07-08,13.869999885559082,13.699999809265137,13.720000267028809,13.8100004196167,997627.0,12.778656959533691
2011-07-11,14.270000457763672,13.699999809265137,13.800000190734863,14.210000038146973,2159176.0,13.148785591125488
2011-07-12,14.720000267028809,14.0,14.079999923706055,14.4399995803833,2757389.0,13.361607551574707
2011-07-13,14.84000015258789,14.260000228881836,14.289999961853027,14.539999961853027,5979462.0,13.45413875579834
2011-07-14,14.569999694824219,14.380000114440918,14.5,14.489999771118164,2938844.0,13.40787410736084
2011-07-15,14.579999923706055,14.329999923706055,14.430000305175781,14.479999542236328,1628073.0,13.39862060546875
2011-07-18,14.579999923706055,14.319999694824219,14.470000267028809,14.479999542236328,1862673.0,13.39862060546875
2011-07-19,14.460000038146973,14.069999694824219,14.460000038146973,14.130000114440918,1547850.0,13.074759483337402
2011-07-20,14.270000457763672,14.100000381469727,14.180000305175781,14.170000076293945,931640.0,13.111771583557129
2011-07-21,14.369999885559082,13.989999771118164,14.180000305175781,14.260000228881836,2389067.0,13.195050239562988
2011-07-22,14.699999809265137,14.199999809265137,14.229999542236328,14.539999961853027,3158480.0,13.45413875579834
2011-07-25,14.869999885559082,14.15999984741211,14.470000267028809,14.369999885559082,5378484.0,13.296835899353027
2011-07-26,14.770000457763672,14.180000305175781,14.3100004196167,14.720000267028809,3427032.0,13.620697975158691
2011-07-27,15.140000343322754,14.619999885559082,14.75,14.949999809265137,4162102.0,13.83351993560791
2011-07-28,15.539999961853027,14.8100004196167,14.829999923706055,15.479999542236328,6441907.0,14.32394027709961
2011-07-29,15.649999618530273,15.279999732971191,15.5,15.369999885559082,5069291.0,14.222153663635254
2011-08-01,16.100000381469727,15.199999809265137,15.4399995803833,15.890000343322754,5215653.0,14.703319549560547
2011-08-02,16.0,15.520000457763672,15.930000305175781,15.899999618530273,4236610.0,14.712574005126953
2011-08-03,15.9399995803833,15.399999618530273,15.720000267028809,15.600000381469727,3997827.0,14.434978485107422
2011-08-04,15.720000267028809,15.369999885559082,15.59000015258789,15.420000076293945,1747908.0,14.268420219421387
2011-08-05,16.059999465942383,14.899999618530273,15.010000228881836,16.010000228881836,5168913.0,14.814358711242676
2011-08-08,16.040000915527344,15.010000228881836,15.800000190734863,15.199999809265137,5340137.0,14.064849853515625
2011-08-09,15.180000305175781,14.300000190734863,14.779999732971191,14.949999809265137,3199638.0,13.83351993560791
2011-08-10,15.5600004196167,15.119999885559082,15.119999885559082,15.279999732971191,2986487.0,14.138875007629395
2011-08-11,15.630000114440918,14.899999618530273,14.960000038146973,15.609999656677246,2775105.0,14.444230079650879
2011-08-12,15.850000381469727,15.40999984741211,15.600000381469727,15.479999542236328,2833920.0,14.32394027709961
2011-08-15,15.649999618530273,15.25,15.5,15.609999656677246,2523099.0,14.444230079650879
2011-08-16,15.65999984741211,15.300000190734863,15.600000381469727,15.470000267028809,1515969.0,14.31468677520752
2011-08-17,15.520000457763672,15.260000228881836,15.5,15.319999694824219,1511872.0,14.175889015197754
2011-08-18,15.470000267028809,14.979999542236328,15.1899995803833,14.989999771118164,1700040.0,13.870532989501953
2011-08-19,14.899999618530273,14.479999542236328,14.800000190734863,14.729999542236328,1606065.0,13.629949569702148
2011-08-22,14.829999923706055,14.529999732971191,14.710000038146973,14.600000381469727,979229.0,13.509658813476562
2011-08-23,14.829999923706055,14.510000228881836,14.65999984741211,14.789999961853027,1278338.0,13.685469627380371
2011-08-24,15.079999923706055,14.699999809265137,14.800000190734863,14.84000015258789,1638682.0,13.731735229492188
2011-08-25,15.180000305175781,14.800000190734863,14.850000381469727,15.119999885559082,1430800.0,13.990824699401855
2011-08-26,15.25,15.0,15.130000114440918,15.140000343322754,1049609.0,14.009330749511719
2011-08-29,15.25,15.050000190734863,15.1899995803833,15.140000343322754,1001944.0,14.009330749511719
2011-08-30,15.289999961853027,14.6899995803833,15.239999771118164,14.710000038146973,2141072.0,13.611445426940918
2011-08-31,15.699999809265137,14.649999618530273,14.699999809265137,15.600000381469727,4424221.0,14.434978485107422
2011-09-01,15.859999656677246,15.449999809265137,15.579999923706055,15.59000015258789,3921047.0,14.425724983215332
2011-09-02,15.770000457763672,15.3100004196167,15.550000190734863,15.5600004196167,1355006.0,14.397965431213379
2011-09-05,15.949999809265137,15.300000190734863,15.449999809265137,15.569999694824219,1841362.0,14.407217979431152
2011-09-06,15.569999694824219,14.829999923706055,15.180000305175781,14.970000267028809,3134760.0,13.85202693939209
2011-09-07,15.180000305175781,14.850000381469727,14.850000381469727,15.119999885559082,1140920.0,13.990824699401855
2011-09-08,15.300000190734863,15.010000228881836,15.239999771118164,15.029999732971191,1133442.0,13.907546043395996
2011-09-09,15.25,14.90999984741211,15.229999542236328,15.229999542236328,1128335.0,14.092608451843262
2011-09-13,15.75,14.899999618530273,15.09000015258789,15.609999656677246,3003082.0,14.444230079650879
2011-09-14,15.979999542236328,15.460000038146973,15.569999694824219,15.890000343322754,4222995.0,14.703319549560547
2011-09-15,15.890000343322754,15.640000343322754,15.880000114440918,15.789999961853027,2025754.0,14.61078929901123
2011-09-16,16.299999237060547,15.760000228881836,15.789999961853027,15.869999885559082,4282015.0,14.684814453125
2011-09-19,15.829999923706055,15.479999542236328,15.699999809265137,15.510000228881836,1925833.0,14.351699829101562
2011-09-20,15.800000190734863,15.319999694824219,15.520000457763672,15.6899995803833,1589257.0,14.518256187438965
2011-09-21,16.3700008392334,15.5,15.649999618530273,16.219999313354492,4962535.0,15.008676528930664
2011-09-22,16.31999969482422,15.869999885559082,16.049999237060547,15.9399995803833,3225396.0,14.749587059020996
2011-09-23,15.890000343322754,15.510000228881836,15.619999885559082,15.710000038146973,2429235.0,14.536763191223145
2011-09-26,15.850000381469727,15.300000190734863,15.5600004196167,15.3100004196167,1472676.0,14.166634559631348
2011-09-27,15.729999542236328,15.329999923706055,15.449999809265137,15.5,1218575.0,14.342446327209473
2011-09-28,15.8100004196167,14.8100004196167,15.5600004196167,14.970000267028809,1908102.0,13.85202693939209
2011-09-29,15.279999732971191,14.039999961853027,15.279999732971191,14.09000015258789,2606402.0,13.03774642944336
2011-09-30,14.3100004196167,13.600000381469727,14.149999618530273,13.8100004196167,1539790.0,12.778656959533691
2011-10-10,13.979999542236328,13.75,13.949999809265137,13.760000228881836,557234.0,12.732392311096191
2011-10-11,14.199999809265137,13.180000305175781,14.100000381469727,13.359999656677246,1791337.0,12.362262725830078
2011-10-12,13.890000343322754,13.199999809265137,13.359999656677246,13.819999694824219,1582575.0,12.787909507751465
2011-10-13,14.09000015258789,13.739999771118164,13.75,13.960000038146973,1282097.0,12.917452812194824
2011-10-14,14.050000190734863,13.680000305175781,14.0,13.890000343322754,667014.0,12.852683067321777
2011-10-17,14.109999656677246,13.800000190734863,14.109999656677246,13.899999618530273,845744.0,12.86193561553955
2011-10-18,13.899999618530273,13.479999542236328,13.899999618530273,13.520000457763672,1378165.0,12.510313987731934
2011-10-19,13.649999618530273,13.300000190734863,13.600000381469727,13.430000305175781,776039.0,12.42703628540039
2011-10-20,13.359999656677246,12.699999809265137,13.229999542236328,12.859999656677246,1594518.0,11.899603843688965
2011-10-21,12.899999618530273,12.550000190734863,12.850000381469727,12.609999656677246,1159489.0,11.668272018432617
2011-10-24,12.8100004196167,12.260000228881836,12.640000343322754,12.800000190734863,927079.0,11.844085693359375
2011-10-25,13.079999923706055,12.6899995803833,12.789999961853027,13.029999732971191,1396488.0,12.056907653808594
2011-10-26,13.25,12.800000190734863,12.989999771118164,12.930000305175781,1809945.0,11.964376449584961
2011-10-27,13.270000457763672,12.9399995803833,13.050000190734863,13.029999732971191,1254189.0,12.056907653808594
2011-10-28,13.420000076293945,13.0600004196167,13.149999618530273,13.380000114440918,1462906.0,12.380766868591309
2011-10-31,13.449999809265137,13.079999923706055,13.380000114440918,13.40999984741211,3023783.0,12.408531188964844
2011-11-01,13.449999809265137,13.119999885559082,13.279999732971191,13.3100004196167,1505372.0,12.315997123718262
2011-11-02,13.720000267028809,13.029999732971191,13.149999618530273,13.670000076293945,2419484.0,12.6491117477417
2011-11-03,14.069999694824219,13.630000114440918,13.710000038146973,13.649999618530273,3095146.0,12.63060474395752
2011-11-04,13.890000343322754,13.300000190734863,13.720000267028809,13.8100004196167,1612922.0,12.778656959533691
2011-11-07,14.130000114440918,13.729999542236328,13.850000381469727,13.84000015258789,1566601.0,12.806415557861328
2011-11-08,14.050000190734863,13.600000381469727,13.850000381469727,13.65999984741211,1308552.0,12.63985824584961
2011-11-09,13.819999694824219,13.550000190734863,13.6899995803833,13.800000190734863,1182402.0,12.769403457641602
2011-11-10,14.220000267028809,13.59000015258789,13.699999809265137,14.029999732971191,3706682.0,12.982226371765137
2011-11-11,14.1899995803833,13.960000038146973,14.029999732971191,14.170000076293945,1764967.0,13.111771583557129
2011-11-14,14.34000015258789,14.109999656677246,14.25,14.220000267028809,1400444.0,13.158040046691895
2011-11-15,14.479999542236328,14.1899995803833,14.329999923706055,14.329999923706055,1720008.0,13.259822845458984
2011-11-16,14.470000267028809,13.949999809265137,14.390000343322754,13.979999542236328,2013507.0,12.93596076965332
2011-11-17,14.149999618530273,13.899999618530273,13.920000076293945,13.989999771118164,1087298.0,12.945215225219727
2011-11-18,13.979999542236328,13.640000343322754,13.979999542236328,13.779999732971191,1341253.0,12.750896453857422
2011-11-21,13.960000038146973,13.65999984741211,13.880000114440918,13.84000015258789,770289.0,12.806415557861328
2011-11-22,13.920000076293945,13.640000343322754,13.800000190734863,13.869999885559082,601233.0,12.834176063537598
2011-11-23,13.989999771118164,13.680000305175781,13.930000305175781,13.6899995803833,553954.0,12.667617797851562
2011-11-24,13.779999732971191,13.430000305175781,13.649999618530273,13.699999809265137,680543.0,12.676870346069336
2011-11-25,13.770000457763672,13.449999809265137,13.699999809265137,13.489999771118164,452644.0,12.48255443572998
2011-11-28,13.59000015258789,13.350000381469727,13.449999809265137,13.489999771118164,619624.0,12.48255443572998
2011-11-29,13.710000038146973,13.420000076293945,13.640000343322754,13.680000305175781,448897.0,12.658366203308105
2011-11-30,13.680000305175781,12.779999732971191,13.630000114440918,12.789999961853027,1346352.0,11.834831237792969
2011-12-01,13.300000190734863,12.899999618530273,13.220000267028809,12.899999618530273,1340829.0,11.936615943908691
2011-12-02,12.890000343322754,12.479999542236328,12.890000343322754,12.59000015258789,705329.0,11.64976692199707
2011-12-05,12.600000381469727,12.020000457763672,12.59000015258789,12.100000381469727,767700.0,11.196361541748047
2011-12-06,12.34000015258789,12.079999923706055,12.199999809265137,12.239999771118164,433720.0,11.325905799865723
2011-12-07,12.40999984741211,12.100000381469727,12.25,12.220000267028809,545379.0,11.30739974975586
2011-12-08,12.4399995803833,12.0,12.149999618530273,12.220000267028809,735420.0,11.30739974975586
2011-12-09,12.34000015258789,12.100000381469727,12.100000381469727,12.229999542236328,498481.0,11.316652297973633
2011-12-12,12.300000190734863,12.050000190734863,12.09000015258789,12.229999542236328,258370.0,11.316652297973633
2011-12-13,12.229999542236328,11.5,12.229999542236328,11.649999618530273,846349.0,10.779966354370117
2011-12-14,11.710000038146973,11.300000190734863,11.649999618530273,11.380000114440918,526065.0,10.530132293701172
2011-12-15,11.380000114440918,11.09000015258789,11.3100004196167,11.109999656677246,545673.0,10.280296325683594
2011-12-16,11.489999771118164,11.100000381469727,11.170000076293945,11.470000267028809,718359.0,10.613409042358398
2011-12-19,11.649999618530273,11.199999809265137,11.449999809265137,11.59000015258789,850843.0,10.724448204040527
2011-12-20,11.670000076293945,11.369999885559082,11.619999885559082,11.449999809265137,558540.0,10.594902992248535
2011-12-21,11.579999923706055,11.100000381469727,11.550000190734863,11.199999809265137,580238.0,10.36357307434082
2011-12-22,11.079999923706055,10.210000038146973,11.0,10.670000076293945,1133516.0,9.87315559387207
2011-12-23,10.859999656677246,10.329999923706055,10.329999923706055,10.65999984741211,497243.0,9.863900184631348
2011-12-26,10.989999771118164,10.680000305175781,10.760000228881836,10.739999771118164,698095.0,9.937928199768066
2011-12-27,10.880000114440918,10.380000114440918,10.600000381469727,10.430000305175781,518693.0,9.651078224182129
2011-12-28,10.399999618530273,9.880000114440918,10.130000114440918,10.149999618530273,1178207.0,9.391988754272461
2011-12-29,10.270000457763672,10.010000228881836,10.109999656677246,10.1899995803833,726416.0,9.429000854492188
2011-12-30,10.380000114440918,10.149999618530273,10.380000114440918,10.279999732971191,793436.0,9.512280464172363
2012-01-04,10.449999809265137,9.8100004196167,10.449999809265137,9.890000343322754,637200.0,9.151406288146973
2012-01-05,9.960000038146973,9.199999809265137,9.84000015258789,9.270000457763672,1119766.0,8.57770824432373
2012-01-06,9.380000114440918,8.979999542236328,9.270000457763672,9.359999656677246,1051567.0,8.66098690032959
2012-01-09,9.880000114440918,9.140000343322754,9.199999809265137,9.819999694824219,1119945.0,9.086633682250977
2012-01-10,10.279999732971191,9.720000267028809,9.800000190734863,10.239999771118164,1684242.0,9.47526741027832
2012-01-11,10.420000076293945,10.109999656677246,10.239999771118164,10.260000228881836,985380.0,9.4937744140625
2012-01-12,10.449999809265137,10.149999618530273,10.289999961853027,10.220000267028809,843242.0,9.456761360168457
2012-01-13,10.300000190734863,9.699999809265137,10.300000190734863,9.829999923706055,1203633.0,9.09588623046875
2012-01-16,9.819999694824219,9.3100004196167,9.699999809265137,9.350000381469727,586870.0,8.651734352111816
2012-01-17,9.989999771118164,9.279999732971191,9.350000381469727,9.930000305175781,1140448.0,9.188420295715332
2012-01-18,10.149999618530273,9.800000190734863,9.930000305175781,9.8100004196167,881635.0,9.077381134033203
2012-01-19,9.949999809265137,9.710000038146973,9.8100004196167,9.880000114440918,732430.0,9.142152786254883
2012-01-20,10.079999923706055,9.880000114440918,9.880000114440918,10.039999961853027,580153.0,9.290203094482422
2012-01-30,10.149999618530273,10.0,10.039999961853027,10.0,701138.0,9.253190994262695
2012-01-31,10.100000381469727,9.8100004196167,9.899999618530273,10.069999694824219,603030.0,9.317964553833008
2012-02-01,10.25,9.9399995803833,10.0,10.029999732971191,725862.0,9.280950546264648
2012-02-02,10.199999809265137,9.949999809265137,10.100000381469727,10.1899995803833,709488.0,9.429000854492188
2012-02-03,10.479999542236328,10.15999984741211,10.1899995803833,10.390000343322754,1348242.0,9.614067077636719
2012-02-06,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-07,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-08,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-09,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-10,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-13,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-14,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-15,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-16,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-17,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-20,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-21,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-22,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-23,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-24,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,9.614067077636719
2012-02-27,11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,140702.0,10.576395988464355
2012-02-28,12.569999694824219,12.569999694824219,12.569999694824219,12.569999694824219,429079.0,11.63125991821289
2012-02-29,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,6955778.0,12.797163009643555
2012-03-01,15.0,13.9399995803833,15.0,14.430000305175781,17650075.0,13.35235595703125
2012-03-02,14.699999809265137,14.079999923706055,14.329999923706055,14.399999618530273,9827660.0,13.32459545135498
2012-03-05,15.84000015258789,14.210000038146973,14.220000267028809,15.369999885559082,14559449.0,14.222153663635254
2012-03-06,15.25,14.670000076293945,15.010000228881836,15.039999961853027,8955732.0,13.916799545288086
2012-03-07,15.25,14.550000190734863,14.800000190734863,14.59000015258789,6625913.0,13.500405311584473
2012-03-08,14.770000457763672,14.529999732971191,14.569999694824219,14.739999771118164,4931995.0,13.639204025268555
2012-03-09,15.239999771118164,14.649999618530273,14.800000190734863,15.010000228881836,5863035.0,13.889041900634766
2012-03-12,15.649999618530273,14.800000190734863,15.010000228881836,15.279999732971191,7634484.0,14.138875007629395
2012-03-13,16.799999237060547,15.010000228881836,15.100000381469727,16.3700008392334,12961466.0,15.14747428894043
2012-03-14,17.5,15.5,16.25,16.200000762939453,17703984.0,14.9901704788208
2012-03-15,17.399999618530273,15.25,15.890000343322754,17.1299991607666,12515036.0,15.850714683532715
2012-03-16,17.8799991607666,16.540000915527344,17.010000228881836,17.049999237060547,10216685.0,15.776690483093262
2012-03-19,17.170000076293945,16.200000762939453,17.030000686645508,16.360000610351562,7320085.0,15.138221740722656
2012-03-20,16.549999237060547,15.600000381469727,16.3799991607666,15.680000305175781,5921181.0,14.509004592895508
2012-03-21,15.739999771118164,14.880000114440918,15.6899995803833,15.399999618530273,6278751.0,14.249914169311523
2012-03-22,15.640000343322754,15.069999694824219,15.300000190734863,15.420000076293945,3265042.0,14.268420219421387
2012-03-23,15.600000381469727,14.619999885559082,15.300000190734863,14.779999732971191,4097041.0,13.676216125488281
2012-03-26,14.989999771118164,14.65999984741211,14.770000457763672,14.979999542236328,2197573.0,13.861279487609863
2012-03-27,15.069999694824219,14.399999618530273,14.880000114440918,14.479999542236328,3370351.0,13.39862060546875
2012-03-28,14.5,13.890000343322754,14.479999542236328,13.899999618530273,4354757.0,12.86193561553955
2012-03-29,14.119999885559082,13.319999694824219,13.65999984741211,13.899999618530273,3240746.0,12.86193561553955
2012-03-30,14.020000457763672,12.880000114440918,13.8100004196167,13.100000381469727,4423582.0,12.121682167053223
2012-04-05,13.649999618530273,13.0,13.010000228881836,13.609999656677246,2780560.0,12.593591690063477
2012-04-06,14.180000305175781,13.5,13.600000381469727,13.979999542236328,3261268.0,12.93596076965332
2012-04-09,14.0,13.279999732971191,13.869999885559082,13.289999961853027,2802041.0,12.297491073608398
2012-04-10,13.460000038146973,12.609999656677246,13.220000267028809,13.430000305175781,4128897.0,12.42703628540039
2012-04-11,13.9399995803833,13.050000190734863,13.119999885559082,13.890000343322754,5939465.0,12.852683067321777
2012-04-12,13.949999809265137,13.520000457763672,13.869999885559082,13.930000305175781,4159002.0,12.88969612121582
2012-04-13,14.170000076293945,13.729999542236328,13.930000305175781,13.989999771118164,4128956.0,12.945215225219727
2012-04-16,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,0.0,12.945215225219727
2012-04-17,14.5,13.369999885559082,14.0600004196167,13.390000343322754,4747517.0,12.390023231506348
2012-04-18,13.75,13.119999885559082,13.40999984741211,13.739999771118164,2792500.0,12.713884353637695
2012-04-19,14.920000076293945,13.550000190734863,13.680000305175781,14.710000038146973,6389313.0,13.611445426940918
2012-04-20,14.779999732971191,14.239999771118164,14.479999542236328,14.59000015258789,4479924.0,13.500405311584473
2012-04-23,14.75,14.279999732971191,14.539999961853027,14.710000038146973,3726831.0,13.611445426940918
2012-04-24,14.710000038146973,13.899999618530273,14.5600004196167,14.220000267028809,3822131.0,13.158040046691895
2012-04-25,14.4399995803833,14.079999923706055,14.079999923706055,14.25,2431070.0,13.185797691345215
2012-04-26,14.25,13.5600004196167,14.220000267028809,13.699999809265137,3330090.0,12.676870346069336
2012-04-27,14.010000228881836,13.550000190734863,13.710000038146973,13.6899995803833,1689356.0,12.667617797851562
2012-05-02,13.970000267028809,13.319999694824219,13.859999656677246,13.819999694824219,2374518.0,12.787909507751465
2012-05-03,14.140000343322754,13.699999809265137,13.800000190734863,13.949999809265137,2084523.0,12.908202171325684
2012-05-04,14.119999885559082,13.789999961853027,13.899999618530273,14.010000228881836,1764258.0,12.96372127532959
2012-05-07,14.670000076293945,13.979999542236328,13.979999542236328,14.430000305175781,4195323.0,13.35235595703125
2012-05-08,14.630000114440918,14.1899995803833,14.430000305175781,14.579999923706055,3216492.0,13.4911527633667
2012-05-09,14.59000015258789,14.0,14.579999923706055,14.010000228881836,2623122.0,12.96372127532959
2012-05-10,14.359999656677246,14.050000190734863,14.050000190734863,14.130000114440918,1773284.0,13.074759483337402
2012-05-11,14.279999732971191,13.770000457763672,14.149999618530273,13.819999694824219,1728113.0,12.787909507751465
2012-05-14,13.989999771118164,13.670000076293945,13.880000114440918,13.8100004196167,1369954.0,12.778656959533691
2012-05-15,13.779999732971191,13.350000381469727,13.65999984741211,13.609999656677246,1499929.0,12.593591690063477
2012-05-16,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,12.593591690063477
2012-05-17,13.520000457763672,13.119999885559082,13.479999542236328,13.460000038146973,1726037.0,12.454794883728027
2012-05-18,13.520000457763672,13.130000114440918,13.399999618530273,13.140000343322754,1173334.0,12.15869426727295
2012-05-21,13.350000381469727,13.130000114440918,13.170000076293945,13.220000267028809,887144.0,12.232719421386719
2012-05-22,13.579999923706055,13.25,13.25,13.489999771118164,928071.0,12.48255443572998
2012-05-23,13.609999656677246,13.029999732971191,13.489999771118164,13.109999656677246,1484279.0,12.130932807922363
2012-05-24,13.289999961853027,13.119999885559082,13.149999618530273,13.239999771118164,822869.0,12.251224517822266
2012-05-25,13.350000381469727,13.109999656677246,13.289999961853027,13.130000114440918,937615.0,12.14944076538086
2012-05-28,13.25,12.800000190734863,13.149999618530273,13.220000267028809,1049652.0,12.232719421386719
2012-05-29,13.550000190734863,13.180000305175781,13.300000190734863,13.479999542236328,1600994.0,12.47330093383789
2012-05-30,13.8100004196167,13.34000015258789,13.520000457763672,13.729999542236328,1855532.0,12.704630851745605
2012-05-31,13.899999618530273,13.5,13.680000305175781,13.710000038146973,1594684.0,12.686124801635742
2012-06-01,13.84000015258789,13.420000076293945,13.720000267028809,13.529999732971191,1151263.0,12.519567489624023
2012-06-04,13.399999618530273,12.869999885559082,13.399999618530273,12.880000114440918,1706386.0,11.918109893798828
2012-06-05,13.079999923706055,12.710000038146973,12.880000114440918,12.789999961853027,921009.0,11.834831237792969
2012-06-06,12.949999809265137,12.5600004196167,12.789999961853027,12.609999656677246,777000.0,11.668272018432617
2012-06-07,12.880000114440918,12.0,12.789999961853027,12.140000343322754,1546095.0,11.23337459564209
2012-06-08,12.300000190734863,11.979999542236328,12.149999618530273,12.069999694824219,1175788.0,11.168600082397461
2012-06-11,12.329999923706055,11.979999542236328,12.109999656677246,12.1899995803833,1176147.0,11.27963924407959
2012-06-12,12.149999618530273,11.899999618530273,12.140000343322754,11.90999984741211,1156251.0,11.020549774169922
2012-06-13,12.319999694824219,11.9399995803833,11.9399995803833,12.289999961853027,1168148.0,11.372171401977539
2012-06-14,12.300000190734863,12.109999656677246,12.180000305175781,12.210000038146973,847061.0,11.29814624786377
2012-06-15,12.319999694824219,12.029999732971191,12.180000305175781,12.199999809265137,656220.0,11.288893699645996
2012-06-18,12.390000343322754,12.25,12.390000343322754,12.289999961853027,648709.0,11.372171401977539
2012-06-19,12.40999984741211,12.079999923706055,12.199999809265137,12.380000114440918,1009749.0,11.455450057983398
2012-06-20,12.550000190734863,12.329999923706055,12.350000381469727,12.420000076293945,955691.0,11.492463111877441
2012-06-21,12.529999732971191,12.050000190734863,12.319999694824219,12.100000381469727,1058608.0,11.196361541748047
2012-06-25,12.0,11.699999809265137,11.899999618530273,11.779999732971191,901145.0,10.90025806427002
2012-06-26,11.960000038146973,11.520000457763672,11.770000457763672,11.930000305175781,631188.0,11.039056777954102
2012-06-27,12.010000228881836,11.829999923706055,11.930000305175781,11.90999984741211,447028.0,11.020549774169922
2012-06-28,11.8100004196167,11.329999923706055,11.8100004196167,11.380000114440918,491991.0,10.709980964660645
2012-06-29,11.539999961853027,11.220000267028809,11.260000228881836,11.520000457763672,409546.0,10.8417387008667
2012-07-02,11.699999809265137,11.489999771118164,11.59000015258789,11.65999984741211,484258.0,10.973494529724121
2012-07-03,11.779999732971191,11.5,11.619999885559082,11.710000038146973,581818.0,11.020549774169922
2012-07-04,11.760000228881836,11.5,11.75,11.520000457763672,677629.0,10.8417387008667
2012-07-05,11.520000457763672,11.199999809265137,11.520000457763672,11.3100004196167,561851.0,10.644100189208984
2012-07-06,11.430000305175781,11.0600004196167,11.40999984741211,11.420000076293945,736470.0,10.747624397277832
2012-07-09,11.40999984741211,10.819999694824219,11.40999984741211,10.84000015258789,1026904.0,10.201774597167969
2012-07-10,10.949999809265137,10.670000076293945,10.75,10.75,649984.0,10.117072105407715
2012-07-11,10.850000381469727,10.609999656677246,10.609999656677246,10.800000190734863,362693.0,10.164129257202148
2012-07-12,11.069999694824219,10.699999809265137,10.800000190734863,10.979999542236328,639604.0,10.333529472351074
2012-07-13,11.09000015258789,10.880000114440918,10.960000038146973,10.890000343322754,411534.0,10.24882984161377
2012-07-16,11.0,10.40999984741211,10.930000305175781,10.430000305175781,566042.0,9.815913200378418
2012-07-17,10.59000015258789,10.279999732971191,10.5,10.579999923706055,516864.0,9.95708179473877
2012-07-18,10.630000114440918,10.300000190734863,10.569999694824219,10.569999694824219,523620.0,9.947670936584473
2012-07-19,11.149999618530273,10.5,10.5,11.020000457763672,1285357.0,10.371175765991211
2012-07-20,11.119999885559082,10.930000305175781,11.0,10.970000267028809,740351.0,10.324118614196777
2012-07-23,10.949999809265137,10.619999885559082,10.949999809265137,10.779999732971191,573580.0,10.145305633544922
2012-07-24,11.140000343322754,10.630000114440918,10.640000343322754,10.979999542236328,699063.0,10.333529472351074
2012-07-25,11.069999694824219,10.880000114440918,10.880000114440918,11.050000190734863,462377.0,10.399410247802734
2012-07-26,11.140000343322754,10.819999694824219,10.960000038146973,10.899999618530273,780580.0,10.25823974609375
2012-07-27,11.149999618530273,10.880000114440918,10.899999618530273,11.09000015258789,647920.0,10.437054634094238
2012-07-30,11.149999618530273,10.800000190734863,11.09000015258789,10.84000015258789,609100.0,10.201774597167969
2012-07-31,10.84000015258789,10.199999809265137,10.84000015258789,10.220000267028809,848951.0,9.618278503417969
2012-08-01,10.420000076293945,10.15999984741211,10.180000305175781,10.279999732971191,558720.0,9.674744606018066
2012-08-02,10.380000114440918,10.210000038146973,10.279999732971191,10.260000228881836,272434.0,9.655922889709473
2012-08-03,10.720000267028809,10.180000305175781,10.260000228881836,10.630000114440918,796448.0,10.004136085510254
2012-08-06,10.989999771118164,10.569999694824219,10.680000305175781,10.949999809265137,750168.0,10.305296897888184
2012-08-07,11.140000343322754,10.819999694824219,10.90999984741211,11.0600004196167,819321.0,10.408822059631348
2012-08-08,11.289999961853027,11.0,11.069999694824219,11.069999694824219,954969.0,10.418232917785645
2012-08-09,11.210000038146973,10.930000305175781,11.020000457763672,11.199999809265137,963484.0,10.54057788848877
2012-08-10,11.369999885559082,11.140000343322754,11.279999732971191,11.279999732971191,866411.0,10.615867614746094
2012-08-13,11.279999732971191,10.930000305175781,11.279999732971191,10.9399995803833,708100.0,10.295886039733887
2012-08-14,11.0600004196167,10.649999618530273,10.899999618530273,10.920000076293945,907426.0,10.277064323425293
2012-08-15,11.010000228881836,10.579999923706055,10.949999809265137,10.65999984741211,724288.0,10.032370567321777
2012-08-16,10.760000228881836,10.510000228881836,10.510000228881836,10.680000305175781,492100.0,10.051194190979004
2012-08-17,10.770000457763672,10.600000381469727,10.680000305175781,10.729999542236328,317884.0,10.098248481750488
2012-08-20,10.6899995803833,10.399999618530273,10.670000076293945,10.65999984741211,463765.0,10.032370567321777
2012-08-21,11.050000190734863,10.5,10.65999984741211,11.0,829623.0,10.352351188659668
2012-08-22,11.100000381469727,10.75,10.989999771118164,10.819999694824219,681674.0,10.182950973510742
2012-08-23,11.0,10.789999961853027,10.960000038146973,11.0,643846.0,10.352351188659668
2012-08-24,11.079999923706055,10.8100004196167,11.079999923706055,10.819999694824219,587234.0,10.182950973510742
2012-08-27,10.800000190734863,10.510000228881836,10.699999809265137,10.569999694824219,619436.0,9.947670936584473
2012-08-28,10.84000015258789,10.539999961853027,10.65999984741211,10.640000343322754,372476.0,10.013547897338867
2012-08-29,11.069999694824219,10.579999923706055,10.59000015258789,10.859999656677246,798346.0,10.22059440612793
2012-08-30,11.949999809265137,10.800000190734863,10.930000305175781,11.949999809265137,6485583.0,11.246419906616211
2012-08-31,12.149999618530273,11.609999656677246,11.850000381469727,11.920000076293945,4921070.0,11.218186378479004
2012-09-03,12.140000343322754,11.649999618530273,11.850000381469727,12.119999885559082,3622558.0,11.40640926361084
2012-09-04,12.180000305175781,11.899999618530273,12.09000015258789,12.039999961853027,2932640.0,11.331121444702148
2012-09-05,12.479999542236328,11.850000381469727,11.949999809265137,12.0600004196167,4303596.0,11.349945068359375
2012-09-06,12.109999656677246,11.850000381469727,12.100000381469727,11.960000038146973,1904456.0,11.255830764770508
2012-09-07,12.399999618530273,11.989999771118164,11.989999771118164,12.25,2959832.0,11.528756141662598
2012-09-10,12.800000190734863,12.25,12.289999961853027,12.5600004196167,2890516.0,11.82050609588623
2012-09-11,12.550000190734863,12.319999694824219,12.5,12.399999618530273,1374322.0,11.66992473602295
2012-09-12,12.5,12.0,12.420000076293945,12.380000114440918,2156562.0,11.651102066040039
2012-09-13,12.84000015258789,12.25,12.350000381469727,12.539999961853027,3190553.0,11.801682472229004
2012-09-14,13.149999618530273,12.449999809265137,12.449999809265137,12.779999732971191,3436891.0,12.027552604675293
2012-09-17,12.649999618530273,12.010000228881836,12.649999618530273,12.029999732971191,2381555.0,11.321709632873535
2012-09-18,12.239999771118164,11.829999923706055,11.970000267028809,12.109999656677246,1264605.0,11.396998405456543
2012-09-19,12.5600004196167,11.970000267028809,12.119999885559082,12.329999923706055,1597541.0,11.604046821594238
2012-09-20,12.289999961853027,11.569999694824219,12.210000038146973,11.619999885559082,1790719.0,10.935848236083984
2012-09-21,11.850000381469727,11.550000190734863,11.619999885559082,11.649999618530273,788657.0,10.964081764221191
2012-09-24,11.829999923706055,11.380000114440918,11.600000381469727,11.789999961853027,654332.0,11.095840454101562
2012-09-25,11.789999961853027,11.550000190734863,11.699999809265137,11.609999656677246,441434.0,10.926438331604004
2012-09-26,12.039999961853027,11.579999923706055,11.579999923706055,11.9399995803833,1514819.0,11.237009048461914
2012-09-27,12.229999542236328,11.789999961853027,11.789999961853027,12.010000228881836,1524255.0,11.302886962890625
2012-09-28,12.1899995803833,11.90999984741211,12.010000228881836,12.0600004196167,1033292.0,11.349945068359375
2012-10-08,12.170000076293945,11.930000305175781,12.079999923706055,11.989999771118164,621680.0,11.284064292907715
2012-10-09,12.239999771118164,11.949999809265137,12.0600004196167,12.210000038146973,1196501.0,11.491111755371094
2012-10-10,12.369999885559082,12.119999885559082,12.210000038146973,12.239999771118164,1076856.0,11.5193452835083
2012-10-11,12.229999542236328,11.960000038146973,12.229999542236328,11.960000038146973,1066860.0,11.255830764770508
2012-10-12,12.100000381469727,11.720000267028809,12.0,11.789999961853027,753031.0,11.095840454101562
2012-10-15,11.880000114440918,11.579999923706055,11.720000267028809,11.869999885559082,783657.0,11.171130180358887
2012-10-16,11.890000343322754,11.720000267028809,11.800000190734863,11.75,484689.0,11.058195114135742
2012-10-17,11.850000381469727,11.649999618530273,11.819999694824219,11.760000228881836,415728.0,11.067605972290039
2012-10-18,11.920000076293945,11.739999771118164,11.760000228881836,11.84000015258789,696844.0,11.142897605895996
2012-10-19,12.0,11.800000190734863,12.0,11.989999771118164,598796.0,11.284064292907715
2012-10-22,11.970000267028809,11.75,11.970000267028809,11.890000343322754,492218.0,11.18995189666748
2012-10-23,11.949999809265137,11.829999923706055,11.890000343322754,11.890000343322754,499052.0,11.18995189666748
2012-10-24,11.949999809265137,11.770000457763672,11.850000381469727,11.779999732971191,496500.0,11.086427688598633
2012-10-25,11.869999885559082,11.65999984741211,11.720000267028809,11.720000267028809,441199.0,11.029961585998535
2012-10-26,11.720000267028809,11.079999923706055,11.649999618530273,11.210000038146973,996654.0,10.549989700317383
2012-10-29,11.210000038146973,10.800000190734863,11.210000038146973,10.9399995803833,491336.0,10.295886039733887
2012-10-30,11.170000076293945,10.899999618530273,10.920000076293945,10.979999542236328,265701.0,10.333529472351074
2012-10-31,11.300000190734863,11.010000228881836,11.130000114440918,11.270000457763672,621874.0,10.60645580291748
2012-11-01,11.4399995803833,11.220000267028809,11.25,11.289999961853027,529278.0,10.625279426574707
2012-11-02,11.390000343322754,11.260000228881836,11.270000457763672,11.319999694824219,361833.0,10.653512001037598
2012-11-05,11.350000381469727,11.210000038146973,11.319999694824219,11.279999732971191,342437.0,10.615867614746094
2012-11-06,11.420000076293945,11.0,11.420000076293945,11.100000381469727,461732.0,10.446464538574219
2012-11-07,11.140000343322754,10.979999542236328,11.100000381469727,11.050000190734863,394477.0,10.399410247802734
2012-11-08,11.1899995803833,10.819999694824219,11.050000190734863,10.84000015258789,514033.0,10.201774597167969
2012-11-09,11.079999923706055,10.779999732971191,10.84000015258789,10.819999694824219,291923.0,10.182950973510742
2012-11-12,11.039999961853027,10.800000190734863,10.800000190734863,10.949999809265137,244302.0,10.305296897888184
2012-11-13,11.0600004196167,10.75,10.949999809265137,10.779999732971191,372636.0,10.145305633544922
2012-11-14,10.819999694824219,10.520000457763672,10.75,10.609999656677246,450319.0,9.985315322875977
2012-11-15,10.680000305175781,10.289999961853027,10.569999694824219,10.3100004196167,518442.0,9.702978134155273
2012-11-16,10.399999618530273,10.210000038146973,10.3100004196167,10.369999885559082,347580.0,9.759444236755371
2012-11-19,10.5,10.180000305175781,10.359999656677246,10.489999771118164,269299.0,9.872381210327148
2012-11-20,10.550000190734863,10.359999656677246,10.489999771118164,10.449999809265137,222419.0,9.834735870361328
2012-11-21,10.760000228881836,10.270000457763672,10.380000114440918,10.630000114440918,457771.0,10.004136085510254
2012-11-22,10.5600004196167,10.289999961853027,10.5600004196167,10.329999923706055,369552.0,9.721799850463867
2012-11-23,10.579999923706055,10.270000457763672,10.279999732971191,10.5,345172.0,9.881790161132812
2012-11-26,10.600000381469727,10.399999618530273,10.600000381469727,10.460000038146973,258093.0,9.844146728515625
2012-11-27,10.479999542236328,9.970000267028809,10.460000038146973,10.050000190734863,416050.0,9.45828628540039
2012-11-28,10.029999732971191,9.699999809265137,9.970000267028809,9.710000038146973,277594.0,9.138304710388184
2012-11-29,9.899999618530273,9.600000381469727,9.710000038146973,9.630000114440918,171499.0,9.063014030456543
2012-11-30,9.75,9.640000343322754,9.65999984741211,9.729999542236328,168696.0,9.157126426696777
2012-12-03,9.779999732971191,9.359999656677246,9.75,9.369999885559082,261400.0,8.818324089050293
2012-12-04,9.510000228881836,9.220000267028809,9.350000381469727,9.489999771118164,289819.0,8.931258201599121
2012-12-05,9.930000305175781,9.489999771118164,9.489999771118164,9.829999923706055,597420.0,9.251239776611328
2012-12-06,10.039999961853027,9.770000457763672,9.829999923706055,9.920000076293945,607488.0,9.335941314697266
2012-12-07,10.130000114440918,9.739999771118164,9.75,10.130000114440918,682216.0,9.533576011657715
2012-12-10,10.300000190734863,10.039999961853027,10.15999984741211,10.260000228881836,786916.0,9.655922889709473
2012-12-11,10.229999542236328,10.050000190734863,10.199999809265137,10.079999923706055,551219.0,9.486519813537598
2012-12-12,10.220000267028809,9.899999618530273,10.010000228881836,10.0600004196167,456996.0,9.467697143554688
2012-12-13,10.15999984741211,9.829999923706055,10.15999984741211,9.890000343322754,336547.0,9.307705879211426
2012-12-14,10.289999961853027,9.800000190734863,9.800000190734863,10.239999771118164,850936.0,9.637099266052246
2012-12-17,11.100000381469727,10.210000038146973,10.210000038146973,10.84000015258789,2340734.0,10.201774597167969
2012-12-18,10.899999618530273,10.680000305175781,10.760000228881836,10.710000038146973,921897.0,10.079428672790527
2012-12-19,10.859999656677246,10.670000076293945,10.680000305175781,10.729999542236328,449266.0,10.098248481750488
2012-12-20,10.979999542236328,10.680000305175781,10.680000305175781,10.8100004196167,850021.0,10.173539161682129
2012-12-21,10.979999542236328,10.680000305175781,10.8100004196167,10.779999732971191,758679.0,10.145305633544922
2012-12-24,10.979999542236328,10.649999618530273,10.699999809265137,10.880000114440918,548145.0,10.239418983459473
2012-12-25,11.199999809265137,10.800000190734863,10.880000114440918,11.170000076293945,1482968.0,10.512343406677246
2012-12-26,11.4399995803833,11.1899995803833,11.1899995803833,11.390000343322754,1191560.0,10.719391822814941
2012-12-27,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0.0,10.719391822814941
2012-12-28,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,0.0,10.719391822814941
2012-12-31,12.529999732971191,11.770000457763672,12.529999732971191,11.789999961853027,2788729.0,11.095840454101562
2013-01-04,11.920000076293945,11.449999809265137,11.850000381469727,11.5600004196167,1467718.0,10.879383087158203
2013-01-07,11.789999961853027,11.520000457763672,11.539999961853027,11.649999618530273,669723.0,10.964081764221191
2013-01-08,12.180000305175781,11.5,11.579999923706055,12.050000190734863,1545382.0,11.340532302856445
2013-01-09,12.079999923706055,11.8100004196167,12.0,11.859999656677246,1095036.0,11.16171932220459
2013-01-10,12.020000457763672,11.8100004196167,11.8100004196167,11.880000114440918,837766.0,11.1805419921875
2013-01-11,12.119999885559082,11.550000190734863,11.979999542236328,11.579999923706055,1241040.0,10.89820384979248
2013-01-14,12.0,11.430000305175781,11.510000228881836,11.9399995803833,1305896.0,11.237009048461914
2013-01-15,12.140000343322754,11.920000076293945,12.0,12.109999656677246,1694197.0,11.396998405456543
2013-01-16,12.079999923706055,11.779999732971191,12.050000190734863,11.869999885559082,1294019.0,11.171130180358887
2013-01-17,11.869999885559082,11.609999656677246,11.859999656677246,11.65999984741211,921290.0,10.973494529724121
2013-01-18,11.890000343322754,11.640000343322754,11.699999809265137,11.84000015258789,749391.0,11.142897605895996
2013-01-21,12.0600004196167,11.850000381469727,11.850000381469727,11.920000076293945,1036390.0,11.218186378479004
2013-01-22,12.0600004196167,11.640000343322754,11.890000343322754,11.710000038146973,1228591.0,11.020549774169922
2013-01-23,11.84000015258789,11.539999961853027,11.710000038146973,11.699999809265137,1008733.0,11.011139869689941
2013-01-24,11.899999618530273,11.329999923706055,11.720000267028809,11.369999885559082,1411934.0,10.700568199157715
2013-01-25,11.529999732971191,11.350000381469727,11.449999809265137,11.399999618530273,608295.0,10.728802680969238
2013-01-28,11.680000305175781,11.300000190734863,11.4399995803833,11.65999984741211,810163.0,10.973494529724121
2013-01-29,11.859999656677246,11.65999984741211,11.739999771118164,11.800000190734863,896783.0,11.10525131225586
2013-01-30,11.920000076293945,11.75,11.8100004196167,11.819999694824219,940029.0,11.12407398223877
2013-01-31,11.819999694824219,11.640000343322754,11.819999694824219,11.800000190734863,515146.0,11.10525131225586
2013-02-01,12.180000305175781,11.6899995803833,11.800000190734863,12.149999618530273,1452503.0,11.43464469909668
2013-02-04,12.270000457763672,12.0,12.100000381469727,12.15999984741211,1609057.0,11.444055557250977
2013-02-05,12.119999885559082,11.800000190734863,12.09000015258789,12.119999885559082,934710.0,11.40640926361084
2013-02-06,12.579999923706055,12.109999656677246,12.140000343322754,12.300000190734863,1607027.0,11.575814247131348
2013-02-07,12.399999618530273,12.180000305175781,12.300000190734863,12.279999732971191,717578.0,11.556989669799805
2013-02-08,12.520000457763672,12.25,12.25,12.350000381469727,857251.0,11.622868537902832
2013-02-18,12.829999923706055,12.34000015258789,12.399999618530273,12.600000381469727,1504983.0,11.858150482177734
2013-02-19,12.699999809265137,12.399999618530273,12.600000381469727,12.449999809265137,1010434.0,11.716980934143066
2013-02-20,12.550000190734863,12.359999656677246,12.449999809265137,12.520000457763672,952447.0,11.78286075592041
2013-02-21,12.520000457763672,12.079999923706055,12.520000457763672,12.1899995803833,1182365.0,11.4722900390625
2013-02-22,12.369999885559082,12.050000190734863,12.100000381469727,12.229999542236328,696231.0,11.509933471679688
2013-02-25,12.449999809265137,12.180000305175781,12.329999923706055,12.380000114440918,586143.0,11.651102066040039
2013-02-26,12.4399995803833,12.180000305175781,12.25,12.199999809265137,895339.0,11.48169994354248
2013-02-27,12.34000015258789,12.119999885559082,12.1899995803833,12.149999618530273,563756.0,11.43464469909668
2013-02-28,12.529999732971191,12.15999984741211,12.15999984741211,12.489999771118164,1528717.0,11.754626274108887
2013-03-01,12.75,12.399999618530273,12.550000190734863,12.699999809265137,1742371.0,11.952260971069336
2013-03-04,12.65999984741211,12.350000381469727,12.65999984741211,12.359999656677246,1757366.0,11.632279396057129
2013-03-05,12.579999923706055,12.359999656677246,12.359999656677246,12.579999923706055,885747.0,11.839326858520508
2013-03-06,13.630000114440918,12.579999923706055,12.579999923706055,13.380000114440918,3872874.0,12.592225074768066
2013-03-07,13.550000190734863,13.130000114440918,13.300000190734863,13.260000228881836,2261108.0,12.479291915893555
2013-03-08,13.600000381469727,13.270000457763672,13.3100004196167,13.489999771118164,1765591.0,12.69575023651123
2013-03-11,14.350000381469727,13.329999923706055,13.550000190734863,14.149999618530273,4072636.0,13.316889762878418
2013-03-12,14.130000114440918,13.199999809265137,14.0,13.260000228881836,3198561.0,12.479291915893555
2013-03-13,13.329999923706055,12.859999656677246,13.180000305175781,13.109999656677246,1293348.0,12.33812141418457
2013-03-14,13.260000228881836,12.989999771118164,13.069999694824219,13.239999771118164,911530.0,12.460468292236328
2013-03-15,13.5,13.170000076293945,13.239999771118164,13.239999771118164,1270360.0,12.460468292236328
2013-03-18,13.279999732971191,12.75,13.25,12.84000015258789,1326155.0,12.08401870727539
2013-03-19,12.930000305175781,12.430000305175781,12.800000190734863,12.600000381469727,1046714.0,11.858150482177734
2013-03-20,12.949999809265137,12.600000381469727,12.600000381469727,12.890000343322754,853918.0,12.131074905395508
2013-03-21,13.199999809265137,12.819999694824219,12.90999984741211,13.039999961853027,1044780.0,12.272244453430176
2013-03-22,13.1899995803833,12.989999771118164,13.020000457763672,13.130000114440918,762444.0,12.356945037841797
2013-03-25,13.800000190734863,13.130000114440918,13.130000114440918,13.65999984741211,2506904.0,12.85573959350586
2013-03-26,15.029999732971191,14.119999885559082,14.40999984741211,14.220000267028809,6040489.0,13.382771492004395
2013-03-27,15.529999732971191,14.279999732971191,14.300000190734863,14.680000305175781,4406005.0,13.815685272216797
2013-03-28,14.600000381469727,13.800000190734863,14.199999809265137,14.279999732971191,3841338.0,13.43923568725586
2013-03-29,15.710000038146973,14.420000076293945,14.420000076293945,15.710000038146973,12706591.0,14.785042762756348
2013-04-01,17.280000686645508,16.1299991607666,16.1299991607666,17.280000686645508,11651402.0,16.262605667114258
2013-04-02,18.75,17.200000762939453,17.5,18.420000076293945,26148165.0,17.335485458374023
2013-04-03,18.59000015258789,17.15999984741211,18.34000015258789,17.40999984741211,15122141.0,16.384950637817383
2013-04-08,19.149999618530273,17.010000228881836,17.110000610351562,19.149999618530273,16166620.0,18.022506713867188
2013-04-09,19.84000015258789,18.700000762939453,19.299999237060547,18.940000534057617,11429076.0,17.824871063232422
2013-04-10,19.309999465942383,18.010000228881836,18.690000534057617,18.84000015258789,6958434.0,17.730754852294922
2013-04-11,18.950000762939453,18.280000686645508,18.700000762939453,18.489999771118164,4747810.0,17.401365280151367
2013-04-12,18.690000534057617,17.600000381469727,18.399999618530273,18.530000686645508,5939519.0,17.439010620117188
2013-04-15,18.510000228881836,17.729999542236328,18.229999542236328,18.170000076293945,4073077.0,17.100204467773438
2013-04-16,19.15999984741211,17.610000610351562,18.0,18.899999618530273,7354017.0,17.7872257232666
2013-04-17,19.600000381469727,18.3700008392334,18.84000015258789,18.540000915527344,6097976.0,17.448421478271484
2013-04-18,18.829999923706055,18.1299991607666,18.5,18.709999084472656,4494422.0,17.608409881591797
2013-04-19,19.489999771118164,18.510000228881836,18.559999465942383,18.8700008392334,6215750.0,17.758991241455078
2013-04-22,20.350000381469727,18.200000762939453,18.739999771118164,20.079999923706055,9962110.0,18.897748947143555
2013-04-23,20.600000381469727,19.510000228881836,19.899999618530273,20.270000457763672,9414111.0,19.076562881469727
2013-04-24,22.0,19.729999542236328,20.0,21.959999084472656,8973367.0,20.66705894470215
2013-04-25,22.3799991607666,19.760000228881836,21.790000915527344,19.760000228881836,10075970.0,18.596590042114258
2013-04-26,19.299999237060547,17.799999237060547,18.8799991607666,18.25,10483430.0,17.17549705505371
2013-05-02,18.40999984741211,17.559999465942383,17.559999465942383,18.190000534057617,3947683.0,17.119028091430664
2013-05-03,18.700000762939453,17.899999618530273,18.25,18.360000610351562,5625732.0,17.27901840209961
2013-05-06,20.200000762939453,18.329999923706055,18.59000015258789,19.68000030517578,9069878.0,18.52130126953125
2013-05-07,19.6299991607666,19.010000228881836,19.600000381469727,19.170000076293945,4017791.0,18.04132843017578
2013-05-08,19.75,19.06999969482422,19.06999969482422,19.360000610351562,3272201.0,18.220144271850586
2013-05-09,19.280000686645508,18.049999237060547,19.190000534057617,18.56999969482422,5788063.0,17.476652145385742
2013-05-10,18.65999984741211,17.68000030517578,18.149999618530273,18.219999313354492,3225014.0,17.147260665893555
2013-05-13,19.84000015258789,17.899999618530273,18.219999313354492,19.100000381469727,5717100.0,17.975448608398438
2013-05-14,19.209999084472656,18.450000762939453,19.209999084472656,18.6200008392334,2575957.0,17.523712158203125
2013-05-15,18.959999084472656,18.200000762939453,18.6200008392334,18.68000030517578,3773835.0,17.58017921447754
2013-05-16,19.860000610351562,18.899999618530273,18.899999618530273,19.079999923706055,6936494.0,17.956626892089844
2013-05-17,19.360000610351562,18.18000030517578,18.780000686645508,19.25,4846808.0,18.116615295410156
2013-05-20,19.940000534057617,18.799999237060547,19.84000015258789,19.389999389648438,8471221.0,18.248374938964844
2013-05-21,20.489999771118164,19.0,19.25,20.209999084472656,10882152.0,19.020095825195312
2013-05-22,20.149999618530273,19.549999237060547,20.149999618530273,19.719999313354492,5321821.0,18.558944702148438
2013-05-23,20.149999618530273,19.360000610351562,19.719999313354492,19.440000534057617,5364978.0,18.295433044433594
2013-05-24,19.8700008392334,19.290000915527344,19.40999984741211,19.719999313354492,3834663.0,18.558944702148438
2013-05-27,19.5,18.520000457763672,19.5,18.700000762939453,8753297.0,17.599000930786133
2013-05-28,18.790000915527344,18.219999313354492,18.719999313354492,18.31999969482422,5490544.0,17.24137306213379
2013-05-29,18.579999923706055,18.079999923706055,18.329999923706055,18.440000534057617,3640954.0,17.35430908203125
2013-05-30,18.729999542236328,18.079999923706055,18.43000030517578,18.110000610351562,3945746.0,17.043739318847656
2013-05-31,18.3799991607666,18.100000381469727,18.18000030517578,18.18000030517578,3076181.0,17.109615325927734
2013-06-03,18.5,18.18000030517578,18.18000030517578,18.290000915527344,3414402.0,17.21314239501953
2013-06-04,18.43000030517578,16.459999084472656,18.299999237060547,16.690000534057617,5663045.0,15.707344055175781
2013-06-05,17.0,16.459999084472656,16.5,16.6299991607666,2928079.0,15.650874137878418
2013-06-06,16.739999771118164,15.9399995803833,16.579999923706055,16.010000228881836,3328523.0,15.06737995147705
2013-06-07,16.239999771118164,15.6899995803833,16.030000686645508,16.190000534057617,3228976.0,15.23678207397461
2013-06-13,16.09000015258789,15.279999732971191,15.989999771118164,15.760000228881836,5097941.0,14.832097053527832
2013-06-14,16.290000915527344,15.550000190734863,15.8100004196167,16.15999984741211,3612144.0,15.20854663848877
2013-06-17,16.690000534057617,16.079999923706055,16.149999618530273,16.34000015258789,3781149.0,15.377949714660645
2013-06-18,16.479999542236328,15.930000305175781,16.290000915527344,16.270000457763672,2670318.0,15.312071800231934
2013-06-19,16.18000030517578,15.569999694824219,16.18000030517578,15.90999984741211,2370870.0,14.9732666015625
2013-06-20,16.149999618530273,15.380000114440918,15.880000114440918,15.4399995803833,2006875.0,14.530939102172852
2013-06-21,15.25,14.479999542236328,15.0,14.8100004196167,3900212.0,13.938030242919922
2013-06-24,15.069999694824219,14.0,14.8100004196167,14.069999694824219,3239707.0,13.241600036621094
2013-06-25,14.630000114440918,13.220000267028809,13.979999542236328,14.380000114440918,4484284.0,13.53334903717041
2013-06-26,14.829999923706055,14.180000305175781,14.25,14.710000038146973,4420089.0,13.84391975402832
2013-06-27,15.100000381469727,14.1899995803833,14.720000267028809,14.260000228881836,3726353.0,13.420414924621582
2013-06-28,14.640000343322754,13.800000190734863,14.109999656677246,14.609999656677246,3009108.0,13.74980640411377
2013-07-01,14.680000305175781,13.6899995803833,14.399999618530273,14.0,5826060.0,13.17572021484375
2013-07-02,14.949999809265137,13.949999809265137,14.109999656677246,14.930000305175781,7600460.0,14.050966262817383
2013-07-03,14.949999809265137,14.15999984741211,14.800000190734863,14.770000457763672,5621511.0,13.900386810302734
2013-07-04,14.920000076293945,14.40999984741211,14.729999542236328,14.720000267028809,4528252.0,13.853331565856934
2013-07-05,14.84000015258789,14.210000038146973,14.729999542236328,14.520000457763672,4210385.0,13.665107727050781
2013-07-08,14.100000381469727,13.25,14.010000228881836,13.369999885559082,4780531.0,12.582815170288086
2013-07-09,13.279999732971191,12.569999694824219,13.25,12.739999771118164,4463856.0,12.171985626220703
2013-07-10,13.699999809265137,12.680000305175781,12.699999809265137,13.5600004196167,4757289.0,12.955425262451172
2013-07-11,14.270000457763672,13.449999809265137,13.5600004196167,13.979999542236328,5420915.0,13.35669994354248
2013-07-12,14.319999694824219,13.779999732971191,13.850000381469727,14.069999694824219,4263934.0,13.442687034606934
2013-07-15,14.550000190734863,14.180000305175781,14.40999984741211,14.529999732971191,5620620.0,13.882179260253906
2013-07-16,14.699999809265137,14.199999809265137,14.40999984741211,14.59000015258789,4227393.0,13.93950366973877
2013-07-17,15.149999618530273,14.40999984741211,14.600000381469727,14.680000305175781,6752871.0,14.025490760803223
2013-07-18,15.550000190734863,14.199999809265137,14.609999656677246,15.5,8883874.0,14.808931350708008
2013-07-19,15.930000305175781,14.600000381469727,15.399999618530273,14.680000305175781,7653172.0,14.025490760803223
2013-07-22,15.130000114440918,14.6899995803833,14.699999809265137,15.0,5987274.0,14.331222534179688
2013-07-23,16.5,16.049999237060547,16.489999771118164,16.5,6379789.0,15.764345169067383
2013-07-24,17.260000228881836,16.18000030517578,16.899999618530273,17.040000915527344,17868042.0,16.280271530151367
2013-07-25,16.770000457763672,15.40999984741211,16.600000381469727,15.510000228881836,11628899.0,14.818485260009766
2013-07-26,15.800000190734863,15.0,15.149999618530273,15.130000114440918,6575108.0,14.455428123474121
2013-07-29,14.899999618530273,14.0,14.899999618530273,14.130000114440918,5440793.0,13.500014305114746
2013-07-30,14.289999961853027,13.479999542236328,14.25,13.8100004196167,3602415.0,13.194280624389648
2013-07-31,14.479999542236328,13.899999618530273,13.899999618530273,14.0,3949566.0,13.375808715820312
2013-08-01,14.579999923706055,13.819999694824219,14.010000228881836,14.529999732971191,3502439.0,13.882179260253906
2013-08-02,14.829999923706055,14.359999656677246,14.5,14.670000076293945,3733357.0,14.015936851501465
2013-08-05,14.859999656677246,14.5,14.680000305175781,14.789999961853027,2888642.0,14.130586624145508
2013-08-06,15.130000114440918,14.460000038146973,14.789999961853027,15.050000190734863,4807492.0,14.378994941711426
2013-08-07,15.050000190734863,14.449999809265137,15.050000190734863,14.569999694824219,4018933.0,13.920394897460938
2013-08-08,15.59000015258789,14.399999618530273,14.579999923706055,15.140000343322754,7269702.0,14.464982986450195
2013-08-09,15.25,14.649999618530273,15.130000114440918,15.100000381469727,4344610.0,14.426765441894531
2013-08-12,15.130000114440918,14.800000190734863,14.960000038146973,15.09000015258789,3823731.0,14.417210578918457
2013-08-13,15.229999542236328,14.920000076293945,14.920000076293945,15.1899995803833,2783595.0,14.512752532958984
2013-08-14,15.5,15.119999885559082,15.270000457763672,15.25,3955360.0,14.570077896118164
2013-08-15,15.920000076293945,15.210000038146973,15.479999542236328,15.229999542236328,4644518.0,14.550968170166016
2013-08-16,15.149999618530273,14.479999542236328,15.0,14.5,4945899.0,13.853515625
2013-08-19,15.210000038146973,14.529999732971191,14.539999961853027,15.199999809265137,4569465.0,14.522307395935059
2013-08-20,16.3799991607666,15.220000267028809,15.5,15.970000267028809,10892222.0,15.257977485656738
2013-08-21,15.949999809265137,15.6899995803833,15.760000228881836,15.899999618530273,4618119.0,15.191097259521484
2013-08-22,16.389999389648438,15.819999694824219,15.880000114440918,15.930000305175781,4509499.0,15.219759941101074
2013-08-23,16.260000228881836,15.699999809265137,16.260000228881836,16.200000762939453,6632444.0,15.47772216796875
2013-08-26,16.799999237060547,16.229999542236328,16.229999542236328,16.649999618530273,6390346.0,15.907657623291016
2013-08-27,16.68000030517578,16.040000915527344,16.549999237060547,16.34000015258789,3735253.0,15.611478805541992
2013-08-28,16.149999618530273,15.720000267028809,16.149999618530273,15.8100004196167,4040456.0,15.105110168457031
2013-08-29,16.079999923706055,15.479999542236328,15.710000038146973,16.059999465942383,2678151.0,15.343963623046875
2013-08-30,15.989999771118164,15.359999656677246,15.949999809265137,15.699999809265137,2779635.0,15.000014305114746
2013-09-02,15.949999809265137,15.300000190734863,15.680000305175781,15.90999984741211,1829807.0,15.200652122497559
2013-09-03,15.979999542236328,15.680000305175781,15.859999656677246,15.970000267028809,2315300.0,15.257977485656738
2013-09-04,16.100000381469727,15.5,16.100000381469727,15.630000114440918,2488682.0,14.933135032653809
2013-09-05,15.760000228881836,15.460000038146973,15.470000267028809,15.479999542236328,1861418.0,14.789823532104492
2013-09-06,16.469999313354492,15.800000190734863,15.880000114440918,16.18000030517578,6347822.0,15.458613395690918
2013-09-09,16.31999969482422,15.930000305175781,16.15999984741211,16.260000228881836,3204003.0,15.53504753112793
2013-09-10,16.299999237060547,15.899999618530273,16.1299991607666,16.139999389648438,2403088.0,15.420397758483887
2013-09-11,16.18000030517578,15.210000038146973,16.0,15.25,4327376.0,14.570077896118164
2013-09-12,15.539999961853027,15.119999885559082,15.199999809265137,15.289999961853027,2029520.0,14.608294486999512
2013-09-13,15.65999984741211,15.279999732971191,15.619999885559082,15.34000015258789,1773908.0,14.656064987182617
2013-09-16,16.18000030517578,15.210000038146973,15.25,16.139999389648438,4228933.0,15.420397758483887
2013-09-17,16.079999923706055,15.380000114440918,16.079999923706055,15.470000267028809,4027821.0,14.780269622802734
2013-09-18,15.529999732971191,15.170000076293945,15.399999618530273,15.479999542236328,1740385.0,14.789823532104492
2013-09-23,16.1200008392334,15.4399995803833,15.550000190734863,16.100000381469727,4183187.0,15.382181167602539
2013-09-24,16.219999313354492,15.699999809265137,15.979999542236328,15.869999885559082,3733801.0,15.162434577941895
2013-09-25,16.100000381469727,15.670000076293945,15.899999618530273,15.869999885559082,2692269.0,15.162434577941895
2013-09-26,15.880000114440918,15.390000343322754,15.720000267028809,15.399999618530273,2400923.0,14.71338939666748
2013-09-27,15.640000343322754,15.199999809265137,15.399999618530273,15.25,1476130.0,14.570077896118164
2013-09-30,15.760000228881836,15.25,15.260000228881836,15.65999984741211,1604736.0,14.961798667907715
2013-10-08,16.149999618530273,15.5,15.5,16.0,3616655.0,15.286639213562012
2013-10-09,16.170000076293945,15.880000114440918,15.899999618530273,16.100000381469727,2798886.0,15.382181167602539
2013-10-10,16.559999465942383,15.829999923706055,16.200000762939453,15.890000343322754,3434918.0,15.181543350219727
2013-10-11,16.170000076293945,15.789999961853027,16.0,16.049999237060547,3026562.0,15.3344087600708
2013-10-14,16.15999984741211,15.680000305175781,16.059999465942383,15.789999961853027,3687011.0,15.0860013961792
2013-10-15,16.579999923706055,15.789999961853027,15.8100004196167,16.489999771118164,6466311.0,15.754794120788574
2013-10-16,16.579999923706055,15.770000457763672,16.329999923706055,16.030000686645508,4856134.0,15.315301895141602
2013-10-17,16.540000915527344,15.800000190734863,16.079999923706055,16.389999389648438,4114436.0,15.659249305725098
2013-10-18,17.979999542236328,16.399999618530273,16.40999984741211,17.139999389648438,8903145.0,16.375810623168945
2013-10-21,17.68000030517578,16.969999313354492,16.969999313354492,17.469999313354492,5666551.0,16.691099166870117
2013-10-22,17.399999618530273,17.079999923706055,17.399999618530273,17.200000762939453,5368160.0,16.433137893676758
2013-10-23,17.56999969482422,16.93000030517578,17.200000762939453,17.0,4628901.0,16.242053985595703
2013-10-24,16.969999313354492,16.3799991607666,16.799999237060547,16.450000762939453,2292200.0,15.716575622558594
2013-10-25,16.639999389648438,15.600000381469727,16.450000762939453,15.640000343322754,3291793.0,14.942689895629883
2013-10-28,15.829999923706055,15.180000305175781,15.550000190734863,15.420000076293945,2383212.0,14.732499122619629
2013-10-29,15.579999923706055,13.880000114440918,15.489999771118164,14.270000457763672,5207754.0,13.633769989013672
2013-10-30,14.300000190734863,13.9399995803833,14.130000114440918,14.270000457763672,1787847.0,13.633769989013672
2013-10-31,14.170000076293945,13.0,14.15999984741211,13.510000228881836,2347765.0,12.907655715942383
2013-11-01,13.6899995803833,13.260000228881836,13.399999618530273,13.460000038146973,1275002.0,12.859884262084961
2013-11-04,13.609999656677246,13.449999809265137,13.550000190734863,13.550000190734863,840846.0,12.94587230682373
2013-11-05,13.640000343322754,13.210000038146973,13.550000190734863,13.609999656677246,1729195.0,13.003196716308594
2013-11-06,13.8100004196167,13.350000381469727,13.59000015258789,13.649999618530273,1412445.0,13.041413307189941
2013-11-07,13.710000038146973,13.050000190734863,13.649999618530273,13.069999694824219,1529450.0,12.487272262573242
2013-11-08,13.15999984741211,12.779999732971191,13.0600004196167,12.859999656677246,1246563.0,12.286635398864746
2013-11-11,12.989999771118164,12.619999885559082,12.899999618530273,12.930000305175781,811987.0,12.353515625
2013-11-12,13.34000015258789,12.899999618530273,13.050000190734863,13.270000457763672,1120174.0,12.678357124328613
2013-11-13,13.520000457763672,13.109999656677246,13.359999656677246,13.119999885559082,1131419.0,12.535043716430664
2013-11-14,13.399999618530273,12.979999542236328,13.119999885559082,13.350000381469727,770414.0,12.754789352416992
2013-11-15,13.770000457763672,13.3100004196167,13.3100004196167,13.609999656677246,1965700.0,13.003196716308594
2013-11-18,13.949999809265137,13.5,13.600000381469727,13.819999694824219,1812153.0,13.20383358001709
2013-11-19,13.949999809265137,13.579999923706055,13.819999694824219,13.729999542236328,1501697.0,13.117846488952637
2013-11-20,14.229999542236328,13.819999694824219,13.819999694824219,14.039999961853027,2255400.0,13.414026260375977
2013-11-21,14.1899995803833,13.869999885559082,13.930000305175781,14.069999694824219,2069516.0,13.442687034606934
2013-11-22,14.140000343322754,13.850000381469727,14.079999923706055,13.859999656677246,1312328.0,13.242051124572754
2013-11-25,14.149999618530273,13.720000267028809,13.859999656677246,13.979999542236328,2078450.0,13.35669994354248
2013-11-26,14.920000076293945,13.8100004196167,13.90999984741211,14.319999694824219,3960126.0,13.681540489196777
2013-11-27,14.550000190734863,14.039999961853027,14.199999809265137,14.420000076293945,3668561.0,13.777083396911621
2013-11-28,14.729999542236328,14.210000038146973,14.4399995803833,14.65999984741211,3417665.0,14.006382942199707
2013-11-29,14.819999694824219,14.449999809265137,14.5,14.720000267028809,2598058.0,14.063708305358887
2013-12-02,14.449999809265137,13.399999618530273,14.399999618530273,13.489999771118164,2907207.0,12.888547897338867
2013-12-03,14.199999809265137,13.25,13.25,14.1899995803833,1925575.0,13.557337760925293
2013-12-04,14.479999542236328,14.010000228881836,14.149999618530273,14.210000038146973,2818242.0,13.576447486877441
2013-12-05,14.5,13.949999809265137,14.4399995803833,14.0,2079082.0,13.375808715820312
2013-12-06,14.050000190734863,13.829999923706055,13.899999618530273,13.850000381469727,911098.0,13.232497215270996
2013-12-09,13.979999542236328,13.8100004196167,13.8100004196167,13.90999984741211,862001.0,13.289820671081543
2013-12-10,14.039999961853027,13.640000343322754,13.989999771118164,13.680000305175781,1501686.0,13.070075988769531
2013-12-11,13.789999961853027,13.430000305175781,13.729999542236328,13.529999732971191,849946.0,12.926765441894531
2013-12-12,13.680000305175781,13.5,13.520000457763672,13.670000076293945,1372444.0,13.060521125793457
2013-12-13,14.140000343322754,13.430000305175781,13.579999923706055,14.039999961853027,2339548.0,13.414026260375977
2013-12-16,13.979999542236328,13.550000190734863,13.920000076293945,13.59000015258789,1466048.0,12.984088897705078
2013-12-17,13.6899995803833,13.350000381469727,13.65999984741211,13.470000267028809,762829.0,12.869438171386719
2013-12-18,13.579999923706055,13.359999656677246,13.470000267028809,13.520000457763672,515217.0,12.917210578918457
2013-12-19,13.649999618530273,13.369999885559082,13.479999542236328,13.399999618530273,712056.0,12.802559852600098
2013-12-20,13.470000267028809,12.920000076293945,13.470000267028809,12.960000038146973,1000685.0,12.382176399230957
2013-12-23,13.170000076293945,12.8100004196167,12.960000038146973,13.069999694824219,604868.0,12.487272262573242
2013-12-24,13.390000343322754,12.779999732971191,13.069999694824219,13.130000114440918,674489.0,12.544597625732422
2013-12-25,13.279999732971191,13.029999732971191,13.109999656677246,13.270000457763672,770831.0,12.678357124328613
2013-12-26,13.300000190734863,12.920000076293945,13.300000190734863,13.029999732971191,892797.0,12.449056625366211
2013-12-27,13.6899995803833,12.899999618530273,13.0,13.369999885559082,1223231.0,12.77389907836914
2013-12-30,13.520000457763672,13.220000267028809,13.399999618530273,13.40999984741211,1049818.0,12.812114715576172
2013-12-31,13.5600004196167,13.25,13.25,13.380000114440918,762509.0,12.783451080322266
2014-01-02,14.720000267028809,13.319999694824219,13.380000114440918,14.720000267028809,5728452.0,14.063708305358887
2014-01-03,14.600000381469727,14.079999923706055,14.359999656677246,14.199999809265137,5004084.0,13.566892623901367
2014-01-06,14.210000038146973,13.649999618530273,14.210000038146973,13.6899995803833,2635927.0,13.079628944396973
2014-01-07,14.0,13.619999885559082,13.699999809265137,13.720000267028809,2392503.0,13.108292579650879
2014-01-08,14.069999694824219,13.649999618530273,13.720000267028809,13.9399995803833,2421149.0,13.318483352661133
2014-01-09,14.329999923706055,13.710000038146973,13.920000076293945,13.979999542236328,3187253.0,13.35669994354248
2014-01-10,13.880000114440918,12.979999542236328,13.779999732971191,13.020000457763672,2469335.0,12.439501762390137
2014-01-13,13.15999984741211,12.600000381469727,13.079999923706055,12.960000038146973,2286520.0,12.382176399230957
2014-01-14,13.229999542236328,12.819999694824219,12.960000038146973,13.210000038146973,1176314.0,12.621030807495117
2014-01-15,13.300000190734863,13.010000228881836,13.210000038146973,13.170000076293945,1189426.0,12.582815170288086
2014-01-16,13.279999732971191,13.149999618530273,13.149999618530273,13.210000038146973,954161.0,12.621030807495117
2014-01-17,13.40999984741211,13.010000228881836,13.180000305175781,13.300000190734863,1367945.0,12.70701789855957
2014-01-20,13.350000381469727,12.859999656677246,13.210000038146973,12.890000343322754,1173214.0,12.315299034118652
2014-01-21,13.359999656677246,12.890000343322754,12.920000076293945,13.329999923706055,1412001.0,12.73568058013916
2014-01-22,13.880000114440918,13.15999984741211,13.3100004196167,13.619999885559082,2507535.0,13.012750625610352
2014-01-23,13.75,13.460000038146973,13.569999694824219,13.630000114440918,1563244.0,13.02230453491211
2014-01-24,13.850000381469727,13.510000228881836,13.510000228881836,13.760000228881836,2465678.0,13.146510124206543
2014-01-27,13.760000228881836,13.449999809265137,13.699999809265137,13.550000190734863,1865576.0,12.94587230682373
2014-01-28,13.609999656677246,12.949999809265137,13.40999984741211,13.069999694824219,2724293.0,12.487272262573242
2014-01-29,13.40999984741211,13.0600004196167,13.079999923706055,13.300000190734863,1696849.0,12.70701789855957
2014-01-30,13.970000267028809,13.289999961853027,13.300000190734863,13.460000038146973,1553389.0,12.859884262084961
2014-02-07,13.930000305175781,13.170000076293945,13.4399995803833,13.859999656677246,2186233.0,13.242051124572754
2014-02-10,14.279999732971191,13.819999694824219,13.859999656677246,14.260000228881836,3276618.0,13.624216079711914
2014-02-11,14.329999923706055,13.930000305175781,14.25,14.0600004196167,2520835.0,13.433133125305176
2014-02-12,14.40999984741211,13.979999542236328,14.0600004196167,14.319999694824219,2977822.0,13.681540489196777
2014-02-13,14.890000343322754,14.010000228881836,14.600000381469727,14.039999961853027,4355108.0,13.414026260375977
2014-02-14,14.270000457763672,13.84000015258789,14.039999961853027,14.1899995803833,2963751.0,13.557337760925293
2014-02-17,14.680000305175781,14.149999618530273,14.329999923706055,14.630000114440918,4632276.0,13.9777193069458
2014-02-18,14.8100004196167,14.449999809265137,14.630000114440918,14.800000190734863,4592949.0,14.140142440795898
2014-02-19,14.850000381469727,14.40999984741211,14.8100004196167,14.550000190734863,3401157.0,13.901287078857422
2014-02-20,14.59000015258789,14.149999618530273,14.579999923706055,14.239999771118164,2504434.0,13.605107307434082
2014-02-21,14.460000038146973,14.010000228881836,14.25,14.220000267028809,1803714.0,13.586000442504883
2014-02-24,14.600000381469727,13.979999542236328,14.210000038146973,14.470000267028809,2360839.0,13.824854850769043
2014-02-25,14.649999618530273,13.5,14.489999771118164,13.760000228881836,3613612.0,13.146510124206543
2014-02-26,13.6899995803833,13.279999732971191,13.569999694824219,13.489999771118164,2066865.0,12.888547897338867
2014-02-27,13.649999618530273,13.0,13.5,13.149999618530273,2299076.0,12.563705444335938
2014-02-28,13.390000343322754,12.920000076293945,13.180000305175781,13.34000015258789,1316168.0,12.745234489440918
2014-03-03,13.789999961853027,13.140000343322754,13.350000381469727,13.699999809265137,1691558.0,13.089183807373047
2014-03-04,13.920000076293945,13.40999984741211,13.649999618530273,13.8100004196167,1893651.0,13.194280624389648
2014-03-05,13.850000381469727,13.600000381469727,13.800000190734863,13.670000076293945,1189890.0,13.060521125793457
2014-03-06,13.779999732971191,13.449999809265137,13.680000305175781,13.649999618530273,1102965.0,13.041413307189941
2014-03-07,13.699999809265137,13.399999618530273,13.699999809265137,13.470000267028809,1611038.0,12.869438171386719
2014-03-10,13.529999732971191,12.899999618530273,13.399999618530273,12.920000076293945,1399172.0,12.343961715698242
2014-03-11,13.0,12.609999656677246,12.850000381469727,12.869999885559082,2985620.0,12.29619026184082
2014-03-12,13.140000343322754,12.65999984741211,12.869999885559082,13.069999694824219,1356219.0,12.487272262573242
2014-03-13,13.1899995803833,12.850000381469727,12.979999542236328,13.100000381469727,827406.0,12.515935897827148
2014-03-14,13.550000190734863,12.8100004196167,13.029999732971191,13.3100004196167,1560146.0,12.716573715209961
2014-03-17,13.59000015258789,13.279999732971191,13.479999542236328,13.420000076293945,2243802.0,12.82166862487793
2014-03-18,13.449999809265137,13.3100004196167,13.399999618530273,13.350000381469727,1311316.0,12.754789352416992
2014-03-19,13.420000076293945,13.079999923706055,13.420000076293945,13.210000038146973,1078133.0,12.621030807495117
2014-03-20,13.279999732971191,12.899999618530273,13.149999618530273,12.930000305175781,1215399.0,12.353515625
2014-03-21,13.199999809265137,12.710000038146973,12.899999618530273,13.15999984741211,1156647.0,12.573260307312012
2014-03-24,13.270000457763672,13.09000015258789,13.220000267028809,13.199999809265137,1238961.0,12.61147689819336
2014-03-25,13.479999542236328,13.109999656677246,13.15999984741211,13.449999809265137,1309321.0,12.85033130645752
2014-03-26,13.680000305175781,13.329999923706055,13.399999618530273,13.479999542236328,2102566.0,12.878993034362793
2014-03-27,13.489999771118164,13.100000381469727,13.489999771118164,13.130000114440918,1562554.0,12.544597625732422
2014-03-28,13.289999961853027,12.970000267028809,13.100000381469727,12.979999542236328,893738.0,12.401284217834473
2014-03-31,13.0600004196167,12.779999732971191,12.890000343322754,12.949999809265137,732501.0,12.372623443603516
2014-04-01,13.069999694824219,12.90999984741211,13.0,13.050000190734863,529329.0,12.468165397644043
2014-04-02,13.170000076293945,12.930000305175781,13.170000076293945,13.0,719871.0,12.420393943786621
2014-04-03,13.0600004196167,12.899999618530273,13.0,12.90999984741211,573101.0,12.334405899047852
2014-04-04,13.100000381469727,12.850000381469727,12.90999984741211,13.09000015258789,652453.0,12.50638198852539
2014-04-08,13.170000076293945,13.0,13.029999732971191,13.130000114440918,1303592.0,12.544597625732422
2014-04-09,13.260000228881836,13.130000114440918,13.149999618530273,13.239999771118164,998546.0,12.64969253540039
2014-04-10,13.300000190734863,13.140000343322754,13.300000190734863,13.260000228881836,1004673.0,12.668802261352539
2014-04-11,14.329999923706055,13.130000114440918,13.199999809265137,13.5600004196167,3797784.0,12.955425262451172
2014-04-14,13.979999542236328,13.550000190734863,13.699999809265137,13.75,2717199.0,13.136955261230469
2014-04-15,14.0,13.600000381469727,13.670000076293945,13.760000228881836,1784329.0,13.146510124206543
2014-04-16,13.970000267028809,13.65999984741211,13.680000305175781,13.869999885559082,2282924.0,13.251605033874512
2014-04-17,14.0,13.699999809265137,13.869999885559082,13.720000267028809,1662453.0,13.108292579650879
2014-04-18,13.699999809265137,13.479999542236328,13.5600004196167,13.569999694824219,1503565.0,12.96497917175293
2014-04-21,13.699999809265137,13.350000381469727,13.569999694824219,13.479999542236328,1687405.0,12.878993034362793
2014-04-22,13.539999961853027,13.0,13.399999618530273,13.180000305175781,1560657.0,12.592369079589844
2014-04-23,13.279999732971191,13.0600004196167,13.210000038146973,13.149999618530273,863151.0,12.563705444335938
2014-04-24,13.34000015258789,13.029999732971191,13.09000015258789,13.149999618530273,834209.0,12.563705444335938
2014-04-25,13.15999984741211,12.869999885559082,13.15999984741211,12.90999984741211,895765.0,12.334405899047852
2014-04-28,12.9399995803833,11.880000114440918,12.899999618530273,11.890000343322754,1341873.0,11.359884262084961
2014-04-29,12.15999984741211,11.890000343322754,11.899999618530273,12.109999656677246,897763.0,11.570075035095215
2014-04-30,12.40999984741211,12.050000190734863,12.119999885559082,12.25,787370.0,11.703831672668457
2014-05-05,12.460000038146973,12.180000305175781,12.260000228881836,12.40999984741211,461142.0,11.856698989868164
2014-05-06,12.539999961853027,12.359999656677246,12.40999984741211,12.420000076293945,925432.0,11.866253852844238
2014-05-07,12.449999809265137,11.920000076293945,12.34000015258789,12.069999694824219,809234.0,11.53185749053955
2014-05-08,12.329999923706055,11.979999542236328,12.069999694824219,12.140000343322754,569496.0,11.598736763000488
2014-05-09,12.170000076293945,11.869999885559082,12.100000381469727,12.039999961853027,781312.0,11.503195762634277
2014-05-12,12.390000343322754,12.119999885559082,12.199999809265137,12.3100004196167,795308.0,11.761157989501953
2014-05-13,12.399999618530273,12.220000267028809,12.369999885559082,12.390000343322754,636375.0,11.837590217590332
2014-05-14,12.5,12.279999732971191,12.350000381469727,12.279999732971191,598080.0,11.732494354248047
2014-05-15,12.279999732971191,11.899999618530273,12.279999732971191,11.9399995803833,1283309.0,11.407652854919434
2014-05-16,11.979999542236328,11.75,11.880000114440918,11.9399995803833,663459.0,11.407652854919434
2014-05-19,11.949999809265137,11.75,11.949999809265137,11.859999656677246,601785.0,11.331219673156738
2014-05-20,12.050000190734863,11.869999885559082,11.979999542236328,11.9399995803833,546418.0,11.407652854919434
2014-05-21,12.09000015258789,11.760000228881836,11.90999984741211,12.069999694824219,556592.0,11.53185749053955
2014-05-22,12.15999984741211,11.960000038146973,12.020000457763672,11.970000267028809,522481.0,11.436317443847656
2014-05-23,12.180000305175781,11.930000305175781,12.0,12.170000076293945,890254.0,11.627400398254395
2014-05-26,12.649999618530273,12.130000114440918,12.229999542236328,12.380000114440918,2180675.0,11.828036308288574
2014-05-27,12.369999885559082,12.15999984741211,12.359999656677246,12.15999984741211,968586.0,11.61784553527832
2014-05-28,12.569999694824219,12.149999618530273,12.180000305175781,12.569999694824219,1942099.0,12.009565353393555
2014-05-29,12.59000015258789,12.270000457763672,12.59000015258789,12.319999694824219,1045182.0,11.770711898803711
2014-05-30,12.59000015258789,12.279999732971191,12.449999809265137,12.569999694824219,1395488.0,12.009565353393555
2014-06-03,12.579999923706055,12.430000305175781,12.569999694824219,12.5,776181.0,11.942686080932617
2014-06-04,12.5,12.149999618530273,12.4399995803833,12.239999771118164,768983.0,11.694278717041016
2014-06-05,12.430000305175781,12.0600004196167,12.239999771118164,12.399999618530273,716947.0,11.84714412689209
2014-06-06,12.40999984741211,12.199999809265137,12.399999618530273,12.260000228881836,640106.0,11.713386535644531
2014-06-09,12.329999923706055,12.069999694824219,12.210000038146973,12.100000381469727,730110.0,11.560521125793457
2014-06-10,12.319999694824219,11.989999771118164,12.100000381469727,12.229999542236328,919923.0,11.684724807739258
2014-06-11,12.609999656677246,12.180000305175781,12.229999542236328,12.539999961853027,1961454.0,11.980902671813965
2014-06-12,12.649999618530273,12.390000343322754,12.539999961853027,12.569999694824219,1345550.0,12.009565353393555
2014-06-13,12.960000038146973,12.479999542236328,12.600000381469727,12.729999542236328,1906006.0,12.162431716918945
2014-06-16,12.890000343322754,12.649999618530273,12.75,12.729999542236328,1017282.0,12.162431716918945
2014-06-17,12.800000190734863,12.539999961853027,12.729999542236328,12.619999885559082,958224.0,12.057334899902344
2014-06-18,12.800000190734863,12.579999923706055,12.619999885559082,12.630000114440918,931391.0,12.066889762878418
2014-06-19,12.739999771118164,12.010000228881836,12.630000114440918,12.079999923706055,1222157.0,11.541412353515625
2014-06-20,12.270000457763672,12.0,12.140000343322754,12.170000076293945,1195012.0,11.627400398254395
2014-06-23,12.390000343322754,12.15999984741211,12.199999809265137,12.270000457763672,1032632.0,11.722941398620605
2014-06-24,12.369999885559082,12.229999542236328,12.270000457763672,12.350000381469727,689843.0,11.7993745803833
2014-06-25,12.40999984741211,12.199999809265137,12.359999656677246,12.350000381469727,683477.0,11.7993745803833
2014-06-26,12.65999984741211,12.319999694824219,12.350000381469727,12.600000381469727,1699076.0,12.038229942321777
2014-06-27,12.789999961853027,12.510000228881836,12.569999694824219,12.729999542236328,1521560.0,12.162431716918945
2014-06-30,12.859999656677246,12.710000038146973,12.729999542236328,12.8100004196167,1205269.0,12.238866806030273
2014-07-01,13.0,12.75,12.859999656677246,12.989999771118164,2087939.0,12.410839080810547
2014-07-02,13.09000015258789,12.880000114440918,13.029999732971191,12.979999542236328,1415508.0,12.401284217834473
2014-07-03,13.010000228881836,12.850000381469727,12.979999542236328,13.0,1143073.0,12.420393943786621
2014-07-04,13.100000381469727,12.859999656677246,13.0,12.9399995803833,1010905.0,12.363068580627441
2014-07-07,13.09000015258789,12.850000381469727,12.850000381469727,12.970000267028809,936936.0,12.391730308532715
2014-07-08,13.329999923706055,12.9399995803833,12.960000038146973,13.25,2268493.0,12.659248352050781
2014-07-09,13.369999885559082,13.029999732971191,13.239999771118164,13.039999961853027,2201029.0,12.458610534667969
2014-07-10,13.270000457763672,12.8100004196167,12.8100004196167,13.130000114440918,1410157.0,12.544597625732422
2014-07-11,13.899999618530273,13.1899995803833,13.1899995803833,13.5,4547697.0,12.898101806640625
2014-07-14,14.850000381469727,14.100000381469727,14.399999618530273,14.850000381469727,12717566.0,14.187911987304688
2014-07-15,15.850000381469727,14.65999984741211,15.199999809265137,15.369999885559082,17788186.0,14.684727668762207
2014-07-16,15.479999542236328,14.539999961853027,15.130000114440918,14.760000228881836,7934131.0,14.101924896240234
2014-07-17,15.359999656677246,14.649999618530273,14.84000015258789,14.84000015258789,6818630.0,14.17835807800293
2014-07-18,14.399999618530273,13.579999923706055,14.0,14.260000228881836,8019401.0,13.624216079711914
2014-07-21,14.199999809265137,13.760000228881836,14.09000015258789,14.020000457763672,4399186.0,13.394917488098145
2014-07-22,14.289999961853027,13.800000190734863,14.039999961853027,14.279999732971191,5268532.0,13.64332389831543
2014-07-23,14.270000457763672,13.920000076293945,14.149999618530273,13.979999542236328,3347006.0,13.35669994354248
2014-07-24,14.050000190734863,13.40999984741211,13.8100004196167,13.770000457763672,3884370.0,13.156064987182617
2014-07-25,13.949999809265137,13.619999885559082,13.699999809265137,13.880000114440918,2034799.0,13.261159896850586
2014-07-28,14.539999961853027,13.869999885559082,14.039999961853027,14.449999809265137,4999886.0,13.805745124816895
2014-07-29,14.989999771118164,14.5,14.720000267028809,14.569999694824219,5364498.0,13.920394897460938
2014-07-30,14.779999732971191,14.289999961853027,14.420000076293945,14.619999885559082,3884028.0,13.96816635131836
2014-07-31,14.819999694824219,14.40999984741211,14.5,14.789999961853027,4053377.0,14.130586624145508
2014-08-01,14.710000038146973,14.25,14.529999732971191,14.289999961853027,3947668.0,13.652878761291504
2014-08-04,15.09000015258789,14.65999984741211,15.0,14.729999542236328,5640906.0,14.073262214660645
2014-08-05,14.880000114440918,14.5600004196167,14.649999618530273,14.829999923706055,3572304.0,14.168803215026855
2014-08-06,14.760000228881836,14.5,14.710000038146973,14.6899995803833,2508558.0,14.035045623779297
2014-08-07,14.729999542236328,14.520000457763672,14.649999618530273,14.619999885559082,2211412.0,13.96816635131836
2014-08-08,14.680000305175781,14.5,14.600000381469727,14.640000343322754,1587332.0,13.987275123596191
2014-08-11,15.069999694824219,14.600000381469727,14.65999984741211,15.010000228881836,4205844.0,14.340777397155762
2014-08-12,15.15999984741211,14.850000381469727,14.869999885559082,14.90999984741211,3312814.0,14.245235443115234
2014-08-13,15.15999984741211,14.600000381469727,14.899999618530273,15.079999923706055,3858071.0,14.4076566696167
2014-08-14,15.199999809265137,14.670000076293945,15.0,14.800000190734863,2930740.0,14.140142440795898
2014-08-15,15.65999984741211,14.720000267028809,14.720000267028809,15.399999618530273,7281145.0,14.71338939666748
2014-08-18,15.880000114440918,15.3100004196167,15.399999618530273,15.699999809265137,7043380.0,15.000014305114746
2014-08-19,15.770000457763672,15.300000190734863,15.609999656677246,15.5600004196167,5432683.0,14.866255760192871
2014-08-20,15.819999694824219,15.3100004196167,15.649999618530273,15.380000114440918,4198663.0,14.694282531738281
2014-08-21,15.619999885559082,15.119999885559082,15.329999923706055,15.479999542236328,3302593.0,14.789823532104492
2014-08-22,15.640000343322754,15.359999656677246,15.449999809265137,15.479999542236328,2652017.0,14.789823532104492
2014-08-25,15.579999923706055,15.1899995803833,15.470000267028809,15.199999809265137,2040075.0,14.522307395935059
2014-08-26,15.399999618530273,14.729999542236328,15.229999542236328,14.880000114440918,2995672.0,14.216573715209961
2014-08-27,14.970000267028809,14.75,14.75,14.850000381469727,1479751.0,14.187911987304688
2014-08-28,14.970000267028809,14.470000267028809,14.920000076293945,14.5600004196167,1777658.0,13.910841941833496
2014-08-29,14.960000038146973,14.510000228881836,14.529999732971191,14.880000114440918,1852726.0,14.216573715209961
2014-09-01,15.649999618530273,15.050000190734863,15.079999923706055,15.479999542236328,4044667.0,14.789823532104492
2014-09-02,15.75,15.420000076293945,15.539999961853027,15.649999618530273,4203383.0,14.95224380493164
2014-09-03,15.829999923706055,15.470000267028809,15.579999923706055,15.760000228881836,4685360.0,15.05733871459961
2014-09-04,16.579999923706055,15.640000343322754,15.800000190734863,16.209999084472656,6639302.0,15.487275123596191
2014-09-05,16.5,16.059999465942383,16.100000381469727,16.34000015258789,5047477.0,15.611478805541992
2014-09-09,17.110000610351562,16.450000762939453,16.450000762939453,16.690000534057617,6319252.0,15.94587230682373
2014-09-10,16.770000457763672,16.350000381469727,16.59000015258789,16.75,3046675.0,16.00320053100586
2014-09-11,17.149999618530273,16.25,16.600000381469727,16.31999969482422,4956693.0,15.592370986938477
2014-09-12,16.850000381469727,16.110000610351562,16.200000762939453,16.809999465942383,4227698.0,16.060522079467773
2014-09-15,17.489999771118164,16.709999084472656,16.84000015258789,16.979999542236328,7335290.0,16.222942352294922
2014-09-16,17.149999618530273,15.899999618530273,16.979999542236328,16.010000228881836,6147800.0,15.29619312286377
2014-09-17,16.18000030517578,15.619999885559082,16.18000030517578,16.030000686645508,4068937.0,15.315301895141602
2014-09-18,16.440000534057617,15.899999618530273,16.0,16.420000076293945,3159054.0,15.687912940979004
2014-09-19,16.729999542236328,16.229999542236328,16.420000076293945,16.670000076293945,3859843.0,15.926767349243164
2014-09-22,16.600000381469727,16.110000610351562,16.600000381469727,16.200000762939453,2225208.0,15.47772216796875
2014-09-23,17.0,16.170000076293945,16.170000076293945,16.979999542236328,5128913.0,16.222942352294922
2014-09-24,17.1299991607666,16.799999237060547,16.959999084472656,16.979999542236328,3708076.0,16.222942352294922
2014-09-25,17.15999984741211,16.8799991607666,17.079999923706055,16.899999618530273,3845826.0,16.14651107788086
2014-09-26,17.799999237060547,16.68000030517578,16.829999923706055,17.40999984741211,5635355.0,16.633771896362305
2014-09-29,17.770000457763672,17.280000686645508,17.399999618530273,17.520000457763672,4111559.0,16.73887062072754
2014-09-30,18.15999984741211,17.450000762939453,17.5,17.780000686645508,4983175.0,16.98727798461914
2014-10-08,18.06999969482422,17.649999618530273,17.709999084472656,17.780000686645508,2772292.0,16.98727798461914
2014-10-09,17.809999465942383,17.200000762939453,17.780000686645508,17.579999923706055,3636019.0,16.796194076538086
2014-10-10,17.6200008392334,17.290000915527344,17.6200008392334,17.3799991607666,2643633.0,16.605112075805664
2014-10-13,17.510000228881836,17.030000686645508,17.3799991607666,17.3799991607666,3327110.0,16.605112075805664
2014-10-14,17.559999465942383,17.18000030517578,17.299999237060547,17.520000457763672,2760819.0,16.73887062072754
2014-10-15,17.559999465942383,17.110000610351562,17.489999771118164,17.200000762939453,2984369.0,16.433137893676758
2014-10-16,17.540000915527344,17.06999969482422,17.200000762939453,17.260000228881836,3786264.0,16.490461349487305
2014-10-17,17.420000076293945,16.239999771118164,17.290000915527344,16.3700008392334,4752048.0,15.640141487121582
2014-10-20,16.68000030517578,16.43000030517578,16.450000762939453,16.559999465942383,2191314.0,15.821671485900879
2014-10-21,16.68000030517578,16.280000686645508,16.59000015258789,16.34000015258789,1859098.0,15.611478805541992
2014-10-22,16.649999618530273,16.1299991607666,16.3799991607666,16.149999618530273,2204455.0,15.429951667785645
2014-10-23,16.229999542236328,15.710000038146973,16.100000381469727,15.760000228881836,2697916.0,15.05733871459961
2014-10-24,16.450000762939453,15.8100004196167,15.899999618530273,16.3799991607666,2988433.0,15.649696350097656
2014-10-27,16.899999618530273,16.100000381469727,16.389999389648438,16.520000457763672,2675408.0,15.783454895019531
2014-10-28,16.81999969482422,16.56999969482422,16.59000015258789,16.770000457763672,1898303.0,16.022306442260742
2014-10-29,17.149999618530273,16.770000457763672,16.799999237060547,16.940000534057617,3322421.0,16.184728622436523
2014-10-30,17.200000762939453,16.799999237060547,16.920000076293945,16.8799991607666,2340062.0,16.127405166625977
2014-10-31,17.020000457763672,16.639999389648438,16.950000762939453,16.850000381469727,2498735.0,16.09874153137207
2014-11-03,17.049999237060547,16.709999084472656,16.81999969482422,16.850000381469727,2255656.0,16.09874153137207
2014-11-04,17.350000381469727,16.809999465942383,16.93000030517578,17.31999969482422,3486286.0,16.547786712646484
2014-11-05,17.459999084472656,17.110000610351562,17.290000915527344,17.15999984741211,2731762.0,16.39491844177246
2014-11-06,17.190000534057617,16.829999923706055,17.049999237060547,17.100000381469727,1764844.0,16.337596893310547
2014-11-07,17.25,16.360000610351562,16.899999618530273,16.56999969482422,2989680.0,15.831223487854004
2014-11-10,16.760000228881836,16.5,16.579999923706055,16.690000534057617,1645387.0,15.94587230682373
2014-11-11,16.959999084472656,15.989999771118164,16.75,16.0,4129898.0,15.286639213562012
2014-11-12,16.479999542236328,15.800000190734863,15.800000190734863,16.440000534057617,2320983.0,15.707021713256836
2014-11-13,18.0,16.479999542236328,16.479999542236328,17.760000228881836,9846999.0,16.968170166015625
2014-11-14,17.75,17.270000457763672,17.579999923706055,17.489999771118164,4584734.0,16.710206985473633
2014-11-17,18.489999771118164,17.489999771118164,17.700000762939453,17.59000015258789,5974408.0,16.80574607849121
2014-11-18,17.56999969482422,17.110000610351562,17.440000534057617,17.399999618530273,3544766.0,16.624217987060547
2014-11-19,18.1200008392334,17.290000915527344,17.469999313354492,17.959999084472656,3942649.0,17.15924835205078
2014-11-20,17.979999542236328,17.670000076293945,17.760000228881836,17.709999084472656,2579521.0,16.920400619506836
2014-11-21,18.360000610351562,17.479999542236328,17.690000534057617,18.1200008392334,4147087.0,17.312116622924805
2014-11-24,18.360000610351562,18.030000686645508,18.190000534057617,18.229999542236328,3481217.0,17.417211532592773
2014-11-25,19.190000534057617,18.149999618530273,18.270000457763672,18.940000534057617,4955023.0,18.095558166503906
2014-11-26,19.5,18.6299991607666,19.399999618530273,18.93000030517578,4459963.0,18.086008071899414
2014-11-27,19.15999984741211,18.700000762939453,19.059999465942383,18.780000686645508,4395826.0,17.94269371032715
2014-11-28,18.760000228881836,17.780000686645508,18.75,17.979999542236328,8173758.0,17.178359985351562
2014-12-01,18.100000381469727,17.0,18.010000228881836,17.549999237060547,5292200.0,16.767532348632812
2014-12-02,18.139999389648438,17.399999618530273,17.530000686645508,18.020000457763672,3964784.0,17.216577529907227
2014-12-03,18.079999923706055,17.600000381469727,18.020000457763672,17.899999618530273,3578478.0,17.101926803588867
2014-12-04,18.209999084472656,17.809999465942383,17.899999618530273,18.170000076293945,4492877.0,17.35988998413086
2014-12-05,18.15999984741211,17.09000015258789,18.15999984741211,17.809999465942383,4922335.0,17.01593780517578
2014-12-08,18.479999542236328,17.309999465942383,17.309999465942383,18.40999984741211,6860945.0,17.589189529418945
2014-12-09,18.389999389648438,17.020000457763672,18.389999389648438,17.059999465942383,5271957.0,16.29937744140625
2014-12-10,16.959999084472656,16.0,16.0,16.850000381469727,4734887.0,16.09874153137207
2014-12-11,16.780000686645508,16.3700008392334,16.68000030517578,16.559999465942383,4602655.0,15.821671485900879
2014-12-12,16.969999313354492,16.489999771118164,16.59000015258789,16.809999465942383,2865398.0,16.060522079467773
2014-12-15,17.15999984741211,16.610000610351562,16.690000534057617,17.139999389648438,3422127.0,16.375810623168945
2014-12-16,16.899999618530273,16.709999084472656,16.75,16.799999237060547,3890309.0,16.05097007751465
2014-12-17,16.780000686645508,16.440000534057617,16.68000030517578,16.489999771118164,3374504.0,15.754794120788574
2014-12-18,16.75,16.260000228881836,16.43000030517578,16.5,2431624.0,15.764345169067383
2014-12-19,16.520000457763672,15.699999809265137,16.520000457763672,16.059999465942383,3847581.0,15.343963623046875
2014-12-22,16.010000228881836,14.609999656677246,16.010000228881836,14.9399995803833,3771523.0,14.27389907836914
2014-12-23,15.270000457763672,14.65999984741211,14.800000190734863,14.6899995803833,2181229.0,14.035045623779297
2014-12-24,15.220000267028809,14.800000190734863,14.800000190734863,15.180000305175781,2049266.0,14.503198623657227
2014-12-25,15.449999809265137,15.119999885559082,15.430000305175781,15.319999694824219,1313927.0,14.636957168579102
2014-12-26,15.609999656677246,15.220000267028809,15.380000114440918,15.25,2126673.0,14.570077896118164
2014-12-29,15.3100004196167,14.739999771118164,15.199999809265137,14.829999923706055,2333668.0,14.168803215026855
2014-12-30,15.050000190734863,14.6899995803833,14.930000305175781,15.029999732971191,1484611.0,14.359886169433594
2014-12-31,15.079999923706055,14.880000114440918,15.050000190734863,15.069999694824219,1520431.0,14.398102760314941
2015-01-05,15.289999961853027,14.800000190734863,14.930000305175781,15.170000076293945,2038376.0,14.493643760681152
2015-01-06,15.550000190734863,15.09000015258789,15.199999809265137,15.520000457763672,2400937.0,14.828041076660156
2015-01-07,15.510000228881836,15.210000038146973,15.510000228881836,15.319999694824219,2470685.0,14.636957168579102
2015-01-08,15.4399995803833,15.0600004196167,15.239999771118164,15.239999771118164,2118669.0,14.56052303314209
2015-01-09,15.329999923706055,15.0600004196167,15.239999771118164,15.079999923706055,1775400.0,14.4076566696167
2015-01-12,14.949999809265137,14.649999618530273,14.930000305175781,14.680000305175781,2049302.0,14.025490760803223
2015-01-13,15.3100004196167,14.619999885559082,14.640000343322754,15.260000228881836,2517417.0,14.579631805419922
2015-01-14,15.300000190734863,15.050000190734863,15.220000267028809,15.119999885559082,1443480.0,14.445873260498047
2015-01-15,15.270000457763672,15.0600004196167,15.0600004196167,15.149999618530273,1213968.0,14.474535942077637
2015-01-16,15.489999771118164,15.210000038146973,15.25,15.460000038146973,2561620.0,14.77071475982666
2015-01-19,15.520000457763672,14.800000190734863,15.149999618530273,14.979999542236328,3236872.0,14.312115669250488
2015-01-20,15.5,15.050000190734863,15.050000190734863,15.489999771118164,2861928.0,14.79937744140625
2015-01-21,15.989999771118164,15.529999732971191,15.529999732971191,15.880000114440918,4219675.0,15.171989440917969
2015-01-22,16.3700008392334,15.649999618530273,15.859999656677246,16.350000381469727,4246462.0,15.621034622192383
2015-01-23,16.3799991607666,15.890000343322754,16.3799991607666,16.0,3365604.0,15.286639213562012
2015-01-26,16.15999984741211,15.979999542236328,16.010000228881836,16.139999389648438,2345246.0,15.420397758483887
2015-01-27,16.329999923706055,15.869999885559082,16.200000762939453,16.020000457763672,3194449.0,15.30574893951416
2015-01-28,16.15999984741211,15.859999656677246,15.9399995803833,16.0,1971429.0,15.286639213562012
2015-01-29,16.0,15.699999809265137,15.850000381469727,15.75,2220214.0,15.047785758972168
2015-01-30,15.850000381469727,15.59000015258789,15.760000228881836,15.65999984741211,1838881.0,14.961798667907715
2015-02-02,15.869999885559082,15.510000228881836,15.579999923706055,15.8100004196167,1839050.0,15.105110168457031
2015-02-03,16.09000015258789,15.710000038146973,15.710000038146973,16.049999237060547,2605898.0,15.3344087600708
2015-02-04,16.110000610351562,15.800000190734863,16.079999923706055,15.869999885559082,1800395.0,15.162434577941895
2015-02-05,16.079999923706055,15.819999694824219,16.049999237060547,15.90999984741211,2382825.0,15.200652122497559
2015-02-06,15.960000038146973,15.100000381469727,15.930000305175781,15.260000228881836,2360853.0,14.579631805419922
2015-02-09,15.460000038146973,15.109999656677246,15.1899995803833,15.140000343322754,1324270.0,14.464982986450195
2015-02-10,15.489999771118164,15.140000343322754,15.149999618530273,15.479999542236328,1435524.0,14.789823532104492
2015-02-11,15.670000076293945,15.40999984741211,15.479999542236328,15.609999656677246,1339384.0,14.914026260375977
2015-02-12,16.09000015258789,15.5600004196167,15.630000114440918,15.850000381469727,2556182.0,15.143326759338379
2015-02-13,16.149999618530273,15.880000114440918,15.90999984741211,15.970000267028809,2464967.0,15.257977485656738
2015-02-16,16.700000762939453,15.90999984741211,15.9399995803833,16.6200008392334,4530057.0,15.878995895385742
2015-02-17,16.729999542236328,16.399999618530273,16.549999237060547,16.670000076293945,2514908.0,15.926767349243164
2015-02-25,16.81999969482422,16.479999542236328,16.6299991607666,16.739999771118164,3123713.0,15.993643760681152
2015-02-26,16.770000457763672,16.489999771118164,16.700000762939453,16.690000534057617,3044202.0,15.94587230682373
2015-02-27,17.09000015258789,16.799999237060547,16.809999465942383,16.899999618530273,3928859.0,16.14651107788086
2015-03-02,17.149999618530273,16.799999237060547,16.899999618530273,17.020000457763672,3584843.0,16.26116371154785
2015-03-03,16.899999618530273,16.610000610351562,16.899999618530273,16.6299991607666,3330590.0,15.888547897338867
2015-03-04,17.010000228881836,16.600000381469727,16.600000381469727,17.0,3545249.0,16.242053985595703
2015-03-05,17.34000015258789,16.940000534057617,17.010000228881836,17.190000534057617,4722414.0,16.423583984375
2015-03-06,17.260000228881836,16.860000610351562,17.260000228881836,16.93000030517578,2869996.0,16.175174713134766
2015-03-09,17.06999969482422,16.649999618530273,16.920000076293945,17.0,2327278.0,16.242053985595703
2015-03-10,17.3700008392334,17.0,17.049999237060547,17.190000534057617,3905121.0,16.423583984375
2015-03-11,17.600000381469727,16.979999542236328,17.15999984741211,17.520000457763672,6142884.0,16.73887062072754
2015-03-12,17.540000915527344,17.040000915527344,17.469999313354492,17.139999389648438,3522900.0,16.375810623168945
2015-03-13,17.360000610351562,17.0,17.149999618530273,17.31999969482422,3039388.0,16.547786712646484
2015-03-16,17.93000030517578,17.360000610351562,17.360000610351562,17.780000686645508,5712343.0,16.98727798461914
2015-03-17,18.200000762939453,17.65999984741211,17.739999771118164,17.8799991607666,6159755.0,17.08281707763672
2015-03-18,18.229999542236328,17.770000457763672,17.84000015258789,18.209999084472656,5556917.0,17.39810562133789
2015-03-19,18.469999313354492,18.0,18.209999084472656,18.329999923706055,5520698.0,17.512754440307617
2015-03-20,18.6299991607666,18.209999084472656,18.600000381469727,18.389999389648438,4989621.0,17.570079803466797
2015-03-23,19.34000015258789,18.299999237060547,18.43000030517578,18.979999542236328,8169198.0,18.13377571105957
2015-03-24,19.219999313354492,17.90999984741211,18.90999984741211,18.729999542236328,8418897.0,17.894922256469727
2015-03-25,19.440000534057617,18.350000381469727,18.639999389648438,19.170000076293945,8200543.0,18.315305709838867
2015-03-26,19.649999618530273,18.709999084472656,18.920000076293945,18.850000381469727,7376660.0,18.009572982788086
2015-03-27,19.200000762939453,18.579999923706055,18.850000381469727,19.030000686645508,5270606.0,18.181547164916992
2015-03-30,19.600000381469727,18.90999984741211,19.030000686645508,19.209999084472656,6237630.0,18.353517532348633
2015-03-31,19.649999618530273,19.15999984741211,19.299999237060547,19.18000030517578,6702688.0,18.324857711791992
2015-04-01,20.0,19.0,19.100000381469727,19.8700008392334,7850899.0,18.98409652709961
2015-04-02,20.559999465942383,19.59000015258789,19.8799991607666,20.530000686645508,9089572.0,19.614669799804688
2015-04-03,20.940000534057617,20.15999984741211,20.59000015258789,20.549999237060547,7376972.0,19.633773803710938
2015-04-07,21.5,20.709999084472656,20.709999084472656,20.920000076293945,6998644.0,19.987279891967773
2015-04-08,21.100000381469727,19.75,20.899999618530273,20.190000534057617,7575393.0,19.289827346801758
2015-04-09,20.299999237060547,19.200000762939453,20.260000228881836,19.8700008392334,6399283.0,18.98409652709961
2015-04-10,20.68000030517578,19.68000030517578,19.68000030517578,20.600000381469727,6166753.0,19.681547164916992
2015-04-13,21.68000030517578,20.600000381469727,20.649999618530273,21.270000457763672,7194015.0,20.32167625427246
2015-04-14,22.200000762939453,20.780000686645508,21.25,22.100000381469727,7974649.0,21.11467170715332
2015-04-15,22.469999313354492,20.899999618530273,21.989999771118164,20.940000534057617,7678895.0,20.006389617919922
2015-04-16,21.600000381469727,20.100000381469727,20.899999618530273,21.360000610351562,5989464.0,20.407663345336914
2015-04-17,21.899999618530273,21.1299991607666,21.610000610351562,21.239999771118164,7255420.0,20.293012619018555
2015-04-20,21.15999984741211,20.209999084472656,21.0,20.270000457763672,6205094.0,19.366262435913086
2015-04-21,21.040000915527344,20.200000762939453,20.200000762939453,20.959999084472656,4544036.0,20.025495529174805
2015-04-22,21.780000686645508,20.93000030517578,20.940000534057617,21.420000076293945,6522425.0,20.464988708496094
2015-04-23,22.350000381469727,21.40999984741211,21.5,22.059999465942383,7747727.0,21.076452255249023
2015-04-24,21.950000762939453,21.280000686645508,21.510000228881836,21.760000228881836,6054890.0,20.789831161499023
2015-04-27,22.25,21.200000762939453,22.049999237060547,21.739999771118164,6934342.0,20.770719528198242
2015-04-28,21.729999542236328,20.950000762939453,21.559999465942383,21.190000534057617,4957082.0,20.245241165161133
2015-04-29,23.309999465942383,21.020000457763672,21.09000015258789,23.309999465942383,11234021.0,22.270721435546875
2015-04-30,23.139999389648438,22.18000030517578,22.84000015258789,22.350000381469727,11233510.0,21.35352325439453
2015-05-04,22.450000762939453,21.700000762939453,22.329999923706055,22.260000228881836,5355719.0,21.267536163330078
2015-05-05,22.260000228881836,20.65999984741211,22.200000762939453,21.420000076293945,6065205.0,20.464988708496094
2015-05-06,22.010000228881836,20.510000228881836,21.43000030517578,20.770000457763672,6814998.0,19.843969345092773
2015-05-07,20.90999984741211,19.969999313354492,20.75,20.0,4238443.0,19.108299255371094
2015-05-08,20.790000915527344,20.020000457763672,20.290000915527344,20.760000228881836,4745686.0,19.834413528442383
2015-05-11,21.979999542236328,20.850000381469727,21.059999465942383,21.940000534057617,6573780.0,20.961803436279297
2015-05-12,22.5,21.610000610351562,21.889999389648438,22.360000610351562,8505438.0,21.36307716369629
2015-05-13,24.600000381469727,21.920000076293945,22.1200008392334,24.600000381469727,15202754.0,23.503204345703125
2015-05-14,26.549999237060547,24.700000762939453,25.350000381469727,25.030000686645508,18487262.0,23.914037704467773
2015-05-15,25.440000534057617,24.0,24.610000610351562,24.489999771118164,8702674.0,23.39811134338379
2015-05-18,25.399999618530273,24.139999389648438,24.170000076293945,24.760000228881836,7271764.0,23.65607261657715
2015-05-19,25.350000381469727,24.59000015258789,24.850000381469727,25.209999084472656,7391003.0,24.086009979248047
2015-05-20,26.5,24.8799991607666,25.190000534057617,24.969999313354492,8586188.0,23.856708526611328
2015-05-21,27.399999618530273,25.280000686645508,25.280000686645508,27.100000381469727,10991955.0,25.89174461364746
2015-05-22,27.5,25.549999237060547,27.5,26.489999771118164,10567486.0,25.308940887451172
2015-05-25,27.229999542236328,26.010000228881836,26.440000534057617,27.030000686645508,8035439.0,25.824867248535156
2015-05-26,28.489999771118164,26.709999084472656,27.0,28.170000076293945,8446190.0,26.914037704467773
2015-05-27,28.170000076293945,27.010000228881836,28.0,27.709999084472656,7919697.0,26.474546432495117
2015-05-28,29.3700008392334,25.0,27.719999313354492,25.75,8903002.0,24.60193634033203
2015-05-29,26.940000534057617,24.149999618530273,25.600000381469727,26.06999969482422,7179067.0,24.90766716003418
2015-06-01,28.190000534057617,26.0,26.139999389648438,27.899999618530273,8427635.0,26.656076431274414
2015-06-02,30.690000534057617,28.200000762939453,28.5,30.690000534057617,13089620.0,29.321685791015625
2015-06-03,30.549999237060547,29.110000610351562,30.510000228881836,30.209999084472656,9756006.0,28.86308479309082
2015-06-04,30.260000228881836,27.68000030517578,29.90999984741211,29.170000076293945,6809174.0,27.86945152282715
2015-06-05,30.299999237060547,29.0,29.299999237060547,29.559999465942383,9090060.0,28.2420654296875
2015-06-08,29.68000030517578,27.899999618530273,29.649999618530273,28.34000015258789,8766949.0,27.076459884643555
2015-06-09,28.799999237060547,27.850000381469727,28.0,28.309999465942383,5550099.0,27.04779624938965
2015-06-10,29.190000534057617,27.68000030517578,28.0,28.829999923706055,5744502.0,27.54461097717285
2015-06-11,29.59000015258789,28.399999618530273,28.799999237060547,29.479999542236328,6737581.0,28.165630340576172
2015-06-12,30.09000015258789,29.3799991607666,29.59000015258789,29.68000030517578,7376995.0,28.35671615600586
2015-06-15,31.850000381469727,29.549999237060547,29.549999237060547,30.25,10478918.0,28.90130043029785
2015-06-16,29.700000762939453,27.979999542236328,29.700000762939453,28.299999237060547,6780495.0,27.038240432739258
2015-06-17,28.700000762939453,26.350000381469727,28.280000686645508,28.459999084472656,7663604.0,27.191104888916016
2015-06-18,30.219999313354492,28.030000686645508,28.219999313354492,28.610000610351562,9618371.0,27.334423065185547
2015-06-19,28.489999771118164,25.75,27.780000686645508,25.75,5862698.0,24.60193634033203
2015-06-23,25.799999237060547,23.200000762939453,25.100000381469727,25.3799991607666,6791695.0,24.248432159423828
2015-06-24,26.600000381469727,25.40999984741211,25.889999389648438,26.079999923706055,6826708.0,24.917221069335938
2015-06-25,26.610000610351562,24.40999984741211,26.25,25.09000015258789,5436974.0,23.971359252929688
2015-06-26,24.5,22.579999923706055,24.5,22.579999923706055,6685236.0,21.573270797729492
2015-06-29,23.3700008392334,20.31999969482422,23.299999237060547,20.420000076293945,8987001.0,19.50957489013672
2015-06-30,21.850000381469727,18.43000030517578,19.81999969482422,21.829999923706055,7387014.0,20.856704711914062
2015-07-01,23.09000015258789,20.100000381469727,21.790000915527344,20.809999465942383,7523378.0,19.882183074951172
2015-07-02,21.56999969482422,18.959999084472656,20.899999618530273,19.200000762939453,7318988.0,18.34396743774414
2015-07-03,19.799999237060547,17.280000686645508,18.899999618530273,17.280000686645508,7850326.0,16.509571075439453
2015-07-06,19.010000228881836,15.550000190734863,19.010000228881836,15.8100004196167,10400368.0,15.105110168457031
2015-07-07,15.489999771118164,14.229999542236328,15.489999771118164,14.229999542236328,5572232.0,13.595552444458008
2015-07-08,13.300000190734863,12.8100004196167,12.8100004196167,12.8100004196167,9812284.0,12.238866806030273
2015-07-09,14.09000015258789,12.199999809265137,12.199999809265137,14.09000015258789,8777296.0,13.461796760559082
2015-07-10,15.5,14.649999618530273,14.899999618530273,15.5,4892545.0,14.808931350708008
2015-07-13,17.049999237060547,16.110000610351562,16.5,17.049999237060547,13064865.0,16.289823532104492
2015-07-14,18.600000381469727,16.530000686645508,17.0,17.420000076293945,16857308.0,16.643325805664062
2015-07-15,17.0,15.680000305175781,17.0,15.680000305175781,9268118.0,14.980904579162598
2015-07-16,16.600000381469727,14.510000228881836,15.0,16.260000228881836,6271856.0,15.53504753112793
2015-07-17,17.790000915527344,16.229999542236328,16.399999618530273,17.389999389648438,8248821.0,16.614667892456055
2015-07-20,18.100000381469727,17.079999923706055,17.329999923706055,17.860000610351562,10886491.0,17.063709259033203
2015-07-21,18.260000228881836,17.110000610351562,17.110000610351562,17.920000076293945,8141581.0,17.121034622192383
2015-07-22,18.43000030517578,17.510000228881836,17.799999237060547,18.25,8341850.0,17.436321258544922
2015-07-23,19.739999771118164,18.200000762939453,18.3700008392334,19.31999969482422,11071455.0,18.458614349365234
2015-07-24,19.649999618530273,18.479999542236328,19.299999237060547,18.709999084472656,10554232.0,17.875812530517578
2015-07-27,18.8700008392334,16.75,18.0,16.75,7844208.0,16.08919334411621
2015-07-28,16.700000762939453,15.079999923706055,15.649999618530273,15.520000457763672,8569074.0,14.90771770477295
2015-07-29,16.850000381469727,15.0600004196167,15.979999542236328,16.829999923706055,6946401.0,16.16603660583496
2015-07-30,17.399999618530273,16.0,16.600000381469727,16.420000076293945,6852199.0,15.772211074829102
2015-07-31,16.639999389648438,15.720000267028809,16.200000762939453,16.0,4727387.0,15.368781089782715
2015-08-03,15.899999618530273,14.600000381469727,15.510000228881836,15.010000228881836,5416416.0,14.417838096618652
2015-08-04,16.530000686645508,15.029999732971191,15.109999656677246,16.530000686645508,6696949.0,15.877870559692383
2015-08-05,16.860000610351562,15.899999618530273,16.290000915527344,16.209999084472656,6593325.0,15.57049560546875
2015-08-06,16.639999389648438,15.680000305175781,15.75,16.360000610351562,4405944.0,15.714580535888672
2015-08-07,17.459999084472656,16.510000228881836,16.520000457763672,17.3799991607666,6203233.0,16.694337844848633
2015-08-10,18.739999771118164,17.459999084472656,17.459999084472656,18.459999084472656,9261205.0,17.731731414794922
2015-08-11,18.639999389648438,18.0,18.43000030517578,18.309999465942383,7761442.0,17.587648391723633
2015-08-12,18.6299991607666,17.899999618530273,18.139999389648438,18.309999465942383,7212103.0,17.587648391723633
2015-08-13,19.18000030517578,18.010000228881836,18.149999618530273,19.020000457763672,6914528.0,18.269636154174805
2015-08-14,19.31999969482422,18.579999923706055,19.0,18.729999542236328,7808981.0,17.991079330444336
2015-08-17,19.579999923706055,18.309999465942383,18.68000030517578,19.489999771118164,8953915.0,18.72109603881836
2015-08-18,19.850000381469727,17.540000915527344,19.5,17.540000915527344,9500294.0,16.848024368286133
2015-08-19,18.200000762939453,16.100000381469727,17.0,18.079999923706055,7581803.0,17.366722106933594
2015-08-20,19.18000030517578,17.510000228881836,17.510000228881836,17.93000030517578,8600274.0,17.222640991210938
2015-08-21,17.799999237060547,16.469999313354492,17.200000762939453,16.75,6407515.0,16.08919334411621
2015-08-24,15.890000343322754,15.079999923706055,15.859999656677246,15.079999923706055,4080219.0,14.485074996948242
2015-08-25,14.399999618530273,13.569999694824219,13.569999694824219,13.569999694824219,4463474.0,13.034646987915039
2015-08-26,14.5600004196167,13.010000228881836,13.699999809265137,13.279999732971191,7133015.0,12.756088256835938
2015-08-27,14.380000114440918,13.170000076293945,13.800000190734863,14.34000015258789,4239173.0,13.774269104003906
2015-08-28,15.75,14.329999923706055,14.550000190734863,15.6899995803833,6460848.0,15.07101058959961
2015-08-31,15.300000190734863,14.59000015258789,15.25,14.609999656677246,5563848.0,14.033617973327637
2015-09-01,14.5600004196167,13.149999618530273,14.5600004196167,13.229999542236328,5335790.0,12.708061218261719
2015-09-02,13.75,12.319999694824219,12.319999694824219,12.670000076293945,3636813.0,12.170153617858887
2015-09-07,13.579999923706055,12.970000267028809,13.0,13.210000038146973,3446071.0,12.688849449157715
2015-09-08,14.300000190734863,12.960000038146973,13.170000076293945,14.170000076293945,3376522.0,13.610977172851562
2015-09-09,14.949999809265137,14.020000457763672,14.130000114440918,14.670000076293945,4807836.0,14.0912504196167
2015-09-10,14.6899995803833,14.220000267028809,14.25,14.289999961853027,2569144.0,13.726243019104004
2015-09-11,14.800000190734863,14.279999732971191,14.3100004196167,14.520000457763672,2595767.0,13.947169303894043
2015-09-14,14.880000114440918,13.069999694824219,14.6899995803833,13.069999694824219,4683559.0,12.55437183380127
2015-09-15,13.020000457763672,12.069999694824219,12.899999618530273,12.199999809265137,3247440.0,11.718695640563965
2015-09-16,13.420000076293945,12.3100004196167,12.3100004196167,13.34000015258789,3661530.0,12.813720703125
2015-09-17,13.800000190734863,13.029999732971191,13.199999809265137,13.09000015258789,4072864.0,12.573583602905273
2015-09-18,13.449999809265137,12.920000076293945,13.1899995803833,13.260000228881836,2735446.0,12.73687744140625
2015-09-21,14.180000305175781,12.899999618530273,13.0,14.109999656677246,4614961.0,13.553343772888184
2015-09-22,14.300000190734863,13.869999885559082,13.989999771118164,14.180000305175781,4216635.0,13.62058162689209
2015-09-23,14.1899995803833,13.770000457763672,13.829999923706055,14.069999694824219,3362676.0,13.514921188354492
2015-09-24,15.479999542236328,14.050000190734863,14.050000190734863,14.899999618530273,7068721.0,14.312176704406738
2015-09-25,14.779999732971191,13.75,14.600000381469727,13.829999923706055,4321335.0,13.28438949584961
2015-09-28,14.229999542236328,13.609999656677246,13.789999961853027,14.15999984741211,3383082.0,13.601371765136719
2015-09-29,14.069999694824219,13.710000038146973,13.880000114440918,13.970000267028809,2758761.0,13.418867111206055
2015-09-30,14.1899995803833,13.829999923706055,13.989999771118164,13.9399995803833,2924008.0,13.39004898071289
2015-10-08,15.329999923706055,14.239999771118164,14.5,15.329999923706055,6931793.0,14.725213050842285
2015-10-09,16.3799991607666,15.65999984741211,16.010000228881836,15.920000076293945,11429674.0,15.291936874389648
2015-10-12,17.1299991607666,15.699999809265137,15.890000343322754,16.809999465942383,12790212.0,16.14682388305664
2015-10-13,16.81999969482422,16.219999313354492,16.389999389648438,16.600000381469727,8880281.0,15.945108413696289
2015-10-14,16.59000015258789,16.079999923706055,16.5,16.110000610351562,5044563.0,15.474442481994629
2015-10-15,17.280000686645508,16.3799991607666,16.469999313354492,17.079999923706055,9062241.0,16.406173706054688
2015-10-16,17.100000381469727,16.440000534057617,16.93000030517578,17.0,7565337.0,16.329330444335938
2015-10-19,17.09000015258789,16.530000686645508,17.0,16.969999313354492,4928349.0,16.30051040649414
2015-10-20,17.479999542236328,16.8700008392334,16.93000030517578,17.299999237060547,6934959.0,16.61749267578125
2015-10-21,17.309999465942383,15.569999694824219,17.299999237060547,15.630000114440918,7524695.0,15.013378143310547
2015-10-22,16.3700008392334,15.65999984741211,15.65999984741211,16.299999237060547,4628548.0,15.656946182250977
2015-10-23,16.989999771118164,16.309999465942383,16.329999923706055,16.809999465942383,4857736.0,16.14682388305664
2015-10-26,17.229999542236328,16.700000762939453,16.90999984741211,17.09000015258789,7472960.0,16.41577911376953
2015-10-27,17.100000381469727,16.100000381469727,16.969999313354492,17.0,5389811.0,16.329330444335938
2015-10-28,17.360000610351562,16.56999969482422,16.969999313354492,16.700000762939453,5687308.0,16.041166305541992
2015-10-29,17.31999969482422,16.68000030517578,16.780000686645508,17.139999389648438,5526003.0,16.463804244995117
2015-10-30,17.56999969482422,16.68000030517578,17.15999984741211,17.229999542236328,6793544.0,16.550254821777344
2015-11-02,17.299999237060547,16.56999969482422,16.790000915527344,16.670000076293945,4526624.0,16.01235008239746
2015-11-03,16.8799991607666,16.280000686645508,16.600000381469727,16.3799991607666,3758712.0,15.73378849029541
2015-11-04,17.5,16.450000762939453,16.450000762939453,17.34000015258789,6325426.0,16.655916213989258
2015-11-05,17.889999389648438,17.079999923706055,17.3799991607666,17.65999984741211,9634639.0,16.963293075561523
2015-11-06,18.15999984741211,17.520000457763672,17.549999237060547,18.06999969482422,7833297.0,17.35711669921875
2015-11-09,18.1200008392334,17.520000457763672,17.790000915527344,17.950000762939453,7507610.0,17.241851806640625
2015-11-10,19.489999771118164,17.5,17.920000076293945,18.649999618530273,11857305.0,17.914234161376953
2015-11-11,20.520000457763672,18.860000610351562,18.860000610351562,20.520000457763672,8829502.0,19.71046257019043
2015-11-12,22.56999969482422,21.049999237060547,22.56999969482422,22.56999969482422,25159156.0,21.67958641052246
2015-11-13,23.729999542236328,21.010000228881836,23.0,22.25,21093512.0,21.372209548950195
2015-11-16,24.25,22.200000762939453,22.280000686645508,23.260000228881836,19449725.0,22.342363357543945
2015-11-17,24.5,22.280000686645508,23.399999618530273,22.56999969482422,17108787.0,21.67958641052246
2015-11-18,22.969999313354492,21.399999618530273,22.309999465942383,21.90999984741211,11742442.0,21.045623779296875
2015-11-19,24.100000381469727,22.049999237060547,22.149999618530273,24.100000381469727,14988987.0,23.149229049682617
2015-11-20,26.510000228881836,25.309999465942383,26.510000228881836,26.510000228881836,29459320.0,25.464147567749023
2015-11-23,26.170000076293945,24.610000610351562,25.719999313354492,25.209999084472656,19532629.0,24.215436935424805
2015-11-24,25.65999984741211,24.75,24.8799991607666,25.479999542236328,9810404.0,24.474782943725586
2015-11-25,26.360000610351562,24.940000534057617,25.18000030517578,25.770000457763672,15202174.0,24.753341674804688
2015-11-26,25.690000534057617,24.299999237060547,25.649999618530273,24.530000686645508,10838976.0,23.5622615814209
2015-11-27,24.8700008392334,22.079999923706055,24.440000534057617,22.219999313354492,11490367.0,21.343395233154297
2015-11-30,23.149999618530273,21.1299991607666,22.0,22.68000030517578,9471055.0,21.785247802734375
2015-12-01,22.649999618530273,21.40999984741211,22.6200008392334,21.959999084472656,7437626.0,21.093650817871094
2015-12-02,22.190000534057617,20.479999542236328,21.950000762939453,21.389999389648438,6890001.0,20.546138763427734
2015-12-03,22.149999618530273,21.399999618530273,21.399999618530273,22.1299991607666,6594686.0,21.25694465637207
2015-12-04,22.850000381469727,21.81999969482422,21.950000762939453,22.270000457763672,8019718.0,21.391422271728516
2015-12-07,22.829999923706055,22.1299991607666,22.440000534057617,22.739999771118164,6868904.0,21.842878341674805
2015-12-08,22.549999237060547,21.81999969482422,22.399999618530273,21.940000534057617,6123551.0,21.07444190979004
2015-12-09,22.290000915527344,21.579999923706055,21.899999618530273,22.059999465942383,4822094.0,21.189706802368164
2015-12-10,22.8799991607666,21.899999618530273,22.100000381469727,22.290000915527344,7198682.0,21.41063690185547
2015-12-11,22.56999969482422,21.8799991607666,22.059999465942383,22.459999084472656,5627216.0,21.573923110961914
2015-12-14,22.6200008392334,21.8799991607666,22.010000228881836,22.59000015258789,5095516.0,21.69879722595215
2015-12-15,24.850000381469727,22.579999923706055,22.649999618530273,23.719999313354492,10169434.0,22.784215927124023
2015-12-16,24.700000762939453,23.450000762939453,23.600000381469727,24.209999084472656,9908416.0,23.254886627197266
2015-12-17,24.600000381469727,24.149999618530273,24.18000030517578,24.329999923706055,9080256.0,23.37015151977539
2015-12-18,24.850000381469727,23.889999389648438,24.200000762939453,23.940000534057617,5871846.0,22.995540618896484
2015-12-21,23.979999542236328,23.200000762939453,23.809999465942383,23.56999969482422,5296995.0,22.640134811401367
2015-12-22,24.079999923706055,23.399999618530273,23.600000381469727,23.850000381469727,4697818.0,22.909088134765625
2015-12-23,23.799999237060547,22.600000381469727,23.790000915527344,22.729999542236328,6652057.0,21.833274841308594
2015-12-24,23.0,22.059999465942383,22.440000534057617,22.860000610351562,4846087.0,21.958147048950195
2015-12-25,23.579999923706055,22.700000762939453,22.829999923706055,23.3799991607666,4629069.0,22.457632064819336
2015-12-28,24.15999984741211,22.579999923706055,23.719999313354492,22.850000381469727,6440566.0,21.94854164123535
2015-12-29,23.979999542236328,22.420000076293945,22.770000457763672,23.8700008392334,7121060.0,22.928300857543945
2015-12-30,25.299999237060547,23.649999618530273,23.850000381469727,24.969999313354492,12254323.0,23.98490333557129
2015-12-31,24.93000030517578,23.8700008392334,24.649999618530273,23.920000076293945,7028003.0,22.97632598876953
2016-01-04,23.940000534057617,21.530000686645508,23.610000610351562,21.56999969482422,4970425.0,20.719038009643555
2016-01-05,22.100000381469727,19.649999618530273,20.5,21.100000381469727,7041756.0,20.267580032348633
2016-01-06,21.579999923706055,20.5,21.209999084472656,21.40999984741211,4893813.0,20.565351486206055
2016-01-07,20.920000076293945,19.270000457763672,20.920000076293945,19.270000457763672,1098700.0,18.509777069091797
2016-01-08,19.889999389648438,17.5,19.549999237060547,18.989999771118164,5776128.0,18.24082374572754
2016-01-11,18.5,17.09000015258789,18.170000076293945,17.09000015258789,4646664.0,16.41577911376953
2016-01-12,17.5,16.399999618530273,16.809999465942383,16.959999084472656,4109908.0,16.29090690612793
2016-01-13,17.329999923706055,15.800000190734863,17.0,15.819999694824219,4017863.0,15.195882797241211
2016-01-14,16.860000610351562,15.149999618530273,15.210000038146973,16.600000381469727,4489056.0,15.945108413696289
2016-01-15,16.65999984741211,15.3100004196167,16.450000762939453,15.550000190734863,4205274.0,14.93653392791748
2016-01-18,16.329999923706055,14.8100004196167,15.0,15.930000305175781,6695985.0,15.301543235778809
2016-01-19,16.950000762939453,15.720000267028809,15.800000190734863,16.889999389648438,6780462.0,16.223669052124023
2016-01-20,17.100000381469727,16.440000534057617,16.600000381469727,16.600000381469727,5404106.0,15.945108413696289
2016-01-21,17.0,15.880000114440918,16.260000228881836,15.970000267028809,5423279.0,15.3399658203125
2016-01-22,16.75,15.859999656677246,16.15999984741211,16.68000030517578,5133929.0,16.021953582763672
2016-01-25,17.5,16.8799991607666,16.8799991607666,17.290000915527344,6626350.0,16.607891082763672
2016-01-26,17.09000015258789,15.5600004196167,16.899999618530273,15.5600004196167,5906018.0,14.94614028930664
2016-01-27,15.729999542236328,14.319999694824219,15.569999694824219,15.329999923706055,5823029.0,14.725213050842285
2016-01-28,16.299999237060547,14.800000190734863,15.369999885559082,14.859999656677246,6699080.0,14.273755073547363
2016-01-29,15.829999923706055,14.850000381469727,14.850000381469727,15.600000381469727,4549017.0,14.984561920166016
2016-02-01,16.149999618530273,15.420000076293945,15.539999961853027,15.760000228881836,5722643.0,15.138249397277832
2016-02-02,16.649999618530273,15.75,15.75,16.6299991607666,5837714.0,15.973926544189453
2016-02-03,16.940000534057617,16.1200008392334,16.329999923706055,16.850000381469727,5657715.0,16.18524932861328
2016-02-04,17.290000915527344,16.760000228881836,16.899999618530273,17.020000457763672,6232051.0,16.348543167114258
2016-02-05,17.09000015258789,16.6299991607666,16.950000762939453,16.719999313354492,4061015.0,16.06037712097168
2016-02-15,17.270000457763672,15.899999618530273,16.010000228881836,16.81999969482422,5636390.0,16.156429290771484
2016-02-16,17.829999923706055,16.979999542236328,16.979999542236328,17.68000030517578,6307990.0,16.98250389099121
2016-02-17,18.690000534057617,17.5,17.649999618530273,18.65999984741211,9372831.0,17.923839569091797
2016-02-18,18.8700008392334,18.209999084472656,18.690000534057617,18.25,8350412.0,17.53001594543457
2016-02-19,20.079999923706055,18.15999984741211,18.25,20.079999923706055,10509635.0,19.28782081604004
2016-02-22,22.09000015258789,20.389999389648438,21.299999237060547,22.09000015258789,20379542.0,21.218521118164062
2016-02-23,21.959999084472656,21.079999923706055,21.93000030517578,21.469999313354492,15954660.0,20.622982025146484
2016-02-24,21.59000015258789,20.360000610351562,21.15999984741211,21.1200008392334,13164305.0,20.286792755126953
2016-02-25,20.940000534057617,19.010000228881836,20.799999237060547,19.010000228881836,10091718.0,18.260034561157227
2016-02-26,19.75,18.15999984741211,18.899999618530273,18.969999313354492,12699802.0,18.22161102294922
2016-02-29,18.799999237060547,17.06999969482422,18.799999237060547,17.06999969482422,9634103.0,16.396568298339844
2016-03-01,18.31999969482422,16.200000762939453,16.809999465942383,17.889999389648438,12023654.0,17.184219360351562
2016-03-02,19.110000610351562,17.5,17.600000381469727,18.889999389648438,11293128.0,18.144765853881836
2016-03-03,19.850000381469727,18.520000457763672,18.75,18.809999465942383,11342948.0,18.067922592163086
2016-03-04,19.25,17.299999237060547,18.600000381469727,17.68000030517578,11282161.0,16.98250389099121
2016-03-07,18.809999465942383,17.700000762939453,17.700000762939453,18.6200008392334,7475159.0,17.885419845581055
2016-03-08,18.809999465942383,16.860000610351562,18.540000915527344,18.6299991607666,7768822.0,17.8950252532959
2016-03-09,18.65999984741211,17.719999313354492,18.0,18.0,6210370.0,17.289880752563477
2016-03-10,18.280000686645508,17.0,17.899999618530273,17.229999542236328,5708215.0,16.550254821777344
2016-03-11,17.5,16.799999237060547,16.8799991607666,17.25,3545276.0,16.56946563720703
2016-03-14,18.8799991607666,17.549999237060547,17.549999237060547,18.309999465942383,6379809.0,17.587648391723633
2016-03-15,18.459999084472656,18.059999465942383,18.200000762939453,18.15999984741211,5104259.0,17.443567276000977
2016-03-16,18.579999923706055,17.520000457763672,18.350000381469727,18.1299991607666,5870754.0,17.414749145507812
2016-03-17,19.520000457763672,18.18000030517578,18.200000762939453,19.200000762939453,9876427.0,18.44253921508789
2016-03-18,20.15999984741211,19.110000610351562,19.209999084472656,19.959999084472656,10300411.0,19.17255401611328
2016-03-21,20.799999237060547,19.8799991607666,20.200000762939453,20.399999618530273,10652767.0,19.595195770263672
2016-03-22,20.600000381469727,19.899999618530273,19.979999542236328,20.200000762939453,6986745.0,19.403085708618164
2016-03-23,20.969999313354492,20.0,20.020000457763672,20.489999771118164,7219564.0,19.681644439697266
2016-03-24,20.469999313354492,19.700000762939453,20.450000762939453,19.709999084472656,7209379.0,18.932416915893555
2016-03-25,20.950000762939453,19.579999923706055,19.59000015258789,20.670000076293945,9713399.0,19.854543685913086
2016-03-28,21.399999618530273,20.0,21.09000015258789,20.200000762939453,8164639.0,19.403085708618164
2016-03-29,20.5,19.68000030517578,20.18000030517578,20.190000534057617,6618200.0,19.39348030090332
2016-03-30,21.6200008392334,20.270000457763672,20.399999618530273,21.579999923706055,10492312.0,20.7286434173584
2016-03-31,21.649999618530273,21.06999969482422,21.639999389648438,21.299999237060547,8127165.0,20.459688186645508
2016-04-01,21.190000534057617,20.200000762939453,21.1200008392334,20.780000686645508,7774284.0,19.960205078125
2016-04-05,21.690000534057617,20.520000457763672,20.75,21.6200008392334,7288271.0,20.767066955566406
2016-04-06,21.780000686645508,21.059999465942383,21.389999389648438,21.399999618530273,5894210.0,20.555744171142578
2016-04-07,21.969999313354492,21.0,21.600000381469727,21.09000015258789,7480043.0,20.25797462463379
2016-04-08,20.8700008392334,20.049999237060547,20.700000762939453,20.729999542236328,5731176.0,19.91217613220215
2016-04-11,21.75,20.850000381469727,20.850000381469727,21.65999984741211,6226175.0,20.80548667907715
2016-04-12,21.6299991607666,20.790000915527344,21.600000381469727,21.219999313354492,5167629.0,20.382843017578125
2016-04-13,22.450000762939453,21.280000686645508,21.3700008392334,21.920000076293945,9858418.0,21.05523109436035
2016-04-14,22.600000381469727,21.780000686645508,21.920000076293945,22.360000610351562,7287027.0,21.477872848510742
2016-04-15,22.149999618530273,21.469999313354492,21.899999618530273,21.8700008392334,8642380.0,21.0072021484375
2016-04-18,21.639999389648438,21.25,21.600000381469727,21.520000457763672,5196284.0,20.671010971069336
2016-04-19,21.790000915527344,21.25,21.690000534057617,21.540000915527344,4246745.0,20.690221786499023
2016-04-20,21.739999771118164,19.389999389648438,21.6200008392334,19.610000610351562,8861688.0,18.836362838745117
2016-04-21,19.940000534057617,19.1200008392334,19.299999237060547,19.219999313354492,5407726.0,18.461748123168945
2016-04-22,19.690000534057617,19.0,19.100000381469727,19.540000915527344,3978258.0,18.769123077392578
2016-04-25,19.540000915527344,19.010000228881836,19.469999313354492,19.31999969482422,3819054.0,18.557802200317383
2016-04-26,19.969999313354492,19.299999237060547,19.3799991607666,19.940000534057617,4066711.0,19.153343200683594
2016-04-27,20.229999542236328,19.510000228881836,19.90999984741211,19.780000686645508,3926245.0,18.99965476989746
2016-04-28,20.1200008392334,19.350000381469727,19.709999084472656,20.030000686645508,3318466.0,19.23979377746582
2016-04-29,20.18000030517578,19.790000915527344,19.899999618530273,19.84000015258789,2605342.0,19.057289123535156
2016-05-03,20.56999969482422,19.6299991607666,19.799999237060547,20.559999465942383,6250902.0,19.748882293701172
2016-05-04,20.790000915527344,20.200000762939453,20.459999084472656,20.309999465942383,5290457.0,19.508747100830078
2016-05-05,20.459999084472656,20.100000381469727,20.3799991607666,20.399999618530273,3687844.0,19.595195770263672
2016-05-06,20.549999237060547,18.799999237060547,20.399999618530273,18.84000015258789,7458759.0,18.096738815307617
2016-05-09,18.780000686645508,17.799999237060547,18.729999542236328,17.8799991607666,5393873.0,17.174612045288086
2016-05-10,18.149999618530273,17.809999465942383,18.0,17.959999084472656,2349660.0,17.251455307006836
2016-05-11,18.139999389648438,17.510000228881836,18.100000381469727,17.600000381469727,2458581.0,16.90566062927246
2016-05-12,17.5,16.920000076293945,17.200000762939453,17.420000076293945,3759915.0,16.732759475708008
2016-05-13,17.6200008392334,17.110000610351562,17.280000686645508,17.219999313354492,2571927.0,16.5406494140625
2016-05-16,17.530000686645508,17.0,17.09000015258789,17.520000457763672,3866238.0,16.82881736755371
2016-05-17,17.68000030517578,17.18000030517578,17.520000457763672,17.479999542236328,3461147.0,16.790393829345703
2016-05-18,17.329999923706055,16.420000076293945,17.200000762939453,16.729999542236328,4344645.0,16.069982528686523
2016-05-19,17.270000457763672,16.700000762939453,16.780000686645508,17.049999237060547,3617242.0,16.377355575561523
2016-05-20,17.450000762939453,16.6299991607666,16.899999618530273,17.389999389648438,3412486.0,16.703947067260742
2016-05-23,17.790000915527344,17.34000015258789,17.389999389648438,17.729999542236328,3956672.0,17.030529022216797
2016-05-24,17.75,17.280000686645508,17.75,17.420000076293945,2634807.0,16.732759475708008
2016-05-25,17.84000015258789,17.280000686645508,17.649999618530273,17.399999618530273,2849474.0,16.713546752929688
2016-05-26,17.600000381469727,16.829999923706055,17.450000762939453,17.579999923706055,3178421.0,16.88644790649414
2016-05-27,17.950000762939453,17.329999923706055,17.469999313354492,17.760000228881836,4122860.0,17.05934715270996
2016-05-30,17.940000534057617,17.200000762939453,17.510000228881836,17.6299991607666,3263110.0,16.93447494506836
2016-05-31,18.579999923706055,17.6299991607666,17.6299991607666,18.540000915527344,5447726.0,17.808576583862305
2016-06-01,18.829999923706055,18.469999313354492,18.549999237060547,18.6200008392334,5544543.0,17.885419845581055
2016-06-02,19.0,18.520000457763672,18.56999969482422,18.8799991607666,4840951.0,18.135160446166992
2016-06-03,19.799999237060547,18.780000686645508,18.989999771118164,19.31999969482422,6200426.0,18.557802200317383
2016-06-06,19.700000762939453,19.079999923706055,19.3799991607666,19.31999969482422,4486368.0,18.557802200317383
2016-06-07,19.31999969482422,18.899999618530273,19.31999969482422,19.229999542236328,3244661.0,18.47135353088379
2016-06-08,19.65999984741211,18.809999465942383,19.219999313354492,19.399999618530273,3906530.0,18.634645462036133
2016-06-13,19.190000534057617,17.899999618530273,18.93000030517578,18.0,4632651.0,17.289880752563477
2016-06-14,18.139999389648438,17.799999237060547,17.969999313354492,18.010000228881836,2851557.0,17.299484252929688
2016-06-15,19.0,17.700000762939453,17.850000381469727,18.75,4402067.0,18.010290145874023
2016-06-16,19.290000915527344,18.610000610351562,18.610000610351562,19.15999984741211,4941641.0,18.40411376953125
2016-06-17,19.600000381469727,18.8799991607666,19.25,19.110000610351562,5057794.0,18.356088638305664
2016-06-20,21.020000457763672,18.899999618530273,18.969999313354492,21.020000457763672,13233641.0,20.190736770629883
2016-06-21,21.709999084472656,20.3799991607666,21.559999465942383,20.729999542236328,13370730.0,19.91217613220215
2016-06-22,21.6200008392334,20.59000015258789,20.610000610351562,21.209999084472656,10704140.0,20.37323760986328
2016-06-23,22.65999984741211,21.25,21.90999984741211,21.3700008392334,12707491.0,20.526927947998047
2016-06-24,20.979999542236328,19.799999237060547,20.959999084472656,20.559999465942383,11291768.0,19.748882293701172
2016-06-27,21.59000015258789,20.3700008392334,20.3700008392334,21.389999389648438,7527130.0,20.546138763427734
2016-06-28,21.780000686645508,20.920000076293945,21.219999313354492,21.350000381469727,6343238.0,20.507715225219727
2016-06-29,21.479999542236328,20.780000686645508,21.479999542236328,20.809999465942383,5263109.0,20.083084106445312
2016-06-30,21.299999237060547,20.639999389648438,20.809999465942383,21.1299991607666,4679795.0,20.39190673828125
2016-07-01,22.65999984741211,21.149999618530273,21.149999618530273,21.719999313354492,9167193.0,20.9612979888916
2016-07-04,22.299999237060547,21.010000228881836,21.350000381469727,22.1299991607666,7856332.0,21.356979370117188
2016-07-05,22.860000610351562,22.010000228881836,22.170000076293945,22.079999923706055,7117474.0,21.308725357055664
2016-07-06,22.100000381469727,21.579999923706055,21.90999984741211,21.989999771118164,4607819.0,21.221866607666016
2016-07-07,22.0,21.40999984741211,21.8700008392334,21.889999389648438,4541328.0,21.1253604888916
2016-07-08,22.600000381469727,21.690000534057617,21.799999237060547,21.729999542236328,5403467.0,20.970951080322266
2016-07-11,22.829999923706055,21.799999237060547,22.290000915527344,21.860000610351562,7683047.0,21.096410751342773
2016-07-12,22.030000686645508,21.030000686645508,21.899999618530273,21.719999313354492,6327653.0,20.9612979888916
2016-07-13,22.510000228881836,21.389999389648438,21.790000915527344,22.309999465942383,6945450.0,21.530689239501953
2016-07-14,22.860000610351562,22.0,22.280000686645508,22.760000228881836,8222722.0,21.9649715423584
2016-07-15,22.799999237060547,22.1299991607666,22.770000457763672,22.290000915527344,4904227.0,21.511390686035156
2016-07-18,22.190000534057617,21.68000030517578,22.079999923706055,21.959999084472656,3773477.0,21.192914962768555
2016-07-19,22.299999237060547,21.729999542236328,21.889999389648438,22.290000915527344,2957382.0,21.511390686035156
2016-07-20,22.43000030517578,21.8799991607666,22.15999984741211,22.059999465942383,2863296.0,21.2894229888916
2016-07-21,23.420000076293945,21.790000915527344,21.969999313354492,22.709999084472656,8780687.0,21.916717529296875
2016-07-22,23.31999969482422,22.5,22.709999084472656,22.959999084472656,6820719.0,22.15798568725586
2016-07-25,23.84000015258789,22.770000457763672,22.8799991607666,23.34000015258789,7927946.0,22.524709701538086
2016-07-26,23.540000915527344,22.90999984741211,23.170000076293945,23.200000762939453,4615167.0,22.389602661132812
2016-07-27,23.31999969482422,20.8799991607666,23.18000030517578,21.1299991607666,10327300.0,20.39190673828125
2016-07-28,21.34000015258789,20.3799991607666,21.0,20.739999771118164,4538137.0,20.015531539916992
2016-07-29,21.0,20.209999084472656,20.700000762939453,20.459999084472656,3048281.0,19.745309829711914
2016-08-01,20.3799991607666,19.579999923706055,20.3799991607666,19.979999542236328,4621106.0,19.282079696655273
2016-08-02,20.350000381469727,19.899999618530273,19.989999771118164,20.34000015258789,2272011.0,19.62950325012207
2016-08-03,20.670000076293945,20.200000762939453,20.329999923706055,20.469999313354492,2783469.0,19.754962921142578
2016-08-04,20.770000457763672,20.329999923706055,20.360000610351562,20.510000228881836,2646002.0,19.793567657470703
2016-08-05,20.920000076293945,20.43000030517578,20.579999923706055,20.510000228881836,3040524.0,19.793567657470703
2016-08-08,21.25,20.43000030517578,20.5,21.219999313354492,3869190.0,20.478763580322266
2016-08-09,21.299999237060547,21.059999465942383,21.200000762939453,21.270000457763672,3015136.0,20.52701759338379
2016-08-10,21.3799991607666,21.010000228881836,21.149999618530273,21.059999465942383,2339381.0,20.32435417175293
2016-08-11,21.100000381469727,20.450000762939453,21.049999237060547,20.450000762939453,2818328.0,19.73566246032715
2016-08-12,20.84000015258789,20.31999969482422,20.450000762939453,20.790000915527344,2253221.0,20.06378746032715
2016-08-15,21.559999465942383,20.709999084472656,20.709999084472656,21.3799991607666,3908050.0,20.633174896240234
2016-08-16,21.780000686645508,21.40999984741211,21.40999984741211,21.579999923706055,2812291.0,20.826190948486328
2016-08-17,21.770000457763672,21.399999618530273,21.700000762939453,21.729999542236328,3213028.0,20.970951080322266
2016-08-18,22.0,21.450000762939453,21.649999618530273,21.579999923706055,3041321.0,20.826190948486328
2016-08-19,21.719999313354492,21.350000381469727,21.530000686645508,21.559999465942383,2206084.0,20.806886672973633
2016-08-22,21.540000915527344,21.049999237060547,21.469999313354492,21.09000015258789,2333193.0,20.35330581665039
2016-08-23,21.399999618530273,21.0,21.170000076293945,21.110000610351562,1966899.0,20.372608184814453
2016-08-24,21.649999618530273,21.0,21.100000381469727,21.510000228881836,3176006.0,20.758634567260742
2016-08-25,21.43000030517578,20.5,21.43000030517578,20.8700008392334,3634949.0,20.1409912109375
2016-08-26,21.479999542236328,20.860000610351562,20.8700008392334,21.34000015258789,3659932.0,20.594575881958008
2016-08-29,21.899999618530273,21.389999389648438,21.440000534057617,21.520000457763672,2775812.0,20.768287658691406
2016-08-30,23.670000076293945,21.510000228881836,21.510000228881836,22.8799991607666,13333459.0,22.080778121948242
2016-08-31,22.899999618530273,22.149999618530273,22.5,22.389999389648438,6716347.0,21.607894897460938
2016-09-01,22.739999771118164,22.100000381469727,22.56999969482422,22.149999618530273,4757245.0,21.376277923583984
2016-09-02,22.09000015258789,21.729999542236328,22.020000457763672,22.0,3739279.0,21.23151969909668
2016-09-05,22.700000762939453,22.030000686645508,22.190000534057617,22.670000076293945,5536793.0,21.878114700317383
2016-09-06,24.1299991607666,22.899999618530273,22.940000534057617,23.790000915527344,14579827.0,22.958993911743164
2016-09-07,24.59000015258789,23.270000457763672,23.450000762939453,24.239999771118164,15213533.0,23.393272399902344
2016-09-08,25.079999923706055,23.940000534057617,24.049999237060547,24.309999465942383,10584538.0,23.46082878112793
2016-09-09,24.559999465942383,23.6200008392334,24.34000015258789,23.690000534057617,6853652.0,22.862483978271484
2016-09-12,23.610000610351562,22.760000228881836,23.0,23.010000228881836,6430347.0,22.206239700317383
2016-09-13,23.399999618530273,22.530000686645508,23.149999618530273,22.8799991607666,5059539.0,22.080778121948242
2016-09-14,23.09000015258789,22.479999542236328,22.579999923706055,23.059999465942383,3307883.0,22.254491806030273
2016-09-19,23.59000015258789,22.90999984741211,23.18000030517578,23.540000915527344,4223737.0,22.717727661132812
2016-09-20,23.469999313354492,22.979999542236328,23.3799991607666,23.059999465942383,3199083.0,22.254491806030273
2016-09-21,23.270000457763672,22.850000381469727,23.010000228881836,23.059999465942383,2498226.0,22.254491806030273
2016-09-22,23.65999984741211,23.06999969482422,23.200000762939453,23.649999618530273,5013532.0,22.823883056640625
2016-09-23,23.850000381469727,22.899999618530273,23.729999542236328,23.010000228881836,4948064.0,22.206239700317383
2016-09-26,23.0,22.0,23.0,22.079999923706055,5702458.0,21.308725357055664
2016-09-27,22.25,21.549999237060547,21.940000534057617,22.0,3705663.0,21.23151969909668
2016-09-28,22.1200008392334,21.709999084472656,22.010000228881836,21.959999084472656,2149616.0,21.192914962768555
2016-09-29,22.350000381469727,21.989999771118164,21.989999771118164,22.15999984741211,2304075.0,21.38593101501465
2016-09-30,22.489999771118164,22.079999923706055,22.139999389648438,22.239999771118164,1966546.0,21.463136672973633
2016-10-10,22.860000610351562,22.399999618530273,22.479999542236328,22.799999237060547,3651814.0,22.00357437133789
2016-10-11,23.170000076293945,22.709999084472656,22.829999923706055,22.950000762939453,3882063.0,22.14833641052246
2016-10-12,23.09000015258789,22.739999771118164,22.790000915527344,22.90999984741211,2561967.0,22.109731674194336
2016-10-13,23.280000686645508,22.850000381469727,22.90999984741211,23.09000015258789,2509623.0,22.283445358276367
2016-10-14,23.270000457763672,22.940000534057617,23.0,23.260000228881836,2522088.0,22.447505950927734
2016-10-17,23.780000686645508,23.079999923706055,23.299999237060547,23.229999542236328,5515131.0,22.418554306030273
2016-10-18,23.440000534057617,22.899999618530273,23.280000686645508,23.399999618530273,3779825.0,22.58261489868164
2016-10-19,23.81999969482422,23.309999465942383,23.3700008392334,23.56999969482422,3726915.0,22.74667739868164
2016-10-20,23.639999389648438,23.239999771118164,23.579999923706055,23.40999984741211,2203390.0,22.592267990112305
2016-10-21,23.729999542236328,23.030000686645508,23.360000610351562,23.18000030517578,2847328.0,22.37030029296875
2016-10-24,24.450000762939453,23.68000030517578,23.68000030517578,23.8799991607666,5437184.0,23.045846939086914
2016-10-25,25.690000534057617,24.190000534057617,24.190000534057617,25.1299991607666,10139135.0,24.25218391418457
2016-10-26,24.950000762939453,24.360000610351562,24.729999542236328,24.600000381469727,5736720.0,23.740697860717773
2016-10-27,24.799999237060547,24.40999984741211,24.459999084472656,24.649999618530273,3486196.0,23.788951873779297
2016-10-28,24.81999969482422,24.110000610351562,24.600000381469727,24.219999313354492,3688449.0,23.373973846435547
2016-10-31,25.15999984741211,24.200000762939453,24.280000686645508,25.139999389648438,5429880.0,24.2618350982666
2016-11-01,25.280000686645508,24.780000686645508,25.200000762939453,25.0,3644356.0,24.126726150512695
2016-11-02,25.350000381469727,24.579999923706055,25.149999618530273,24.670000076293945,3636454.0,23.80825424194336
2016-11-03,25.0,24.5,24.65999984741211,24.670000076293945,2673331.0,23.80825424194336
2016-11-04,24.850000381469727,23.920000076293945,24.670000076293945,24.1200008392334,4683935.0,23.2774658203125
2016-11-07,24.299999237060547,23.799999237060547,24.049999237060547,24.100000381469727,2555421.0,23.25816535949707
2016-11-08,24.75,24.15999984741211,24.15999984741211,24.450000762939453,2757160.0,23.59593963623047
2016-11-09,24.5,23.59000015258789,24.479999542236328,23.989999771118164,3427782.0,23.152006149291992
2016-11-10,24.540000915527344,24.139999389648438,24.149999618530273,24.3799991607666,2885898.0,23.528383255004883
2016-11-11,24.8700008392334,24.350000381469727,24.43000030517578,24.59000015258789,3180841.0,23.731046676635742
2016-11-14,25.149999618530273,24.450000762939453,24.549999237060547,24.940000534057617,3337229.0,24.068822860717773
2016-11-15,25.0,24.579999923706055,25.0,24.799999237060547,2889336.0,23.9337100982666
2016-11-16,25.06999969482422,24.469999313354492,24.799999237060547,24.6299991607666,4341775.0,23.769649505615234
2016-11-17,24.56999969482422,24.049999237060547,24.56999969482422,24.450000762939453,2952796.0,23.59593963623047
2016-11-18,25.06999969482422,24.479999542236328,24.59000015258789,24.90999984741211,4530828.0,24.03986930847168
2016-11-21,25.100000381469727,24.770000457763672,25.0,24.989999771118164,2940364.0,24.117074966430664
2016-11-22,25.06999969482422,24.68000030517578,24.989999771118164,24.950000762939453,3383080.0,24.078472137451172
2016-11-23,25.100000381469727,24.5,24.93000030517578,24.65999984741211,3293776.0,23.79860496520996
2016-11-24,24.670000076293945,23.8700008392334,24.540000915527344,23.90999984741211,4442074.0,23.074800491333008
2016-11-25,24.110000610351562,23.3799991607666,23.850000381469727,24.100000381469727,3747573.0,23.25816535949707
2016-11-28,24.229999542236328,23.6299991607666,24.139999389648438,23.65999984741211,3852381.0,22.833534240722656
2016-11-29,23.6299991607666,23.06999969482422,23.479999542236328,23.190000534057617,4673498.0,22.37995147705078
2016-11-30,23.389999389648438,23.010000228881836,23.020000457763672,23.290000915527344,2146857.0,22.476459503173828
2016-12-01,23.780000686645508,23.139999389648438,23.190000534057617,23.59000015258789,2790655.0,22.765979766845703
2016-12-02,23.780000686645508,22.889999389648438,23.600000381469727,23.049999237060547,2245733.0,22.244840621948242
2016-12-05,23.450000762939453,22.479999542236328,22.860000610351562,23.229999542236328,1803979.0,22.418554306030273
2016-12-06,23.440000534057617,23.149999618530273,23.280000686645508,23.299999237060547,1296422.0,22.486108779907227
2016-12-07,23.489999771118164,23.030000686645508,23.34000015258789,23.450000762939453,1559091.0,22.630868911743164
2016-12-08,23.549999237060547,23.280000686645508,23.479999542236328,23.440000534057617,1716783.0,22.621219635009766
2016-12-09,23.5,23.200000762939453,23.34000015258789,23.25,1403117.0,22.437854766845703
2016-12-12,23.3799991607666,21.6299991607666,23.329999923706055,21.809999465942383,3326948.0,21.04815673828125
2016-12-13,21.940000534057617,21.350000381469727,21.899999618530273,21.790000915527344,1951851.0,21.02885627746582
2016-12-14,21.979999542236328,21.459999084472656,21.700000762939453,21.6200008392334,1546622.0,20.86479377746582
2016-12-15,22.190000534057617,21.3799991607666,21.549999237060547,21.84000015258789,1767513.0,21.07710838317871
2016-12-16,22.200000762939453,21.75,21.81999969482422,22.110000610351562,1567622.0,21.337677001953125
2016-12-19,22.350000381469727,21.90999984741211,22.100000381469727,22.139999389648438,1364552.0,21.366628646850586
2016-12-20,22.510000228881836,22.0,22.1200008392334,22.440000534057617,1988520.0,21.65614891052246
2016-12-21,22.75,22.350000381469727,22.350000381469727,22.479999542236328,1726543.0,21.694753646850586
2016-12-22,22.729999542236328,22.350000381469727,22.450000762939453,22.649999618530273,1491445.0,21.858814239501953
2016-12-23,22.75,22.239999771118164,22.600000381469727,22.260000228881836,1212476.0,21.482437133789062
2016-12-26,22.600000381469727,21.959999084472656,22.280000686645508,22.489999771118164,1846501.0,21.704402923583984
2016-12-27,22.940000534057617,22.489999771118164,22.510000228881836,22.56999969482422,1865396.0,21.78160858154297
2016-12-28,23.100000381469727,22.579999923706055,22.579999923706055,22.799999237060547,1969717.0,22.00357437133789
2016-12-29,22.989999771118164,22.579999923706055,22.799999237060547,22.81999969482422,1449979.0,22.02287483215332
2016-12-30,23.020000457763672,22.6200008392334,22.81999969482422,22.719999313354492,1397006.0,21.926368713378906
2017-01-03,23.170000076293945,22.639999389648438,22.639999389648438,23.1200008392334,2094040.0,22.31239891052246
2017-01-04,23.450000762939453,22.969999313354492,23.149999618530273,23.329999923706055,2191360.0,22.515060424804688
2017-01-05,23.6200008392334,23.25,23.25,23.559999465942383,2171088.0,22.73702621459961
2017-01-06,23.950000762939453,23.399999618530273,23.5,23.520000457763672,2792327.0,22.698423385620117
2017-01-09,23.799999237060547,23.170000076293945,23.399999618530273,23.760000228881836,1876343.0,22.930042266845703
2017-01-10,23.719999313354492,23.360000610351562,23.719999313354492,23.399999618530273,1922390.0,22.58261489868164
2017-01-11,23.600000381469727,22.959999084472656,23.40999984741211,23.010000228881836,1685610.0,22.206239700317383
2017-01-12,23.889999389648438,22.93000030517578,23.010000228881836,23.770000457763672,3222535.0,22.9396915435791
2017-01-13,23.760000228881836,22.75,23.600000381469727,23.15999984741211,2857445.0,22.350997924804688
2017-01-16,23.049999237060547,20.84000015258789,23.049999237060547,21.190000534057617,5919203.0,20.449811935424805
2017-01-17,21.540000915527344,20.600000381469727,21.100000381469727,21.25,1936369.0,20.50771713256836
2017-01-18,21.549999237060547,21.110000610351562,21.260000228881836,21.18000030517578,1780023.0,20.440162658691406
2017-01-19,21.190000534057617,20.690000534057617,21.18000030517578,20.950000762939453,1248875.0,20.218196868896484
2017-01-20,21.440000534057617,20.90999984741211,21.059999465942383,21.3799991607666,1427263.0,20.633174896240234
2017-01-23,21.81999969482422,21.219999313354492,21.3700008392334,21.530000686645508,2147958.0,20.777936935424805
2017-01-24,21.579999923706055,21.059999465942383,21.510000228881836,21.260000228881836,1741177.0,20.51736831665039
2017-01-25,21.440000534057617,21.059999465942383,21.239999771118164,21.40999984741211,1393622.0,20.66213035583496
2017-01-26,21.530000686645508,21.260000228881836,21.420000076293945,21.450000762939453,1383108.0,20.70073127746582
2017-02-03,21.459999084472656,21.100000381469727,21.459999084472656,21.290000915527344,1085450.0,20.546321868896484
2017-02-06,21.860000610351562,21.399999618530273,21.399999618530273,21.84000015258789,2895077.0,21.07710838317871
2017-02-07,21.920000076293945,21.5,21.850000381469727,21.8799991607666,2253383.0,21.11570930480957
2017-02-08,22.079999923706055,21.709999084472656,21.780000686645508,22.010000228881836,1446107.0,21.24117088317871
2017-02-09,22.440000534057617,21.950000762939453,22.0,22.280000686645508,2077755.0,21.501739501953125
2017-02-10,22.639999389648438,22.1299991607666,22.299999237060547,22.389999389648438,2362602.0,21.607894897460938
2017-02-13,22.459999084472656,22.149999618530273,22.299999237060547,22.399999618530273,2189234.0,21.6175479888916
2017-02-14,22.549999237060547,21.959999084472656,22.549999237060547,22.18000030517578,1590629.0,21.405231475830078
2017-02-15,22.290000915527344,21.899999618530273,22.25,21.93000030517578,1600482.0,21.163965225219727
2017-02-16,22.31999969482422,21.90999984741211,22.0,22.229999542236328,1423094.0,21.45348358154297
2017-02-17,22.389999389648438,22.010000228881836,22.200000762939453,22.15999984741211,1346934.0,21.38593101501465
2017-02-20,22.43000030517578,22.020000457763672,22.049999237060547,22.420000076293945,2006579.0,21.636850357055664
2017-02-21,22.739999771118164,22.350000381469727,22.459999084472656,22.579999923706055,2111900.0,21.791259765625
2017-02-22,22.760000228881836,22.479999542236328,22.6299991607666,22.6299991607666,1426840.0,21.839509963989258
2017-02-23,23.309999465942383,22.600000381469727,22.639999389648438,23.0,2741774.0,22.19658851623535
2017-02-24,23.06999969482422,22.770000457763672,22.829999923706055,23.040000915527344,1344762.0,22.235193252563477
2017-02-27,23.030000686645508,22.6299991607666,22.959999084472656,22.709999084472656,1610909.0,21.916717529296875
2017-02-28,22.5,21.959999084472656,22.420000076293945,22.420000076293945,3288708.0,21.636850357055664
2017-03-01,22.950000762939453,22.360000610351562,22.360000610351562,22.579999923706055,2442955.0,21.791259765625
2017-03-02,22.84000015258789,22.190000534057617,22.530000686645508,22.450000762939453,2023286.0,21.665802001953125
2017-03-03,22.649999618530273,22.18000030517578,22.469999313354492,22.6299991607666,1578939.0,21.839509963989258
2017-03-06,22.979999542236328,22.479999542236328,22.690000534057617,22.920000076293945,2365814.0,22.119382858276367
2017-03-07,22.950000762939453,22.65999984741211,22.81999969482422,22.920000076293945,1975244.0,22.119382858276367
2017-03-08,22.920000076293945,22.5,22.920000076293945,22.649999618530273,1742384.0,21.858814239501953
2017-03-09,22.81999969482422,22.229999542236328,22.719999313354492,22.649999618530273,1658025.0,21.858814239501953
2017-03-10,22.889999389648438,22.43000030517578,22.559999465942383,22.690000534057617,1588864.0,21.897418975830078
2017-03-13,22.780000686645508,22.309999465942383,22.690000534057617,22.700000762939453,1553437.0,21.907066345214844
2017-03-14,22.770000457763672,22.40999984741211,22.700000762939453,22.65999984741211,2139006.0,21.868465423583984
2017-03-15,22.790000915527344,22.459999084472656,22.760000228881836,22.600000381469727,1866408.0,21.810562133789062
2017-03-16,23.6299991607666,22.56999969482422,22.6299991607666,23.299999237060547,6119240.0,22.486108779907227
2017-03-17,23.450000762939453,23.0,23.200000762939453,23.049999237060547,3869942.0,22.244840621948242
2017-03-20,24.3799991607666,23.100000381469727,23.190000534057617,24.139999389648438,8086241.0,23.29676628112793
2017-03-21,24.170000076293945,23.75,24.0,24.110000610351562,3492868.0,23.2678165435791
2017-03-22,24.030000686645508,23.549999237060547,23.889999389648438,23.719999313354492,2760702.0,22.891435623168945
2017-03-23,23.850000381469727,23.260000228881836,23.760000228881836,23.639999389648438,2898367.0,22.814231872558594
2017-03-24,24.200000762939453,23.450000762939453,23.600000381469727,24.049999237060547,3538953.0,23.209909439086914
2017-03-27,24.049999237060547,23.520000457763672,24.040000915527344,23.649999618530273,2851614.0,22.823883056640625
2017-03-28,23.68000030517578,23.329999923706055,23.6200008392334,23.3799991607666,1713781.0,22.56331443786621
2017-03-29,23.540000915527344,23.139999389648438,23.3799991607666,23.290000915527344,2196370.0,22.476459503173828
2017-03-30,23.239999771118164,21.420000076293945,23.149999618530273,21.729999542236328,4905061.0,20.970951080322266
2017-03-31,22.049999237060547,21.649999618530273,21.709999084472656,21.940000534057617,2388821.0,21.173616409301758
2017-04-05,22.31999969482422,21.649999618530273,21.649999618530273,22.229999542236328,2759603.0,21.45348358154297
2017-04-06,22.399999618530273,22.0,22.209999084472656,22.15999984741211,1901547.0,21.38593101501465
2017-04-07,22.270000457763672,21.90999984741211,22.190000534057617,21.969999313354492,1814081.0,21.20256805419922
2017-04-10,21.989999771118164,21.360000610351562,21.979999542236328,21.5,2498753.0,20.748985290527344
2017-04-11,21.690000534057617,21.0,21.489999771118164,21.649999618530273,2216112.0,20.89374542236328
2017-04-12,21.860000610351562,21.479999542236328,21.649999618530273,21.510000228881836,2085269.0,20.758634567260742
2017-04-13,21.75,21.450000762939453,21.510000228881836,21.549999237060547,1167126.0,20.797237396240234
2017-04-14,21.760000228881836,20.950000762939453,21.549999237060547,21.010000228881836,2416270.0,20.276100158691406
2017-04-17,21.059999465942383,20.700000762939453,20.979999542236328,20.850000381469727,1746223.0,20.12169075012207
2017-04-18,20.969999313354492,20.270000457763672,20.829999923706055,20.290000915527344,1684793.0,19.58125114440918
2017-04-19,20.3799991607666,19.6299991607666,20.3799991607666,19.989999771118164,1876425.0,19.291730880737305
2017-04-20,19.899999618530273,18.75,19.899999618530273,19.1299991607666,3149452.0,18.46177101135254
2017-04-21,19.34000015258789,19.010000228881836,19.190000534057617,19.239999771118164,1116594.0,18.567928314208984
2017-04-24,19.139999389648438,17.829999923706055,19.139999389648438,18.020000457763672,2298294.0,17.390544891357422
2017-04-25,18.34000015258789,18.020000457763672,18.020000457763672,18.100000381469727,1492962.0,17.467750549316406
2017-04-26,18.260000228881836,17.959999084472656,18.1200008392334,18.020000457763672,1639961.0,17.390544891357422
2017-04-27,18.15999984741211,17.06999969482422,17.799999237060547,18.100000381469727,2690816.0,17.467750549316406
2017-04-28,18.420000076293945,17.93000030517578,18.059999465942383,18.3799991607666,1577338.0,17.73797035217285
2017-05-02,20.020000457763672,18.65999984741211,18.799999237060547,19.489999771118164,5192291.0,18.80919647216797
2017-05-03,19.639999389648438,19.110000610351562,19.270000457763672,19.399999618530273,2379281.0,18.722339630126953
2017-05-04,19.6200008392334,19.1299991607666,19.229999542236328,19.31999969482422,1683573.0,18.64513397216797
2017-05-05,19.600000381469727,19.059999465942383,19.34000015258789,19.3700008392334,1898786.0,18.693389892578125
2017-05-08,19.690000534057617,19.219999313354492,19.579999923706055,19.239999771118164,2370919.0,18.567928314208984
2017-05-09,19.68000030517578,19.059999465942383,19.100000381469727,19.65999984741211,1906654.0,18.973257064819336
2017-05-10,19.639999389648438,18.530000686645508,19.639999389648438,18.700000762939453,2259231.0,18.04679298400879
2017-05-11,19.31999969482422,18.09000015258789,18.700000762939453,19.06999969482422,3396898.0,18.403867721557617
2017-05-12,19.5,18.860000610351562,18.989999771118164,19.31999969482422,2582746.0,18.64513397216797
2017-05-15,19.579999923706055,19.149999618530273,19.25,19.260000228881836,2180817.0,18.587230682373047
2017-05-16,19.93000030517578,18.799999237060547,19.280000686645508,19.8700008392334,3345505.0,19.17592430114746
2017-05-17,20.149999618530273,19.68000030517578,19.829999923706055,19.90999984741211,2686781.0,19.21452522277832
2017-05-18,20.229999542236328,19.6299991607666,19.729999542236328,20.100000381469727,2620447.0,19.397886276245117
2017-05-19,20.1299991607666,19.84000015258789,20.100000381469727,20.0,1435201.0,19.301382064819336
2017-05-22,19.989999771118164,19.229999542236328,19.989999771118164,19.3700008392334,1638446.0,18.693389892578125
2017-05-23,19.43000030517578,18.34000015258789,19.25,18.440000534057617,1990972.0,17.795873641967773
2017-05-24,19.0,17.850000381469727,18.149999618530273,18.829999923706055,1775704.0,18.172250747680664
2017-05-25,19.200000762939453,18.530000686645508,18.700000762939453,18.719999313354492,2156036.0,18.066091537475586
2017-05-26,18.979999542236328,18.700000762939453,18.739999771118164,18.860000610351562,1757925.0,18.201202392578125
2017-05-31,19.81999969482422,18.93000030517578,19.25,19.18000030517578,3232450.0,18.510025024414062
2017-06-01,19.280000686645508,18.579999923706055,19.280000686645508,18.760000228881836,2086130.0,18.104694366455078
2017-06-02,19.1299991607666,18.209999084472656,18.739999771118164,19.06999969482422,1983301.0,18.403867721557617
2017-06-05,19.18000030517578,18.8799991607666,19.18000030517578,19.1200008392334,1553985.0,18.45212173461914
2017-06-06,19.40999984741211,18.989999771118164,19.149999618530273,19.309999465942383,1921155.0,18.635482788085938
2017-06-07,19.719999313354492,19.190000534057617,19.280000686645508,19.649999618530273,2955996.0,18.963605880737305
2017-06-08,19.700000762939453,19.450000762939453,19.6299991607666,19.520000457763672,2218970.0,18.838150024414062
2017-06-09,19.68000030517578,19.309999465942383,19.469999313354492,19.65999984741211,1797067.0,18.973257064819336
2017-06-12,19.610000610351562,18.899999618530273,19.610000610351562,19.030000686645508,2164206.0,18.365262985229492
2017-06-13,19.440000534057617,18.90999984741211,19.0,19.25,1449593.0,18.57758140563965
2017-06-14,19.31999969482422,18.850000381469727,19.31999969482422,18.950000762939453,1982221.0,18.288057327270508
2017-06-15,19.610000610351562,18.950000762939453,18.950000762939453,19.479999542236328,3168895.0,18.799545288085938
2017-06-16,19.520000457763672,19.299999237060547,19.520000457763672,19.469999313354492,1865949.0,18.789892196655273
2017-06-19,19.799999237060547,19.450000762939453,19.520000457763672,19.719999313354492,2901043.0,19.03116226196289
2017-06-20,19.84000015258789,19.520000457763672,19.770000457763672,19.579999923706055,1895978.0,18.89605140686035
2017-06-21,19.709999084472656,19.469999313354492,19.6200008392334,19.670000076293945,1700670.0,18.982906341552734
2017-06-22,19.690000534057617,19.010000228881836,19.649999618530273,19.079999923706055,1992229.0,18.41351890563965
2017-06-23,19.290000915527344,18.649999618530273,19.110000610351562,19.1299991607666,2168574.0,18.46177101135254
2017-06-26,20.209999084472656,19.030000686645508,19.170000076293945,20.139999389648438,4917819.0,19.43648910522461
2017-06-27,20.15999984741211,19.780000686645508,20.100000381469727,20.040000915527344,2829572.0,19.339984893798828
2017-06-28,20.469999313354492,19.84000015258789,19.889999389648438,20.299999237060547,3486073.0,19.590900421142578
2017-06-29,20.84000015258789,20.209999084472656,20.420000076293945,20.579999923706055,3492947.0,19.861120223999023
2017-06-30,20.68000030517578,20.290000915527344,20.579999923706055,20.610000610351562,2282450.0,19.890073776245117
2017-07-03,20.850000381469727,20.270000457763672,20.489999771118164,20.770000457763672,2730081.0,20.044485092163086
2017-07-04,20.719999313354492,20.15999984741211,20.700000762939453,20.209999084472656,2986863.0,19.504045486450195
2017-07-05,20.68000030517578,20.3799991607666,20.549999237060547,20.649999618530273,2881431.0,19.928674697875977
2017-07-06,20.84000015258789,20.399999618530273,20.510000228881836,20.5,2817243.0,19.78391456604004
2017-07-07,20.780000686645508,20.43000030517578,20.450000762939453,20.729999542236328,2431714.0,20.00588035583496
2017-07-10,21.299999237060547,20.68000030517578,20.75,20.899999618530273,3322862.0,20.169940948486328
2017-07-11,20.709999084472656,20.209999084472656,20.700000762939453,20.31999969482422,2236191.0,19.704483032226562
2017-07-12,20.31999969482422,19.700000762939453,20.309999465942383,20.09000015258789,2555902.0,19.481449127197266
2017-07-13,20.270000457763672,19.889999389648438,20.100000381469727,20.1200008392334,1618352.0,19.510541915893555
2017-07-14,20.1299991607666,19.809999465942383,20.09000015258789,19.829999923706055,1552646.0,19.229324340820312
2017-07-17,19.940000534057617,18.010000228881836,19.940000534057617,18.549999237060547,3613861.0,17.98809814453125
2017-07-18,18.950000762939453,18.229999542236328,18.5,18.739999771118164,1989013.0,18.172344207763672
2017-07-19,19.219999313354492,18.56999969482422,18.739999771118164,19.1299991607666,1866636.0,18.55052947998047
2017-07-20,19.399999618530273,18.940000534057617,19.110000610351562,18.989999771118164,2164614.0,18.414772033691406
2017-07-21,19.350000381469727,18.940000534057617,19.0,19.200000762939453,1625209.0,18.618410110473633
2017-07-24,20.229999542236328,18.950000762939453,19.010000228881836,20.18000030517578,4590464.0,19.568721771240234
2017-07-25,20.280000686645508,19.770000457763672,20.15999984741211,19.950000762939453,2789212.0,19.345691680908203
2017-07-26,20.190000534057617,19.68000030517578,19.860000610351562,20.079999923706055,2202675.0,19.47175407409668
2017-07-27,20.469999313354492,19.979999542236328,20.0,20.309999465942383,2980050.0,19.69478416442871
2017-07-28,20.5,20.09000015258789,20.299999237060547,20.170000076293945,1959852.0,19.55902671813965
2017-07-31,20.299999237060547,19.8799991607666,20.1299991607666,20.229999542236328,2294511.0,19.61720848083496
2017-08-01,20.209999084472656,19.940000534057617,20.149999618530273,20.059999465942383,2005012.0,19.45235824584961
2017-08-02,20.1299991607666,19.309999465942383,20.1299991607666,19.559999465942383,3073075.0,18.96750259399414
2017-08-03,19.780000686645508,19.229999542236328,19.5,19.690000534057617,1896318.0,19.09356689453125
2017-08-04,19.700000762939453,19.299999237060547,19.549999237060547,19.3799991607666,1741514.0,18.79295539855957
2017-08-07,19.600000381469727,19.280000686645508,19.420000076293945,19.56999969482422,1390542.0,18.977201461791992
2017-08-08,19.639999389648438,19.329999923706055,19.489999771118164,19.559999465942383,1389482.0,18.96750259399414
2017-08-09,19.639999389648438,19.329999923706055,19.5,19.489999771118164,1056200.0,18.899625778198242
2017-08-10,19.959999084472656,19.469999313354492,19.559999465942383,19.950000762939453,3214651.0,19.345691680908203
2017-08-11,19.81999969482422,19.100000381469727,19.81999969482422,19.3799991607666,2742836.0,18.79295539855957
2017-08-14,19.719999313354492,19.100000381469727,19.100000381469727,19.649999618530273,1855530.0,19.054777145385742
2017-08-15,19.670000076293945,19.399999618530273,19.649999618530273,19.510000228881836,1216796.0,18.91901969909668
2017-08-16,20.100000381469727,19.440000534057617,19.440000534057617,20.079999923706055,3387199.0,19.47175407409668
2017-08-17,20.59000015258789,19.899999618530273,20.059999465942383,20.360000610351562,5158469.0,19.743270874023438
2017-08-18,20.969999313354492,20.079999923706055,20.170000076293945,20.799999237060547,5503122.0,20.169944763183594
2017-08-21,21.5,20.520000457763672,21.25,20.90999984741211,5901593.0,20.276611328125
2017-08-22,20.84000015258789,20.329999923706055,20.780000686645508,20.3799991607666,3340435.0,19.762664794921875
2017-08-23,20.549999237060547,20.200000762939453,20.350000381469727,20.360000610351562,1767440.0,19.743270874023438
2017-08-24,20.459999084472656,20.079999923706055,20.260000228881836,20.1200008392334,2400420.0,19.510541915893555
2017-08-25,20.780000686645508,20.110000610351562,20.190000534057617,20.6299991607666,4022747.0,20.005090713500977
2017-08-28,21.149999618530273,20.6200008392334,20.75,21.09000015258789,4536318.0,20.45115852355957
2017-08-29,21.290000915527344,20.780000686645508,21.059999465942383,20.8799991607666,2906253.0,20.247520446777344
2017-08-30,21.5,20.780000686645508,20.850000381469727,21.459999084472656,4563447.0,20.809951782226562
2017-08-31,21.690000534057617,21.149999618530273,21.690000534057617,21.239999771118164,4893354.0,20.596614837646484
2017-09-01,21.389999389648438,21.040000915527344,21.229999542236328,21.299999237060547,3428445.0,20.654796600341797
2017-09-04,21.489999771118164,21.049999237060547,21.270000457763672,21.440000534057617,3647773.0,20.790557861328125
2017-09-05,21.5,21.209999084472656,21.420000076293945,21.219999313354492,2528358.0,20.577219009399414
2017-09-06,21.639999389648438,21.079999923706055,21.079999923706055,21.6299991607666,4040253.0,20.97480010986328
2017-09-07,21.780000686645508,21.31999969482422,21.59000015258789,21.329999923706055,3283583.0,20.68389129638672
2017-09-08,21.459999084472656,21.010000228881836,21.329999923706055,21.329999923706055,2714772.0,20.68389129638672
2017-09-11,22.139999389648438,21.200000762939453,21.360000610351562,22.110000610351562,4741227.0,21.440263748168945
2017-09-12,22.270000457763672,21.90999984741211,22.049999237060547,22.190000534057617,4026134.0,21.517839431762695
2017-09-13,22.93000030517578,22.200000762939453,22.299999237060547,22.270000457763672,4599926.0,21.595415115356445
2017-09-14,22.559999465942383,22.049999237060547,22.350000381469727,22.450000762939453,3317660.0,21.76996421813965
2017-09-15,23.030000686645508,22.34000015258789,22.450000762939453,22.579999923706055,5587353.0,21.896026611328125
2017-09-18,23.280000686645508,22.229999542236328,22.3799991607666,23.219999313354492,4329983.0,22.516639709472656
2017-09-19,23.239999771118164,22.739999771118164,23.1299991607666,22.8799991607666,3199993.0,22.18693733215332
2017-09-20,22.959999084472656,22.299999237060547,22.950000762939453,22.799999237060547,3190583.0,22.109359741210938
2017-09-21,22.969999313354492,22.34000015258789,22.65999984741211,22.360000610351562,2787758.0,21.682689666748047
2017-09-22,23.829999923706055,22.280000686645508,22.360000610351562,23.600000381469727,8121611.0,22.885128021240234
2017-09-25,23.729999542236328,22.799999237060547,23.450000762939453,22.809999465942383,6296158.0,22.119056701660156
2017-09-26,22.899999618530273,22.3700008392334,22.770000457763672,22.700000762939453,3082421.0,22.01239013671875
2017-09-27,24.969999313354492,22.719999313354492,22.899999618530273,24.969999313354492,7901003.0,24.213626861572266
2017-09-28,27.469999313354492,26.350000381469727,26.600000381469727,27.469999313354492,30446412.0,26.63789939880371
2017-09-29,30.219999313354492,26.860000610351562,27.0,30.200000762939453,34720955.0,29.285207748413086
2017-10-09,32.599998474121094,29.649999618530273,30.559999465942383,31.459999084472656,29460492.0,30.507038116455078
2017-10-10,30.75,29.700000762939453,30.649999618530273,30.06999969482422,23879640.0,29.159143447875977
2017-10-11,30.770000457763672,29.530000686645508,29.700000762939453,30.59000015258789,21955211.0,29.663393020629883
2017-10-12,31.84000015258789,29.68000030517578,29.829999923706055,30.940000534057617,22311729.0,30.002790451049805
2017-10-13,30.770000457763672,29.59000015258789,30.770000457763672,29.899999618530273,14776515.0,28.994291305541992
2017-10-16,29.690000534057617,28.3799991607666,29.540000915527344,28.5,16975589.0,27.636701583862305
2017-10-17,28.889999389648438,27.610000610351562,28.559999465942383,27.940000534057617,11932067.0,27.093666076660156
2017-10-18,28.5,27.389999389648438,28.25,27.75,12055233.0,26.909420013427734
2017-10-19,27.950000762939453,26.899999618530273,27.600000381469727,27.1200008392334,10171945.0,26.298503875732422
2017-10-20,27.68000030517578,27.079999923706055,27.3700008392334,27.600000381469727,10050127.0,26.76396369934082
2017-10-23,27.729999542236328,27.190000534057617,27.280000686645508,27.6200008392334,8625771.0,26.78335952758789
2017-10-24,27.5,26.020000457763672,27.5,26.40999984741211,10686652.0,25.610008239746094
2017-10-25,26.700000762939453,26.25,26.350000381469727,26.670000076293945,5295354.0,25.862133026123047
2017-10-26,28.350000381469727,26.770000457763672,26.790000915527344,27.979999542236328,15417354.0,27.1324520111084
2017-10-27,27.799999237060547,26.850000381469727,27.799999237060547,26.899999618530273,8646889.0,26.085168838500977
2017-10-30,27.479999542236328,26.270000457763672,27.100000381469727,26.739999771118164,7652644.0,25.930015563964844
2017-10-31,28.09000015258789,26.920000076293945,27.0,27.84000015258789,13349063.0,26.996692657470703
2017-11-01,27.850000381469727,27.200000762939453,27.56999969482422,27.209999084472656,9594352.0,26.385774612426758
2017-11-02,27.0,25.020000457763672,27.0,25.579999923706055,13099936.0,24.805150985717773
2017-11-03,25.6299991607666,25.0,25.43000030517578,25.510000228881836,6571514.0,24.737272262573242
2017-11-06,26.329999923706055,25.399999618530273,25.489999771118164,26.25,7050288.0,25.454856872558594
2017-11-07,26.09000015258789,25.59000015258789,26.059999465942383,25.940000534057617,5914530.0,25.154247283935547
2017-11-08,26.780000686645508,26.010000228881836,26.09000015258789,26.239999771118164,8453329.0,25.445159912109375
2017-11-09,26.420000076293945,25.600000381469727,26.100000381469727,26.3799991607666,7022505.0,25.58091926574707
2017-11-10,29.020000457763672,26.18000030517578,26.290000915527344,29.020000457763672,14102145.0,28.140949249267578
2017-11-13,30.489999771118164,29.18000030517578,30.1299991607666,29.59000015258789,21890053.0,28.69368553161621
2017-11-14,31.8700008392334,29.030000686645508,29.229999542236328,30.6299991607666,19118937.0,29.702180862426758
2017-11-15,31.600000381469727,29.540000915527344,30.059999465942383,31.079999923706055,18315264.0,30.1385498046875
2017-11-16,31.5,29.520000457763672,31.5,30.479999542236328,13638154.0,29.556724548339844
2017-11-17,31.290000915527344,28.520000457763672,30.43000030517578,28.729999542236328,14880101.0,27.859731674194336
2017-11-20,30.489999771118164,28.06999969482422,28.079999923706055,30.459999084472656,12257412.0,29.537328720092773
2017-11-21,31.979999542236328,30.200000762939453,30.350000381469727,30.59000015258789,15934745.0,29.663393020629883
2017-11-22,31.739999771118164,29.760000228881836,30.950000762939453,31.600000381469727,15378470.0,30.642797470092773
2017-11-23,31.5,28.639999389648438,31.5,28.729999542236328,14713686.0,27.859731674194336
2017-11-24,31.600000381469727,29.25,29.25,31.600000381469727,22992278.0,30.642797470092773
2017-11-27,31.479999542236328,28.440000534057617,31.479999542236328,28.440000534057617,20830272.0,27.578519821166992
2017-11-28,29.40999984741211,27.1299991607666,28.010000228881836,29.329999923706055,13062722.0,28.441560745239258
2017-11-29,29.389999389648438,27.600000381469727,29.100000381469727,28.31999969482422,11378875.0,27.462154388427734
2017-11-30,28.860000610351562,27.200000762939453,27.920000076293945,27.450000762939453,9970177.0,26.618507385253906
2017-12-01,28.90999984741211,27.149999618530273,27.399999618530273,28.440000534057617,11589478.0,27.578519821166992
2017-12-04,28.950000762939453,27.520000457763672,28.049999237060547,28.469999313354492,10344587.0,27.607608795166016
2017-12-05,28.489999771118164,25.649999618530273,28.010000228881836,26.34000015258789,11915493.0,25.542131423950195
2017-12-06,27.229999542236328,25.889999389648438,26.049999237060547,27.200000762939453,8335898.0,26.376079559326172
2017-12-07,28.209999084472656,26.90999984741211,27.100000381469727,27.850000381469727,10887882.0,27.006389617919922
2017-12-08,30.600000381469727,27.25,27.459999084472656,29.170000076293945,16102479.0,28.286405563354492
2017-12-11,29.489999771118164,28.600000381469727,28.959999084472656,29.34000015258789,11073036.0,28.451257705688477
2017-12-12,29.959999084472656,28.90999984741211,29.100000381469727,29.059999465942383,8901983.0,28.179738998413086
2017-12-13,30.329999923706055,28.610000610351562,28.610000610351562,30.200000762939453,13415259.0,29.285207748413086
2017-12-14,30.3799991607666,29.639999389648438,30.0,30.229999542236328,10235571.0,29.314298629760742
2017-12-15,30.170000076293945,28.969999313354492,29.979999542236328,29.219999313354492,9859477.0,28.33489227294922
2017-12-18,29.579999923706055,28.229999542236328,29.18000030517578,28.489999771118164,7889510.0,27.627002716064453
2017-12-19,29.799999237060547,28.68000030517578,28.68000030517578,29.75,9601303.0,28.848838806152344
2017-12-20,30.09000015258789,29.34000015258789,29.450000762939453,29.65999984741211,9139740.0,28.76156234741211
2017-12-21,31.1299991607666,29.209999084472656,29.59000015258789,30.5,15002089.0,29.576120376586914
2017-12-22,30.5,29.8799991607666,30.229999542236328,30.09000015258789,8069542.0,29.178537368774414
2017-12-25,30.1299991607666,28.93000030517578,30.1200008392334,29.15999984741211,7741238.0,28.276710510253906
2017-12-26,29.520000457763672,28.709999084472656,29.219999313354492,29.43000030517578,6507281.0,28.538532257080078
2017-12-27,29.309999465942383,27.5,29.309999465942383,27.579999923706055,9706358.0,26.74456787109375
2017-12-28,28.06999969482422,27.280000686645508,27.350000381469727,27.3700008392334,5829706.0,26.540931701660156
2017-12-29,28.170000076293945,27.399999618530273,27.530000686645508,27.829999923706055,4146675.0,26.986995697021484
2018-01-02,27.8700008392334,26.829999923706055,27.719999313354492,27.809999465942383,5849770.0,26.96760368347168
2018-01-03,30.59000015258789,27.6200008392334,27.700000762939453,30.239999771118164,22893811.0,29.32399559020996
2018-01-04,30.75,29.920000076293945,29.950000762939453,30.520000457763672,14730696.0,29.59551429748535
2018-01-05,30.920000076293945,29.93000030517578,30.43000030517578,30.75,12725669.0,29.818546295166016
2018-01-08,32.380001068115234,30.200000762939453,30.59000015258789,31.84000015258789,17311884.0,30.87552833557129
2018-01-09,31.950000762939453,31.020000457763672,31.56999969482422,31.700000762939453,10571032.0,30.739770889282227
2018-01-10,31.719999313354492,30.440000534057617,31.719999313354492,30.959999084472656,9845452.0,30.022184371948242
2018-01-11,34.0,30.469999313354492,30.860000610351562,33.04999923706055,19203964.0,32.04887390136719
2018-01-12,33.18000030517578,32.099998474121094,32.65999984741211,32.720001220703125,11546728.0,31.72887420654297
2018-01-15,32.70000076293945,29.5,32.38999938964844,30.139999389648438,15827176.0,29.22702407836914
2018-01-16,30.8700008392334,29.90999984741211,30.040000915527344,30.510000228881836,10098722.0,29.585817337036133
2018-01-17,30.959999084472656,28.3799991607666,30.700000762939453,29.350000381469727,12427034.0,28.460954666137695
2018-01-18,29.850000381469727,29.049999237060547,29.049999237060547,29.600000381469727,5894460.0,28.70338249206543
2018-01-19,30.719999313354492,29.229999542236328,29.5,29.959999084472656,7944061.0,29.05247688293457
2018-01-22,30.68000030517578,29.1200008392334,29.700000762939453,30.6299991607666,6691810.0,29.702180862426758
2018-01-23,31.350000381469727,30.030000686645508,30.729999542236328,30.479999542236328,6517815.0,29.556724548339844
2018-01-24,31.360000610351562,29.809999465942383,30.309999465942383,31.280000686645508,8603088.0,30.33249282836914
2018-01-25,31.25,30.639999389648438,31.149999618530273,30.68000030517578,6250695.0,29.750667572021484
2018-01-26,31.09000015258789,29.850000381469727,30.540000915527344,29.889999389648438,6032256.0,28.984596252441406
2018-01-29,29.780000686645508,27.790000915527344,29.530000686645508,28.209999084472656,10184757.0,27.355484008789062
2018-01-30,28.459999084472656,27.90999984741211,27.93000030517578,28.280000686645508,3396593.0,27.423364639282227
2018-01-31,28.989999771118164,28.110000610351562,28.420000076293945,28.6200008392334,5204860.0,27.753067016601562
2018-02-01,28.600000381469727,26.18000030517578,28.5,26.299999237060547,7976455.0,25.503339767456055
2018-02-02,26.850000381469727,25.700000762939453,26.020000457763672,26.540000915527344,4192872.0,25.736072540283203
2018-02-05,27.1200008392334,25.530000686645508,26.0,26.520000457763672,4160177.0,25.716678619384766
2018-02-06,25.93000030517578,23.8700008392334,25.520000457763672,23.8700008392334,6148140.0,23.146949768066406
2018-02-07,24.760000228881836,23.110000610351562,24.649999618530273,24.18000030517578,5409601.0,23.447561264038086
2018-02-08,25.469999313354492,24.040000915527344,24.040000915527344,25.0,5533001.0,24.242719650268555
2018-02-09,24.790000915527344,23.440000534057617,24.079999923706055,24.149999618530273,4928602.0,23.418466567993164
2018-02-12,25.3700008392334,24.31999969482422,24.5,25.010000228881836,4784755.0,24.252418518066406
2018-02-13,25.3700008392334,24.670000076293945,25.110000610351562,24.780000686645508,4039560.0,24.02938461303711
2018-02-14,25.06999969482422,24.68000030517578,24.899999618530273,24.989999771118164,2237848.0,24.233022689819336
2018-02-22,25.989999771118164,24.959999084472656,25.200000762939453,25.6200008392334,3596655.0,24.84394073486328
2018-02-23,25.959999084472656,25.540000915527344,25.709999084472656,25.809999465942383,4342637.0,25.02818489074707
2018-02-26,27.219999313354492,25.729999542236328,25.809999465942383,26.989999771118164,7831817.0,26.172441482543945
2018-02-27,27.139999389648438,26.6299991607666,26.850000381469727,26.649999618530273,5302510.0,25.842741012573242
2018-02-28,26.979999542236328,26.020000457763672,26.209999084472656,26.809999465942383,4806518.0,25.997892379760742
2018-03-01,27.270000457763672,26.399999618530273,26.5,27.040000915527344,4762058.0,26.220928192138672
2018-03-02,27.209999084472656,26.1299991607666,26.889999389648438,26.280000686645508,5160229.0,25.48394775390625
2018-03-05,26.760000228881836,26.059999465942383,26.459999084472656,26.68000030517578,3629735.0,25.871829986572266
2018-03-06,28.329999923706055,26.719999313354492,26.81999969482422,27.670000076293945,8867113.0,26.831844329833984
2018-03-07,27.5,26.899999618530273,27.399999618530273,26.979999542236328,4759300.0,26.162744522094727
2018-03-08,27.200000762939453,26.719999313354492,27.0,27.139999389648438,3455767.0,26.31789779663086
2018-03-09,28.0,27.1299991607666,27.1299991607666,27.950000762939453,6345047.0,27.103361129760742
2018-03-12,28.68000030517578,27.899999618530273,28.0,28.260000228881836,6628924.0,27.403972625732422
2018-03-13,28.100000381469727,27.5,28.030000686645508,27.6299991607666,4090071.0,26.793054580688477
2018-03-14,27.989999771118164,27.469999313354492,27.649999618530273,27.56999969482422,2856300.0,26.73487091064453
2018-03-15,27.829999923706055,26.559999465942383,27.540000915527344,27.290000915527344,4169400.0,26.463354110717773
2018-03-16,27.389999389648438,26.90999984741211,27.100000381469727,27.06999969482422,2555422.0,26.250017166137695
2018-03-19,27.43000030517578,27.0,27.0,27.100000381469727,2540522.0,26.279109954833984
2018-03-20,26.950000762939453,26.5,26.799999237060547,26.889999389648438,2982889.0,26.075469970703125
2018-03-21,27.59000015258789,26.850000381469727,26.889999389648438,26.989999771118164,4350309.0,26.172441482543945
2018-03-22,27.309999465942383,26.399999618530273,26.989999771118164,26.479999542236328,3527597.0,25.677888870239258
2018-03-23,25.600000381469727,23.829999923706055,25.309999465942383,23.8700008392334,6393997.0,23.146949768066406
2018-03-26,24.520000457763672,23.229999542236328,23.450000762939453,24.510000228881836,3374684.0,23.767562866210938
2018-03-27,25.450000762939453,24.899999618530273,24.899999618530273,25.31999969482422,3722834.0,24.55302619934082
2018-03-28,25.969999313354492,24.719999313354492,24.889999389648438,25.229999542236328,3343534.0,24.46575164794922
2018-03-29,25.600000381469727,25.0,25.299999237060547,25.360000610351562,2734694.0,24.591815948486328
2018-03-30,26.229999542236328,25.219999313354492,25.31999969482422,25.940000534057617,4155520.0,25.154247283935547
2018-04-02,27.15999984741211,26.010000228881836,26.200000762939453,26.610000610351562,5715039.0,25.803953170776367
2018-04-03,26.610000610351562,26.610000610351562,26.610000610351562,26.610000610351562,0.0,25.803953170776367
2018-04-04,32.20000076293945,30.329999923706055,32.20000076293945,30.799999237060547,27989810.0,29.86703109741211
2018-04-09,31.5,29.329999923706055,29.93000030517578,29.489999771118164,14401045.0,28.59671401977539
2018-04-10,30.209999084472656,28.139999389648438,29.84000015258789,28.780000686645508,12298617.0,27.908220291137695
2018-04-11,29.329999923706055,28.68000030517578,28.899999618530273,28.93000030517578,6850984.0,28.05367660522461
2018-04-12,29.239999771118164,28.309999465942383,28.799999237060547,28.829999923706055,5711342.0,27.95670509338379
2018-04-13,29.18000030517578,28.459999084472656,29.1299991607666,28.600000381469727,4302101.0,27.733671188354492
2018-04-16,29.200000762939453,28.299999237060547,28.440000534057617,29.18000030517578,5370108.0,28.29610252380371
2018-04-17,29.690000534057617,27.3799991607666,29.209999084472656,27.709999084472656,7050983.0,26.870630264282227
2018-04-18,28.75,27.079999923706055,27.959999084472656,28.700000762939453,6609900.0,27.830644607543945
2018-04-19,28.6200008392334,28.079999923706055,28.149999618530273,28.280000686645508,5164554.0,27.423364639282227
2018-04-20,28.25,26.700000762939453,28.020000457763672,27.510000228881836,5401326.0,26.67669105529785
2018-04-23,27.149999618530273,26.049999237060547,26.899999618530273,26.25,5589074.0,25.454856872558594
2018-04-24,27.209999084472656,25.81999969482422,26.399999618530273,27.15999984741211,4865836.0,26.337291717529297
2018-04-25,28.450000762939453,26.780000686645508,26.899999618530273,28.139999389648438,6228390.0,27.28760528564453
2018-04-26,27.969999313354492,26.600000381469727,27.950000762939453,26.6200008392334,5288108.0,25.813650131225586
2018-04-27,28.790000915527344,27.0,27.5,27.350000381469727,6720569.0,26.52153778076172
2018-05-02,29.0,27.600000381469727,28.75,28.43000030517578,8198429.0,27.568822860717773
2018-05-03,31.270000457763672,27.81999969482422,28.459999084472656,30.110000610351562,16923606.0,29.197933197021484
2018-05-04,29.280000686645508,28.229999542236328,29.149999618530273,28.40999984741211,11798352.0,27.549427032470703
2018-05-07,28.579999923706055,27.829999923706055,28.190000534057617,28.389999389648438,6371245.0,27.530033111572266
2018-05-08,28.420000076293945,27.90999984741211,28.40999984741211,28.100000381469727,4418168.0,27.248817443847656
2018-05-09,28.049999237060547,27.110000610351562,27.959999084472656,27.459999084472656,5687708.0,26.628204345703125
2018-05-10,27.780000686645508,27.329999923706055,27.420000076293945,27.690000534057617,3518304.0,26.85123634338379
2018-05-11,28.6200008392334,27.549999237060547,27.790000915527344,28.43000030517578,7123903.0,27.568822860717773
2018-05-14,29.270000457763672,28.280000686645508,28.600000381469727,28.600000381469727,6898646.0,27.733671188354492
2018-05-15,28.489999771118164,27.809999465942383,28.309999465942383,28.479999542236328,4073299.0,27.617305755615234
2018-05-16,29.260000228881836,28.139999389648438,28.209999084472656,28.899999618530273,6162102.0,28.02458381652832
2018-05-17,29.459999084472656,28.729999542236328,28.950000762939453,29.329999923706055,5740800.0,28.441560745239258
2018-05-18,29.299999237060547,28.399999618530273,29.110000610351562,28.90999984741211,4369662.0,28.03428077697754
2018-05-21,29.850000381469727,28.8799991607666,29.219999313354492,29.420000076293945,5836696.0,28.528833389282227
2018-05-22,30.5,28.989999771118164,29.309999465942383,29.989999771118164,7526039.0,29.081567764282227
2018-05-23,29.920000076293945,29.149999618530273,29.600000381469727,29.18000030517578,4521736.0,28.29610252380371
2018-05-24,29.979999542236328,29.200000762939453,29.200000762939453,29.6299991607666,3837722.0,28.732471466064453
2018-05-25,30.450000762939453,29.639999389648438,29.639999389648438,29.940000534057617,5114486.0,29.033082962036133
2018-05-28,30.670000076293945,29.510000228881836,29.93000030517578,30.290000915527344,5629804.0,29.372480392456055
2018-05-29,30.860000610351562,29.81999969482422,30.09000015258789,29.860000610351562,4992367.0,28.955507278442383
2018-05-30,28.950000762939453,27.860000610351562,28.950000762939453,27.889999389648438,5127701.0,27.04517936706543
2018-05-31,28.530000686645508,27.959999084472656,28.200000762939453,28.5,2894294.0,27.636701583862305
2018-06-01,28.93000030517578,28.200000762939453,28.299999237060547,28.809999465942383,3094928.0,27.93730926513672
2018-06-04,28.790000915527344,28.280000686645508,28.600000381469727,28.479999542236328,1994094.0,27.617305755615234
2018-06-05,29.3799991607666,28.5,28.5,29.3700008392334,3057710.0,28.480348587036133
2018-06-06,30.190000534057617,29.209999084472656,29.270000457763672,30.040000915527344,3919123.0,29.130054473876953
2018-06-07,30.18000030517578,29.43000030517578,30.18000030517578,29.950000762939453,2908417.0,29.04277992248535
2018-06-08,30.600000381469727,29.6200008392334,29.790000915527344,29.8799991607666,3721517.0,28.97490119934082
2018-06-11,29.440000534057617,28.649999618530273,29.440000534057617,28.690000534057617,3430136.0,27.820947647094727
2018-06-12,29.34000015258789,28.309999465942383,28.700000762939453,29.200000762939453,2241422.0,28.31549835205078
2018-06-13,29.860000610351562,28.719999313354492,28.899999618530273,29.139999389648438,3145293.0,28.257314682006836
2018-06-14,30.329999923706055,28.700000762939453,28.989999771118164,30.020000457763672,4957402.0,29.110660552978516
2018-06-15,30.290000915527344,29.389999389648438,29.979999542236328,29.8799991607666,3635216.0,28.97490119934082
2018-06-19,29.479999542236328,26.889999389648438,29.479999542236328,26.889999389648438,5728250.0,26.075469970703125
2018-06-20,27.450000762939453,26.110000610351562,26.1200008392334,27.229999542236328,3567159.0,26.405170440673828
2018-06-21,27.399999618530273,25.010000228881836,27.200000762939453,25.290000915527344,5307016.0,24.523937225341797
2018-06-22,26.09000015258789,24.540000915527344,24.899999618530273,26.020000457763672,3197229.0,25.23182487487793
2018-06-25,26.049999237060547,25.3799991607666,26.030000686645508,25.450000762939453,2534332.0,24.67909049987793
2018-06-26,26.030000686645508,24.799999237060547,25.0,25.940000534057617,1902233.0,25.154247283935547
2018-06-27,26.809999465942383,25.75,25.90999984741211,26.200000762939453,2487262.0,25.4063720703125
2018-06-28,27.229999542236328,26.200000762939453,27.0,26.309999465942383,3036400.0,25.513038635253906
2018-06-29,27.579999923706055,26.030000686645508,26.25,27.40999984741211,3785056.0,26.57971954345703
2018-07-02,29.190000534057617,27.8799991607666,29.0,28.309999465942383,7784128.0,27.452457427978516
2018-07-03,29.489999771118164,27.700000762939453,28.079999923706055,29.290000915527344,6748496.0,28.40277099609375
2018-07-04,29.059999465942383,28.100000381469727,28.81999969482422,28.290000915527344,3742104.0,27.433063507080078
2018-07-05,28.280000686645508,26.93000030517578,28.18000030517578,27.110000610351562,3654507.0,26.288806915283203
2018-07-06,28.40999984741211,26.979999542236328,27.18000030517578,27.6200008392334,3481611.0,26.78335952758789
2018-07-09,29.139999389648438,28.020000457763672,28.020000457763672,28.809999465942383,4568200.0,27.93730926513672
2018-07-10,29.25,28.6299991607666,29.100000381469727,29.15999984741211,4244300.0,28.276710510253906
2018-07-11,28.959999084472656,28.270000457763672,28.6299991607666,28.8700008392334,3626079.0,27.995494842529297
2018-07-12,30.0,29.280000686645508,29.65999984741211,29.84000015258789,6529700.0,28.936111450195312
2018-07-13,29.649999618530273,28.979999542236328,29.190000534057617,29.360000610351562,3803398.0,28.857481002807617
2018-07-16,32.29999923706055,29.399999618530273,29.399999618530273,31.93000030517578,15812395.0,31.383493423461914
2018-07-17,32.380001068115234,31.3799991607666,31.579999923706055,32.31999969482422,8837746.0,31.766817092895508
2018-07-18,33.220001220703125,31.799999237060547,32.43000030517578,32.650001525878906,7674248.0,32.09117126464844
2018-07-19,35.91999816894531,32.68000030517578,33.04999923706055,35.29999923706055,11909685.0,34.6958122253418
2018-07-20,35.349998474121094,33.25,35.310001373291016,33.689998626708984,11315926.0,33.11336898803711
2018-07-23,34.77000045776367,33.16999816894531,34.08000183105469,33.83000183105469,7737231.0,33.2509765625
2018-07-24,34.7599983215332,32.81999969482422,33.470001220703125,34.36000061035156,8919664.0,33.77190399169922
2018-07-25,34.880001068115234,33.5,34.06999969482422,33.900001525878906,6633241.0,33.31977462768555
2018-07-26,34.22999954223633,31.700000762939453,34.04999923706055,32.16999816894531,9032753.0,31.619384765625
2018-07-27,32.72999954223633,32.0099983215332,32.5,32.29999923706055,4762129.0,31.747159957885742
2018-07-30,32.86000061035156,30.959999084472656,32.70000076293945,31.40999984741211,7076256.0,30.872394561767578
2018-07-31,31.780000686645508,28.270000457763672,31.700000762939453,28.270000457763672,13791969.0,27.786136627197266
2018-08-01,28.65999984741211,27.34000015258789,28.100000381469727,27.5,8028633.0,27.029315948486328
2018-08-02,27.3700008392334,25.6200008392334,27.3700008392334,26.469999313354492,7018632.0,26.01694679260254
2018-08-03,26.719999313354492,25.700000762939453,26.549999237060547,25.8700008392334,5206410.0,25.427215576171875
2018-08-06,25.850000381469727,24.549999237060547,25.850000381469727,24.739999771118164,6357124.0,24.316556930541992
2018-08-07,25.530000686645508,24.6200008392334,25.030000686645508,25.420000076293945,6474686.0,24.98491668701172
2018-08-08,25.3700008392334,22.8799991607666,25.200000762939453,23.049999237060547,10580920.0,22.655481338500977
2018-08-09,25.190000534057617,22.829999923706055,22.829999923706055,24.56999969482422,9682243.0,24.149465560913086
2018-08-10,25.450000762939453,24.600000381469727,24.649999618530273,25.030000686645508,7600110.0,24.601593017578125
2018-08-13,26.56999969482422,24.700000762939453,24.93000030517578,25.700000762939453,10604671.0,25.2601261138916
2018-08-14,25.790000915527344,25.09000015258789,25.579999923706055,25.219999313354492,5568971.0,24.788339614868164
2018-08-15,25.65999984741211,24.06999969482422,25.600000381469727,24.399999618530273,6238209.0,23.982376098632812
2018-08-16,25.329999923706055,23.5,23.969999313354492,24.690000534057617,6269620.0,24.267412185668945
2018-08-17,25.25,23.459999084472656,25.06999969482422,23.540000915527344,6202700.0,23.137096405029297
2018-08-20,24.93000030517578,23.440000534057617,23.440000534057617,24.920000076293945,6675991.0,24.49347496032715
2018-08-21,25.25,24.34000015258789,24.920000076293945,24.940000534057617,6901710.0,24.513134002685547
2018-08-22,24.799999237060547,24.059999465942383,24.799999237060547,24.100000381469727,4026400.0,23.687511444091797
2018-08-23,24.969999313354492,24.020000457763672,24.020000457763672,24.6200008392334,5612730.0,24.198610305786133
2018-08-24,24.6299991607666,24.1299991607666,24.440000534057617,24.350000381469727,3508240.0,23.933231353759766
2018-08-27,25.450000762939453,24.399999618530273,24.450000762939453,25.34000015258789,7546378.0,24.906286239624023
2018-08-28,25.790000915527344,24.93000030517578,25.260000228881836,25.149999618530273,6881425.0,24.71953773498535
2018-08-29,25.440000534057617,25.020000457763672,25.030000686645508,25.3700008392334,5252213.0,24.935773849487305
2018-08-30,25.3799991607666,24.530000686645508,25.3700008392334,24.579999923706055,4603670.0,24.1592960357666
2018-08-31,25.68000030517578,24.799999237060547,24.8700008392334,25.25,9414467.0,24.817827224731445
2018-09-03,24.850000381469727,23.399999618530273,24.850000381469727,24.520000457763672,7048645.0,24.10032081604004
2018-09-04,24.719999313354492,24.1200008392334,24.399999618530273,24.510000228881836,5093331.0,24.090492248535156
2018-09-05,24.84000015258789,24.139999389648438,24.43000030517578,24.149999618530273,5347370.0,23.736652374267578
2018-09-06,24.329999923706055,23.639999389648438,24.0,23.700000762939453,4357100.0,23.294357299804688
2018-09-07,24.110000610351562,22.709999084472656,23.81999969482422,22.979999542236328,5268137.0,22.586679458618164
2018-09-10,22.989999771118164,21.149999618530273,22.90999984741211,21.469999313354492,6078701.0,21.102523803710938
2018-09-11,22.1299991607666,21.479999542236328,21.6200008392334,21.84000015258789,3987250.0,21.4661922454834
2018-09-12,22.219999313354492,21.610000610351562,21.790000915527344,21.860000610351562,2817658.0,21.485851287841797
2018-09-13,22.450000762939453,21.690000534057617,22.299999237060547,22.350000381469727,3784088.0,21.96746253967285
2018-09-14,22.350000381469727,21.809999465942383,22.350000381469727,21.940000534057617,2716867.0,21.564481735229492
2018-09-17,21.700000762939453,21.239999771118164,21.700000762939453,21.3799991607666,2384119.0,21.014062881469727
2018-09-18,21.829999923706055,21.100000381469727,21.100000381469727,21.809999465942383,3138342.0,21.436704635620117
2018-09-19,22.239999771118164,21.43000030517578,21.68000030517578,21.950000762939453,3767859.0,21.574310302734375
2018-09-20,22.389999389648438,21.8799991607666,21.90999984741211,22.020000457763672,3559213.0,21.643112182617188
2018-09-21,22.489999771118164,21.760000228881836,22.100000381469727,22.399999618530273,4079603.0,22.0166072845459
2018-09-25,22.399999618530273,22.030000686645508,22.110000610351562,22.229999542236328,2217692.0,21.849515914916992
2018-09-26,22.479999542236328,22.059999465942383,22.190000534057617,22.270000457763672,3287532.0,21.888832092285156
2018-09-27,22.290000915527344,21.399999618530273,22.149999618530273,21.5,3653119.0,21.13201141357422
2018-09-28,22.030000686645508,21.559999465942383,21.600000381469727,22.010000228881836,2665616.0,21.633281707763672
2018-10-08,21.670000076293945,20.100000381469727,21.489999771118164,20.170000076293945,4692411.0,19.82477569580078
2018-10-09,20.760000228881836,20.239999771118164,20.239999771118164,20.610000610351562,3629721.0,20.257246017456055
2018-10-10,21.079999923706055,20.649999618530273,20.719999313354492,21.0,3090617.0,20.640567779541016
2018-10-11,20.489999771118164,18.899999618530273,20.100000381469727,18.899999618530273,5964162.0,18.57651138305664
2018-10-12,18.979999542236328,17.399999618530273,18.350000381469727,18.5,4319900.0,18.18335723876953
2018-10-15,19.18000030517578,18.399999618530273,18.639999389648438,18.420000076293945,3104490.0,18.104726791381836
2018-10-16,18.920000076293945,17.8700008392334,18.450000762939453,18.18000030517578,2552344.0,17.86883544921875
2018-10-17,18.729999542236328,17.709999084472656,18.610000610351562,18.440000534057617,3220036.0,18.124385833740234
2018-10-18,18.270000457763672,17.6200008392334,18.190000534057617,17.709999084472656,2820256.0,17.406879425048828
2018-10-19,18.40999984741211,17.229999542236328,17.260000228881836,18.34000015258789,3575516.0,18.02609634399414
2018-10-22,19.559999465942383,18.450000762939453,18.68000030517578,19.200000762939453,5281680.0,18.87137794494629
2018-10-23,19.190000534057617,18.510000228881836,19.18000030517578,18.559999465942383,3743700.0,18.242332458496094
2018-10-24,18.790000915527344,18.059999465942383,18.559999465942383,18.209999084472656,4118400.0,17.8983211517334
2018-10-25,17.690000534057617,17.0,17.459999084472656,17.6200008392334,5473780.0,17.31842041015625
2018-10-26,18.170000076293945,17.5,17.799999237060547,18.040000915527344,4612184.0,17.731231689453125
2018-10-29,18.350000381469727,17.719999313354492,17.8700008392334,17.809999465942383,3493283.0,17.50516700744629
2018-10-30,18.229999542236328,17.149999618530273,17.920000076293945,18.110000610351562,3720300.0,17.80003547668457
2018-10-31,18.559999465942383,17.950000762939453,18.190000534057617,18.309999465942383,4090296.0,17.99660873413086
2018-11-01,18.950000762939453,18.3799991607666,18.530000686645508,18.43000030517578,5384466.0,18.11455726623535
2018-11-02,19.15999984741211,18.549999237060547,18.850000381469727,19.139999389648438,6712409.0,18.812402725219727
2018-11-05,19.530000686645508,18.790000915527344,19.219999313354492,19.170000076293945,6682010.0,18.84189224243164
2018-11-06,19.010000228881836,18.6200008392334,19.010000228881836,18.899999618530273,4148227.0,18.57651138305664
2018-11-07,20.25,18.899999618530273,18.979999542236328,19.549999237060547,9442400.0,19.21538734436035
2018-11-08,19.950000762939453,19.200000762939453,19.610000610351562,19.299999237060547,6076300.0,18.969663619995117
2018-11-09,19.950000762939453,19.010000228881836,19.1299991607666,19.489999771118164,6848290.0,19.156414031982422
2018-11-12,19.93000030517578,19.280000686645508,19.459999084472656,19.8799991607666,5564968.0,19.539737701416016
2018-11-13,19.940000534057617,19.450000762939453,19.5,19.799999237060547,6937236.0,19.46110725402832
2018-11-14,20.100000381469727,19.700000762939453,19.780000686645508,19.770000457763672,5242119.0,19.431621551513672
2018-11-15,20.149999618530273,19.709999084472656,19.75,20.1299991607666,5371319.0,19.785459518432617
2018-11-16,21.1200008392334,20.079999923706055,20.200000762939453,21.110000610351562,9121288.0,20.748685836791992
2018-11-19,21.0,20.68000030517578,20.850000381469727,20.829999923706055,4860926.0,20.473478317260742
2018-11-20,20.690000534057617,19.6299991607666,20.690000534057617,19.770000457763672,5786023.0,19.431621551513672
2018-11-21,20.479999542236328,19.420000076293945,19.469999313354492,20.399999618530273,5527868.0,20.050838470458984
2018-11-22,20.65999984741211,20.020000457763672,20.530000686645508,20.3700008392334,3871026.0,20.021352767944336
2018-11-23,20.3799991607666,19.5,20.3799991607666,19.56999969482422,3721124.0,19.235044479370117
2018-11-26,21.530000686645508,19.5,19.5,20.850000381469727,11224161.0,20.49313735961914
2018-11-27,21.68000030517578,20.6299991607666,20.809999465942383,21.579999923706055,11310960.0,21.210641860961914
2018-11-28,22.149999618530273,21.18000030517578,21.3700008392334,21.399999618530273,12029034.0,21.033721923828125
2018-11-29,21.639999389648438,20.709999084472656,21.559999465942383,20.760000228881836,7263588.0,20.40467643737793
2018-11-30,20.950000762939453,20.110000610351562,20.579999923706055,20.809999465942383,5298915.0,20.453819274902344
2018-12-03,21.850000381469727,21.030000686645508,21.3700008392334,21.639999389648438,9965563.0,21.26961326599121
2018-12-04,21.700000762939453,21.15999984741211,21.489999771118164,21.43000030517578,5659304.0,21.063209533691406
2018-12-05,21.200000762939453,20.709999084472656,20.799999237060547,21.049999237060547,4024188.0,20.689712524414062
2018-12-06,20.780000686645508,20.1299991607666,20.75,20.229999542236328,5460289.0,19.883747100830078
2018-12-07,20.75,20.399999618530273,20.399999618530273,20.420000076293945,3563960.0,20.07049560546875
2018-12-10,20.899999618530273,20.170000076293945,20.219999313354492,20.860000610351562,4338191.0,20.502965927124023
2018-12-11,21.59000015258789,20.709999084472656,20.75,21.479999542236328,7642879.0,21.11235237121582
2018-12-12,21.700000762939453,21.1200008392334,21.700000762939453,21.149999618530273,4840181.0,20.788002014160156
2018-12-13,21.979999542236328,21.1200008392334,21.229999542236328,21.920000076293945,8399912.0,21.544822692871094
2018-12-14,21.8799991607666,21.219999313354492,21.700000762939453,21.299999237060547,5597901.0,20.93543243408203
2018-12-17,21.260000228881836,20.719999313354492,21.149999618530273,21.139999389648438,3192401.0,20.77817153930664
2018-12-18,21.200000762939453,20.709999084472656,20.979999542236328,20.799999237060547,3206200.0,20.443992614746094
2018-12-19,21.25,20.739999771118164,20.799999237060547,20.760000228881836,3116092.0,20.40467643737793
2018-12-20,20.760000228881836,20.360000610351562,20.700000762939453,20.65999984741211,3406098.0,20.306386947631836
2018-12-21,20.940000534057617,20.239999771118164,20.6200008392334,20.479999542236328,3122500.0,20.12946891784668
2018-12-24,21.329999923706055,20.3799991607666,20.450000762939453,21.290000915527344,5645784.0,20.92560577392578
2018-12-25,22.200000762939453,20.719999313354492,21.0,22.06999969482422,11152098.0,21.69225311279297
2018-12-26,22.15999984741211,21.510000228881836,21.899999618530273,21.59000015258789,7564806.0,21.220470428466797
2018-12-27,22.5,21.790000915527344,21.93000030517578,22.079999923706055,10989415.0,21.702083587646484
2018-12-28,22.65999984741211,21.809999465942383,21.950000762939453,22.239999771118164,9535259.0,21.859346389770508
2019-01-02,22.8700008392334,21.93000030517578,22.209999084472656,22.780000686645508,9472749.0,22.390104293823242
2019-01-03,22.719999313354492,21.479999542236328,22.600000381469727,21.6200008392334,9792747.0,21.249958038330078
2019-01-04,22.639999389648438,21.190000534057617,21.299999237060547,22.510000228881836,8671917.0,22.124725341796875
2019-01-07,23.600000381469727,21.15999984741211,21.299999237060547,22.959999084472656,11465700.0,22.5670223236084
2019-01-08,23.440000534057617,22.510000228881836,22.75,22.639999389648438,8241700.0,22.252498626708984
2019-01-09,23.149999618530273,22.309999465942383,22.639999389648438,22.43000030517578,8094901.0,22.046092987060547
2019-01-10,23.799999237060547,22.360000610351562,22.3799991607666,23.200000762939453,10698337.0,22.802915573120117
2019-01-11,23.739999771118164,23.030000686645508,23.299999237060547,23.350000381469727,9264001.0,22.950345993041992
2019-01-14,23.360000610351562,22.690000534057617,23.360000610351562,23.1299991607666,5179190.0,22.734111785888672
2019-01-15,23.280000686645508,22.6299991607666,22.989999771118164,23.229999542236328,5662702.0,22.832401275634766
2019-01-16,23.149999618530273,22.65999984741211,23.079999923706055,22.690000534057617,4872159.0,22.301645278930664
2019-01-17,22.84000015258789,22.25,22.610000610351562,22.270000457763672,4493330.0,21.888832092285156
2019-01-18,22.479999542236328,21.84000015258789,22.280000686645508,22.290000915527344,4629011.0,21.908491134643555
2019-01-21,22.8799991607666,22.290000915527344,22.290000915527344,22.59000015258789,4530000.0,22.20335578918457
2019-01-22,22.469999313354492,22.049999237060547,22.450000762939453,22.149999618530273,3176849.0,21.770885467529297
2019-01-23,22.190000534057617,21.799999237060547,22.139999389648438,22.010000228881836,3086101.0,21.633281707763672
2019-01-24,22.469999313354492,21.8700008392334,21.950000762939453,22.280000686645508,3300249.0,21.89866065979004
2019-01-25,22.329999923706055,21.809999465942383,22.229999542236328,21.8799991607666,2801644.0,21.50550651550293
2019-01-28,22.170000076293945,21.809999465942383,21.90999984741211,21.889999389648438,2039544.0,21.515335083007812
2019-01-29,21.8799991607666,19.700000762939453,21.8799991607666,20.75,3874844.0,20.394847869873047
2019-01-30,21.110000610351562,20.350000381469727,20.690000534057617,20.40999984741211,2295601.0,20.060667037963867
2019-01-31,20.799999237060547,20.149999618530273,20.5,20.389999389648438,2094500.0,20.04100799560547
2019-02-01,20.979999542236328,20.510000228881836,20.510000228881836,20.969999313354492,1926900.0,20.611082077026367
2019-02-11,21.799999237060547,20.979999542236328,20.989999771118164,21.649999618530273,3598804.0,21.279443740844727
2019-02-12,22.049999237060547,21.549999237060547,21.639999389648438,21.760000228881836,3230679.0,21.387561798095703
2019-02-13,22.65999984741211,21.790000915527344,21.8799991607666,22.540000915527344,7968050.0,22.154211044311523
2019-02-14,22.65999984741211,22.299999237060547,22.479999542236328,22.520000457763672,4756560.0,22.134552001953125
2019-02-15,22.899999618530273,22.3700008392334,22.479999542236328,22.700000762939453,5281388.0,22.311471939086914
2019-02-18,23.399999618530273,22.610000610351562,22.889999389648438,23.399999618530273,6677910.0,22.99949073791504
2019-02-19,23.399999618530273,22.6299991607666,23.399999618530273,23.0,6650781.0,22.60633659362793
2019-02-20,22.969999313354492,22.479999542236328,22.969999313354492,22.84000015258789,4044954.0,22.44907569885254
2019-02-21,23.829999923706055,22.700000762939453,22.75,23.049999237060547,12149204.0,22.655481338500977
2019-02-22,24.459999084472656,23.06999969482422,23.06999969482422,24.200000762939453,11731573.0,23.785799026489258
2019-02-25,25.75,24.309999465942383,24.700000762939453,25.3799991607666,13145221.0,24.945602416992188
2019-02-26,25.450000762939453,24.420000076293945,25.010000228881836,24.639999389648438,11429526.0,24.2182674407959
2019-02-27,24.93000030517578,23.93000030517578,24.600000381469727,24.229999542236328,8323552.0,23.815282821655273
2019-02-28,24.649999618530273,24.18000030517578,24.31999969482422,24.579999923706055,5091510.0,24.1592960357666
2019-03-01,24.780000686645508,24.100000381469727,24.649999618530273,24.510000228881836,4711201.0,24.090492248535156
2019-03-04,25.239999771118164,24.209999084472656,24.65999984741211,24.59000015258789,10066036.0,24.16912269592285
2019-03-05,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-06,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-07,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-08,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-11,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-12,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-13,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-14,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-15,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-18,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-19,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-20,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-21,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-22,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-25,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.16912269592285
2019-03-26,41.88999938964844,38.08000183105469,40.5099983215332,38.439998626708984,35186636.0,37.782066345214844
2019-03-27,41.900001525878906,38.0,38.0,40.380001068115234,30777771.0,39.688865661621094
2019-03-28,44.41999816894531,37.22999954223633,39.70000076293945,38.0,44150316.0,37.34960174560547
2019-03-29,38.0,35.0099983215332,37.380001068115234,36.25,27974566.0,35.62955093383789
2019-04-01,37.97999954223633,36.47999954223633,36.880001068115234,37.310001373291016,24126628.0,36.671409606933594
2019-04-02,41.040000915527344,36.880001068115234,36.97999954223633,38.79999923706055,41669174.0,38.13590621948242
2019-04-03,37.29999923706055,35.0,37.220001220703125,36.060001373291016,24672189.0,35.442806243896484
2019-04-04,36.45000076293945,35.0099983215332,36.0,35.75,15499178.0,35.13811111450195
2019-04-08,36.380001068115234,35.029998779296875,35.869998931884766,35.68000030517578,11172843.0,35.069313049316406
2019-04-09,36.369998931884766,35.20000076293945,35.61000061035156,36.13999938964844,10791637.0,35.52143478393555
2019-04-10,35.72999954223633,34.02000045776367,35.72999954223633,34.810001373291016,13478000.0,34.21419906616211
2019-04-11,35.150001525878906,34.04999923706055,34.880001068115234,34.150001525878906,9000122.0,33.56549835205078
2019-04-12,34.47999954223633,32.720001220703125,34.02000045776367,32.900001525878906,10665361.0,32.336891174316406
2019-04-15,34.209999084472656,32.810001373291016,33.5,32.939998626708984,8633977.0,32.37620544433594
2019-04-16,34.900001525878906,31.75,31.950000762939453,34.5,15218661.0,33.90950393676758
2019-04-17,34.709999084472656,33.279998779296875,34.18000030517578,33.58000183105469,11837268.0,33.005252838134766
2019-04-18,33.56999969482422,32.689998626708984,33.119998931884766,32.70000076293945,7395933.0,32.140316009521484
2019-04-19,33.68000030517578,32.279998779296875,33.0,33.060001373291016,9736519.0,32.4941520690918
2019-04-22,34.560001373291016,32.650001525878906,32.83000183105469,33.5,13666690.0,32.9266242980957
2019-04-23,33.29999923706055,30.579999923706055,33.29999923706055,30.809999465942383,13961813.0,30.28266143798828
2019-04-24,31.790000915527344,30.770000457763672,31.110000610351562,31.709999084472656,8288710.0,31.16725730895996
2019-04-25,31.93000030517578,30.670000076293945,31.90999984741211,30.670000076293945,7786599.0,30.14505958557129
2019-04-26,31.520000457763672,30.670000076293945,30.75,30.670000076293945,5899429.0,30.14505958557129
2019-05-06,27.989999771118164,26.25,27.5,26.25,8003101.0,25.800710678100586
2019-05-07,27.25,26.100000381469727,26.43000030517578,26.700000762939453,6890450.0,26.243009567260742
2019-05-08,27.799999237060547,25.790000915527344,26.18000030517578,27.059999465942383,7178580.0,26.596847534179688
2019-05-09,27.600000381469727,26.670000076293945,26.989999771118164,26.75,5707486.0,26.292152404785156
2019-05-10,28.280000686645508,26.0,27.299999237060547,28.18000030517578,10359636.0,27.697677612304688
2019-05-13,28.170000076293945,27.200000762939453,27.790000915527344,27.459999084472656,6012430.0,26.990001678466797
2019-05-14,28.790000915527344,26.729999542236328,26.899999618530273,28.09000015258789,9197689.0,27.609216690063477
2019-05-15,28.799999237060547,28.1200008392334,28.200000762939453,28.34000015258789,8025025.0,27.85494041442871
2019-05-16,28.34000015258789,27.6200008392334,28.31999969482422,27.989999771118164,6237231.0,27.51093101501465
2019-05-17,28.479999542236328,26.350000381469727,28.0,26.479999542236328,7748627.0,26.02677345275879
2019-05-20,27.93000030517578,26.299999237060547,26.489999771118164,27.450000762939453,8560998.0,26.980173110961914
2019-05-21,28.770000457763672,26.850000381469727,27.450000762939453,28.200000762939453,10639810.0,27.717334747314453
2019-05-22,31.020000457763672,28.100000381469727,28.549999237060547,30.459999084472656,20455027.0,29.93865203857422
2019-05-23,29.8799991607666,28.719999313354492,29.0,28.770000457763672,12845897.0,28.27758026123047
2019-05-24,28.770000457763672,27.200000762939453,28.5,27.290000915527344,8485051.0,26.82291030883789
2019-05-27,28.56999969482422,27.219999313354492,27.229999542236328,28.559999465942383,7741186.0,28.0711727142334
2019-05-28,29.200000762939453,28.299999237060547,28.299999237060547,28.420000076293945,8224033.0,27.933570861816406
2019-05-29,29.190000534057617,28.280000686645508,28.280000686645508,28.700000762939453,6175624.0,28.208778381347656
2019-05-30,28.649999618530273,27.59000015258789,28.579999923706055,28.209999084472656,5732682.0,27.727163314819336
2019-05-31,28.75,27.649999618530273,28.3799991607666,27.760000228881836,5922803.0,27.284866333007812
2019-06-03,28.81999969482422,26.850000381469727,27.899999618530273,28.139999389648438,8541350.0,27.658361434936523
2019-06-04,30.5,28.579999923706055,28.579999923706055,29.280000686645508,16768777.0,28.778850555419922
2019-06-05,30.200000762939453,28.8799991607666,29.700000762939453,29.780000686645508,12189505.0,29.270294189453125
2019-06-06,29.290000915527344,27.579999923706055,29.18000030517578,27.790000915527344,9229229.0,27.314353942871094
2019-06-10,28.739999771118164,27.75,27.75,28.6299991607666,6114853.0,28.13997459411621
2019-06-11,29.59000015258789,28.0,28.520000457763672,29.43000030517578,9529229.0,28.926284790039062
2019-06-12,29.8700008392334,28.920000076293945,29.209999084472656,29.110000610351562,7607712.0,28.61176109313965
2019-06-13,29.3700008392334,28.81999969482422,29.18000030517578,29.209999084472656,4545982.0,28.710046768188477
2019-06-14,29.299999237060547,28.100000381469727,29.209999084472656,28.209999084472656,5577158.0,27.727163314819336
2019-06-17,28.209999084472656,27.700000762939453,28.010000228881836,27.84000015258789,3218230.0,27.363496780395508
2019-06-18,28.1299991607666,27.299999237060547,27.979999542236328,27.709999084472656,3006620.0,27.235721588134766
2019-06-19,28.579999923706055,27.700000762939453,28.479999542236328,27.709999084472656,4449792.0,27.235721588134766
2019-06-20,28.15999984741211,27.15999984741211,27.690000534057617,28.040000915527344,5357333.0,27.560073852539062
2019-06-21,28.889999389648438,27.90999984741211,28.0,28.549999237060547,6328174.0,28.061344146728516
2019-06-24,28.950000762939453,28.079999923706055,28.670000076293945,28.25,4206230.0,27.7664794921875
2019-06-25,28.25,27.5,28.25,27.729999542236328,4123313.0,27.255380630493164
2019-06-26,28.100000381469727,27.56999969482422,27.709999084472656,27.84000015258789,2799394.0,27.363496780395508
2019-06-27,28.31999969482422,27.760000228881836,27.860000610351562,28.209999084472656,4597996.0,27.727163314819336
2019-06-28,28.25,27.399999618530273,28.25,27.610000610351562,3623339.0,27.137434005737305
2019-07-01,28.670000076293945,28.1200008392334,28.209999084472656,28.639999389648438,7120407.0,28.149803161621094
2019-07-02,28.790000915527344,28.299999237060547,28.6299991607666,28.43000030517578,3903440.0,27.94339942932129
2019-07-03,28.520000457763672,27.760000228881836,28.43000030517578,28.049999237060547,4044200.0,27.569902420043945
2019-07-04,28.5,27.799999237060547,28.100000381469727,28.440000534057617,3710104.0,27.953227996826172
2019-07-05,28.68000030517578,28.100000381469727,28.350000381469727,28.68000030517578,3327604.0,28.189119338989258
2019-07-08,28.450000762939453,27.3700008392334,28.049999237060547,27.469999313354492,4263100.0,26.999828338623047
2019-07-09,27.93000030517578,27.399999618530273,27.399999618530273,27.850000381469727,2278495.0,27.37332534790039
2019-07-10,28.68000030517578,27.610000610351562,27.770000457763672,28.3799991607666,5060186.0,27.89425277709961
2019-07-11,28.600000381469727,27.81999969482422,28.530000686645508,28.1299991607666,3173920.0,27.64853286743164
2019-07-12,28.280000686645508,27.860000610351562,28.1299991607666,28.079999923706055,1781990.0,27.599390029907227
2019-07-15,28.450000762939453,27.639999389648438,27.84000015258789,28.260000228881836,2877601.0,27.776309967041016
2019-07-16,30.989999771118164,28.110000610351562,28.260000228881836,30.450000762939453,13420100.0,29.92882537841797
2019-07-17,30.299999237060547,29.360000610351562,29.899999618530273,29.479999542236328,10132956.0,28.975427627563477
2019-07-18,29.450000762939453,28.760000228881836,29.25,29.09000015258789,5196905.0,28.59210205078125
2019-07-19,29.6200008392334,29.149999618530273,29.170000076293945,29.200000762939453,3239832.0,28.700220108032227
2019-07-22,29.219999313354492,28.270000457763672,29.049999237060547,28.65999984741211,3748375.0,28.169462203979492
2019-07-23,29.670000076293945,28.530000686645508,28.530000686645508,29.5,5789600.0,28.995084762573242
2019-07-24,29.809999465942383,29.260000228881836,29.5,29.639999389648438,6212800.0,29.132688522338867
2019-07-25,29.670000076293945,29.280000686645508,29.639999389648438,29.440000534057617,3953800.0,28.936111450195312
2019-07-26,29.020000457763672,28.520000457763672,29.010000228881836,28.56999969482422,3012301.0,28.428634643554688
2019-07-29,28.8700008392334,28.5,28.559999465942383,28.850000381469727,2586901.0,28.707250595092773
2019-07-30,29.09000015258789,28.729999542236328,28.940000534057617,28.780000686645508,2388433.0,28.637596130371094
2019-07-31,28.940000534057617,28.520000457763672,28.780000686645508,28.920000076293945,2470834.0,28.77690315246582
2019-08-01,29.260000228881836,28.579999923706055,28.690000534057617,29.079999923706055,3461500.0,28.936111450195312
2019-08-02,28.540000915527344,27.770000457763672,28.530000686645508,28.34000015258789,4401300.0,28.19977378845215
2019-08-05,28.549999237060547,27.799999237060547,28.170000076293945,27.829999923706055,2996100.0,27.692296981811523
2019-08-06,27.31999969482422,26.299999237060547,27.0,26.829999923706055,5710107.0,26.69724464416504
2019-08-07,27.329999923706055,26.600000381469727,27.049999237060547,26.600000381469727,2877000.0,26.4683837890625
2019-08-08,24.450000762939453,23.940000534057617,23.940000534057617,23.940000534057617,4590400.0,23.821544647216797
2019-08-09,23.84000015258789,22.780000686645508,23.100000381469727,22.860000610351562,8919841.0,22.746889114379883
2019-08-12,23.020000457763672,22.030000686645508,22.899999618530273,22.850000381469727,6161865.0,22.7369384765625
2019-08-13,23.520000457763672,22.5,22.549999237060547,22.93000030517578,5418193.0,22.81654167175293
2019-08-14,23.329999923706055,22.65999984741211,23.200000762939453,23.049999237060547,4663255.0,22.93594741821289
2019-08-15,22.950000762939453,22.209999084472656,22.219999313354492,22.860000610351562,3157431.0,22.746889114379883
2019-08-16,23.09000015258789,22.760000228881836,22.780000686645508,22.780000686645508,3255000.0,22.66728401184082
2019-08-19,23.579999923706055,22.809999465942383,22.8799991607666,23.549999237060547,7052678.0,23.433473587036133
2019-08-20,24.1200008392334,23.489999771118164,23.559999465942383,23.719999313354492,5928481.0,23.602632522583008
2019-08-21,23.90999984741211,23.420000076293945,23.6200008392334,23.809999465942383,3852281.0,23.69218635559082
2019-08-22,24.1200008392334,23.510000228881836,23.829999923706055,23.829999923706055,3545301.0,23.71208953857422
2019-08-23,23.93000030517578,23.360000610351562,23.84000015258789,23.399999618530273,3130901.0,23.284215927124023
2019-08-26,23.729999542236328,22.600000381469727,22.600000381469727,23.559999465942383,3607483.0,23.443424224853516
2019-08-27,23.959999084472656,23.5,23.670000076293945,23.829999923706055,4179899.0,23.71208953857422
2019-08-28,23.829999923706055,23.420000076293945,23.799999237060547,23.469999313354492,3635026.0,23.35386848449707
2019-08-29,24.040000915527344,23.229999542236328,23.600000381469727,23.270000457763672,4450978.0,23.15485954284668
2019-08-30,23.649999618530273,22.6299991607666,23.489999771118164,22.670000076293945,4992503.0,22.557828903198242
2019-09-02,23.899999618530273,22.389999389648438,22.940000534057617,23.799999237060547,7610637.0,23.682235717773438
2019-09-03,24.299999237060547,23.65999984741211,23.829999923706055,24.059999465942383,5615623.0,23.940950393676758
2019-09-04,24.479999542236328,23.75,23.889999389648438,24.260000228881836,5349530.0,24.13996124267578
2019-09-05,24.959999084472656,24.280000686645508,24.549999237060547,24.579999923706055,8694942.0,24.458377838134766
2019-09-06,26.059999465942383,24.59000015258789,24.700000762939453,25.139999389648438,13947700.0,25.015605926513672
2019-09-09,26.3700008392334,24.93000030517578,25.280000686645508,26.360000610351562,12674911.0,26.229570388793945
2019-09-10,26.399999618530273,25.6299991607666,26.360000610351562,25.899999618530273,7791114.0,25.771846771240234
2019-09-11,26.149999618530273,25.360000610351562,26.0,25.360000610351562,6048900.0,25.23451805114746
2019-09-12,25.920000076293945,25.309999465942383,25.579999923706055,25.860000610351562,4838592.0,25.732044219970703
2019-09-16,26.0,25.489999771118164,25.93000030517578,25.600000381469727,4888155.0,25.473331451416016
2019-09-17,25.600000381469727,24.5,25.600000381469727,24.780000686645508,6213807.0,24.65738868713379
2019-09-18,25.100000381469727,24.6299991607666,24.799999237060547,24.8700008392334,3348701.0,24.746944427490234
2019-09-19,25.170000076293945,24.700000762939453,25.020000457763672,25.149999618530273,3743988.0,25.025556564331055
2019-09-20,25.579999923706055,25.0,25.239999771118164,25.389999389648438,4615544.0,25.26436996459961
2019-09-23,25.299999237060547,24.559999465942383,25.299999237060547,24.920000076293945,3861402.0,24.796695709228516
2019-09-24,26.079999923706055,24.899999618530273,24.979999542236328,25.770000457763672,9027306.0,25.64249038696289
2019-09-25,25.600000381469727,24.739999771118164,25.3700008392334,24.81999969482422,5494310.0,24.697189331054688
2019-09-26,25.0,23.1200008392334,24.899999618530273,23.149999618530273,6931635.0,23.03545379638672
2019-09-27,23.8799991607666,23.09000015258789,23.110000610351562,23.56999969482422,3366209.0,23.4533748626709
2019-09-30,24.09000015258789,23.450000762939453,23.770000457763672,23.469999313354492,2802882.0,23.35386848449707
2019-10-08,23.799999237060547,23.100000381469727,23.5,23.190000534057617,2490189.0,23.07525634765625
2019-10-09,23.479999542236328,22.729999542236328,23.190000534057617,23.40999984741211,2177091.0,23.294166564941406
2019-10-10,23.600000381469727,23.25,23.399999618530273,23.56999969482422,2221100.0,23.4533748626709
2019-10-11,23.68000030517578,22.950000762939453,23.56999969482422,23.25,2952067.0,23.134958267211914
2019-10-14,23.860000610351562,23.479999542236328,23.5,23.65999984741211,2978901.0,23.542930603027344
2019-10-15,23.579999923706055,22.799999237060547,23.530000686645508,22.860000610351562,3801379.0,22.746889114379883
2019-10-16,23.100000381469727,22.399999618530273,23.0,22.489999771118164,2681011.0,22.378719329833984
2019-10-17,22.56999969482422,22.059999465942383,22.5,22.15999984741211,2777768.0,22.050352096557617
2019-10-18,22.469999313354492,21.90999984741211,22.25,22.040000915527344,2879171.0,21.930946350097656
2019-10-21,22.110000610351562,21.110000610351562,22.079999923706055,21.65999984741211,2824961.0,21.552825927734375
2019-10-22,22.100000381469727,21.670000076293945,21.75,21.989999771118164,1719400.0,21.881193161010742
2019-10-23,22.350000381469727,21.81999969482422,22.049999237060547,22.0,2275831.0,21.891143798828125
2019-10-24,22.010000228881836,21.5,22.0,21.68000030517578,1985771.0,21.57272720336914
2019-10-25,21.920000076293945,21.510000228881836,21.690000534057617,21.8700008392334,1853450.0,21.76178741455078
2019-10-28,22.450000762939453,21.8799991607666,21.920000076293945,22.399999618530273,3349149.0,22.28916358947754
2019-10-29,22.479999542236328,22.079999923706055,22.399999618530273,22.149999618530273,2476371.0,22.040401458740234
2019-10-30,22.25,21.389999389648438,22.229999542236328,21.549999237060547,2371660.0,21.443368911743164
2019-10-31,22.459999084472656,21.479999542236328,21.479999542236328,22.079999923706055,4325033.0,21.970746994018555
2019-11-01,22.350000381469727,21.709999084472656,22.0,22.270000457763672,2746321.0,22.159807205200195
2019-11-04,22.59000015258789,22.270000457763672,22.350000381469727,22.350000381469727,2510901.0,22.239412307739258
2019-11-05,22.559999465942383,22.200000762939453,22.299999237060547,22.399999618530273,2281791.0,22.28916358947754
2019-11-06,22.530000686645508,22.100000381469727,22.530000686645508,22.149999618530273,1888528.0,22.040401458740234
2019-11-07,22.65999984741211,22.18000030517578,22.18000030517578,22.549999237060547,2219501.0,22.43842124938965
2019-11-08,22.81999969482422,22.399999618530273,22.690000534057617,22.399999618530273,2475911.0,22.28916358947754
2019-11-11,22.399999618530273,21.229999542236328,22.399999618530273,21.290000915527344,3602224.0,21.18465805053711
2019-11-12,21.559999465942383,20.700000762939453,21.329999923706055,21.079999923706055,2815714.0,20.975696563720703
2019-11-13,21.15999984741211,20.5,21.079999923706055,20.700000762939453,2378421.0,20.597576141357422
2019-11-14,20.829999923706055,20.469999313354492,20.68000030517578,20.709999084472656,2393648.0,20.607524871826172
2019-11-15,20.729999542236328,20.049999237060547,20.600000381469727,20.09000015258789,2729906.0,19.9905948638916
2019-11-18,20.309999465942383,20.030000686645508,20.139999389648438,20.149999618530273,1663155.0,20.050296783447266
2019-11-19,20.739999771118164,20.09000015258789,20.200000762939453,20.729999542236328,2470824.0,20.627426147460938
2019-11-20,20.920000076293945,20.479999542236328,20.709999084472656,20.510000228881836,2177232.0,20.40851593017578
2019-11-21,20.68000030517578,20.270000457763672,20.639999389648438,20.6200008392334,1419158.0,20.517972946166992
2019-11-22,21.0,20.209999084472656,20.670000076293945,20.399999618530273,2476705.0,20.299060821533203
2019-11-25,20.75,20.110000610351562,20.3799991607666,20.709999084472656,2568662.0,20.607524871826172
2019-11-26,20.700000762939453,20.31999969482422,20.700000762939453,20.40999984741211,1893034.0,20.309011459350586
2019-11-27,20.559999465942383,20.170000076293945,20.40999984741211,20.350000381469727,1257069.0,20.24930763244629
2019-11-28,20.579999923706055,20.239999771118164,20.360000610351562,20.25,1304072.0,20.149803161621094
2019-11-29,20.479999542236328,20.25,20.329999923706055,20.350000381469727,1308425.0,20.24930763244629
2019-12-02,20.6299991607666,20.34000015258789,20.399999618530273,20.450000762939453,1431972.0,20.348814010620117
2019-12-03,20.549999237060547,20.149999618530273,20.350000381469727,20.549999237060547,1398214.0,20.44831657409668
2019-12-04,20.579999923706055,20.350000381469727,20.450000762939453,20.399999618530273,1363958.0,20.299060821533203
2019-12-05,20.860000610351562,20.40999984741211,20.450000762939453,20.809999465942383,2804700.0,20.70703125
2019-12-06,21.780000686645508,20.709999084472656,20.799999237060547,21.700000762939453,5965434.0,21.592628479003906
2019-12-09,22.3700008392334,21.40999984741211,21.5,21.81999969482422,5212816.0,21.712034225463867
2019-12-10,22.260000228881836,21.6200008392334,21.780000686645508,22.229999542236328,4548766.0,22.120004653930664
2019-12-11,22.450000762939453,21.850000381469727,22.229999542236328,21.920000076293945,3432251.0,21.811538696289062
2019-12-12,22.200000762939453,21.780000686645508,21.8700008392334,21.850000381469727,2456560.0,21.741886138916016
2019-12-13,22.139999389648438,21.829999923706055,21.940000534057617,22.020000457763672,2747446.0,21.91104507446289
2019-12-16,22.479999542236328,21.989999771118164,22.100000381469727,22.43000030517578,3220308.0,22.319015502929688
2019-12-17,23.450000762939453,22.329999923706055,22.440000534057617,23.200000762939453,6349742.0,23.085206985473633
2019-12-18,23.469999313354492,22.940000534057617,23.020000457763672,23.1299991607666,4818235.0,23.01555061340332
2019-12-19,23.299999237060547,22.799999237060547,23.260000228881836,22.90999984741211,3177519.0,22.796640396118164
2019-12-20,22.989999771118164,22.260000228881836,22.899999618530273,22.299999237060547,3914130.0,22.189659118652344
2019-12-23,22.350000381469727,21.549999237060547,22.299999237060547,21.559999465942383,2777638.0,21.453319549560547
2019-12-24,22.059999465942383,21.600000381469727,21.600000381469727,21.989999771118164,2140172.0,21.881193161010742
2019-12-25,22.399999618530273,21.899999618530273,21.989999771118164,22.200000762939453,2551314.0,22.09015464782715
2019-12-26,22.34000015258789,21.959999084472656,22.18000030517578,22.209999084472656,1999828.0,22.1001033782959
2019-12-27,22.790000915527344,22.1200008392334,22.229999542236328,22.260000228881836,4180978.0,22.149856567382812
2019-12-30,22.350000381469727,21.5,22.170000076293945,22.350000381469727,2971415.0,22.239412307739258
2019-12-31,22.600000381469727,22.100000381469727,22.209999084472656,22.549999237060547,3222581.0,22.43842124938965
2020-01-02,23.18000030517578,22.5,22.68000030517578,22.8799991607666,4331833.0,22.766788482666016
2020-01-03,23.200000762939453,22.709999084472656,22.889999389648438,23.040000915527344,4018140.0,22.92599868774414
2020-01-06,23.329999923706055,22.760000228881836,22.940000534057617,23.229999542236328,4246138.0,23.11505699157715
2020-01-07,23.280000686645508,22.90999984741211,23.229999542236328,23.149999618530273,3500623.0,23.03545379638672
2020-01-08,22.639999389648438,22.639999389648438,22.639999389648438,22.639999389648438,3771769.0,22.527976989746094
2020-01-09,23.520000457763672,22.84000015258789,22.950000762939453,23.3799991607666,6006945.0,23.264314651489258
2020-01-10,23.489999771118164,23.030000686645508,23.350000381469727,23.139999389648438,3206612.0,23.025503158569336
2020-01-13,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,3553959.0,23.184709548950195
2020-01-14,22.459999084472656,22.459999084472656,22.459999084472656,22.459999084472656,7315292.0,22.348867416381836
2020-01-15,22.549999237060547,22.09000015258789,22.459999084472656,22.209999084472656,3668064.0,22.1001033782959
2020-01-16,22.65999984741211,22.280000686645508,22.34000015258789,22.43000030517578,3432203.0,22.319015502929688
2020-01-17,22.540000915527344,22.06999969482422,22.5,22.1200008392334,2827624.0,22.01055145263672
2020-01-20,22.389999389648438,21.920000076293945,22.100000381469727,22.3700008392334,2845797.0,22.259313583374023
2020-01-21,22.389999389648438,22.100000381469727,22.389999389648438,22.149999618530273,2015076.0,22.040401458740234
2020-01-22,22.09000015258789,21.469999313354492,21.989999771118164,22.030000686645508,3196498.0,21.920995712280273
2020-01-23,21.81999969482422,20.530000686645508,21.81999969482422,20.729999542236328,4136412.0,20.627426147460938
2020-02-03,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,440700.0,18.567668914794922
2020-02-04,17.760000228881836,16.790000915527344,16.790000915527344,17.450000762939453,7293098.0,17.363656997680664
2020-02-05,18.40999984741211,17.469999313354492,17.530000686645508,18.110000610351562,5565598.0,18.0203914642334
2020-02-06,18.469999313354492,17.84000015258789,18.110000610351562,18.31999969482422,4741301.0,18.229351043701172
2020-02-07,18.649999618530273,18.1200008392334,18.399999618530273,18.549999237060547,4101618.0,18.458213806152344
2020-02-10,18.84000015258789,18.31999969482422,18.520000457763672,18.799999237060547,3565530.0,18.70697593688965
2020-02-11,19.079999923706055,18.59000015258789,18.940000534057617,18.690000534057617,3152278.0,18.597522735595703
2020-02-12,19.040000915527344,18.549999237060547,18.549999237060547,18.969999313354492,3344406.0,18.876134872436523
2020-02-13,19.040000915527344,18.719999313354492,18.969999313354492,18.799999237060547,3254806.0,18.70697593688965
2020-02-14,19.81999969482422,18.690000534057617,18.84000015258789,19.1299991607666,5087306.0,19.035343170166016
2020-02-17,20.049999237060547,19.1299991607666,19.280000686645508,19.989999771118164,5979381.0,19.891088485717773
2020-02-18,20.5,19.780000686645508,19.950000762939453,20.34000015258789,5327548.0,20.239356994628906
2020-02-19,21.739999771118164,20.139999389648438,20.299999237060547,20.979999542236328,8215078.0,20.876190185546875
2020-02-20,21.360000610351562,20.190000534057617,20.809999465942383,20.959999084472656,7219036.0,20.85628890991211
2020-02-21,21.350000381469727,20.770000457763672,20.899999618530273,21.139999389648438,6169870.0,21.035398483276367
2020-02-24,22.84000015258789,21.200000762939453,21.200000762939453,22.5,11647681.0,22.388669967651367
2020-02-25,22.950000762939453,21.549999237060547,21.90999984741211,22.950000762939453,15127253.0,22.836442947387695
2020-02-26,22.760000228881836,21.600000381469727,22.399999618530273,21.770000457763672,9096524.0,21.662282943725586
2020-02-27,22.079999923706055,21.209999084472656,21.860000610351562,21.40999984741211,5247719.0,21.304061889648438
2020-02-28,20.860000610351562,19.75,20.670000076293945,19.829999923706055,6992378.0,19.73188018798828
2020-03-02,21.809999465942383,20.1299991607666,20.1299991607666,21.799999237060547,8724273.0,21.6921329498291
2020-03-03,22.799999237060547,21.5,22.450000762939453,21.81999969482422,10597914.0,21.712034225463867
2020-03-04,22.100000381469727,21.270000457763672,21.610000610351562,21.729999542236328,5405747.0,21.622478485107422
2020-03-05,22.68000030517578,21.81999969482422,22.56999969482422,22.0,7084786.0,21.891143798828125
2020-03-06,22.5,21.40999984741211,21.510000228881836,22.09000015258789,5312009.0,21.980697631835938
2020-03-09,24.299999237060547,21.65999984741211,21.899999618530273,23.81999969482422,23325948.0,23.702136993408203
2020-03-10,26.200000762939453,22.5,23.200000762939453,26.200000762939453,21124291.0,26.070362091064453
2020-03-11,28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,9737614.0,28.677398681640625
2020-03-12,28.81999969482422,26.100000381469727,27.0,27.549999237060547,35352819.0,27.413681030273438
2020-03-13,27.540000915527344,24.799999237060547,25.0,25.850000381469727,25362827.0,25.72209358215332
2020-03-16,25.579999923706055,23.270000457763672,25.579999923706055,23.270000457763672,17976423.0,23.15485954284668
2020-03-17,23.799999237060547,21.799999237060547,23.149999618530273,22.530000686645508,12108696.0,22.418521881103516
2020-03-18,23.200000762939453,21.450000762939453,22.809999465942383,21.5,11146594.0,21.393617630004883
2020-03-19,23.399999618530273,20.899999618530273,21.15999984741211,22.950000762939453,13470088.0,22.836442947387695
2020-03-20,23.260000228881836,22.350000381469727,23.0,22.729999542236328,9517576.0,22.617530822753906
2020-03-23,23.520000457763672,21.65999984741211,21.899999618530273,22.6299991607666,11432405.0,22.51802635192871
2020-03-24,24.889999389648438,22.729999542236328,23.06999969482422,24.360000610351562,17131049.0,24.23946762084961
2020-03-25,25.0,24.0,25.0,24.040000915527344,13057659.0,23.921051025390625
2020-03-26,23.8799991607666,23.020000457763672,23.530000686645508,23.100000381469727,9104500.0,22.985700607299805
2020-03-27,23.489999771118164,22.260000228881836,23.399999618530273,22.290000915527344,7336565.0,22.179710388183594
2020-03-30,21.719999313354492,20.600000381469727,21.700000762939453,20.899999618530273,7895183.0,20.796585083007812
2020-03-31,21.459999084472656,20.690000534057617,21.219999313354492,20.729999542236328,4557091.0,20.627426147460938
2020-04-01,21.489999771118164,20.579999923706055,20.639999389648438,20.739999771118164,5093946.0,20.637378692626953
2020-04-02,21.6200008392334,20.729999542236328,20.850000381469727,21.579999923706055,5795960.0,21.473220825195312
2020-04-03,21.510000228881836,20.950000762939453,21.510000228881836,21.040000915527344,4230633.0,20.935894012451172
2020-04-07,21.790000915527344,21.3799991607666,21.479999542236328,21.68000030517578,5239592.0,21.57272720336914
2020-04-08,22.420000076293945,21.479999542236328,21.489999771118164,22.059999465942383,6644599.0,21.95084571838379
2020-04-09,22.56999969482422,21.90999984741211,22.200000762939453,22.260000228881836,5469137.0,22.149856567382812
2020-04-10,22.229999542236328,21.100000381469727,22.219999313354492,21.469999313354492,5420738.0,21.363765716552734
2020-04-13,21.399999618530273,20.700000762939453,21.170000076293945,20.889999389648438,3607113.0,20.78663444519043
2020-04-14,21.479999542236328,20.899999618530273,20.979999542236328,21.350000381469727,3322559.0,21.244359970092773
2020-04-15,21.3700008392334,20.770000457763672,21.31999969482422,20.790000915527344,3693999.0,20.687131881713867
2020-04-16,20.950000762939453,20.3700008392334,20.780000686645508,20.860000610351562,3080469.0,20.756784439086914
2020-04-17,21.290000915527344,20.709999084472656,20.940000534057617,20.75,4054331.0,20.647329330444336
2020-04-20,21.100000381469727,20.649999618530273,20.75,21.0,3503902.0,20.89609146118164
2020-04-21,20.950000762939453,20.579999923706055,20.950000762939453,20.809999465942383,2925657.0,20.70703125
2020-04-22,20.8700008392334,20.510000228881836,20.649999618530273,20.81999969482422,2315162.0,20.716981887817383
2020-04-23,20.969999313354492,20.530000686645508,20.920000076293945,20.540000915527344,3093706.0,20.43836784362793
2020-04-24,20.790000915527344,19.8700008392334,20.65999984741211,19.950000762939453,4089195.0,19.851287841796875
2020-04-27,20.739999771118164,19.979999542236328,19.979999542236328,20.5,4316229.0,20.3985652923584
2020-04-28,20.899999618530273,19.15999984741211,20.329999923706055,20.790000915527344,5330306.0,20.687131881713867
2020-04-29,20.700000762939453,20.020000457763672,20.600000381469727,20.020000457763672,3311869.0,19.920940399169922
2020-04-30,20.649999618530273,20.100000381469727,20.260000228881836,20.549999237060547,5810417.0,20.44831657409668
2020-05-06,20.81999969482422,20.010000228881836,20.010000228881836,20.809999465942383,4534714.0,20.70703125
2020-05-07,21.68000030517578,20.729999542236328,21.040000915527344,20.81999969482422,5416820.0,20.716981887817383
2020-05-08,21.299999237060547,20.860000610351562,21.170000076293945,21.079999923706055,4602340.0,20.975696563720703
2020-05-11,21.469999313354492,21.09000015258789,21.209999084472656,21.389999389648438,4588084.0,21.284160614013672
2020-05-12,21.299999237060547,20.760000228881836,21.299999237060547,20.979999542236328,3085518.0,20.876190185546875
2020-05-13,20.979999542236328,20.729999542236328,20.979999542236328,20.850000381469727,2092694.0,20.74683380126953
2020-05-14,20.84000015258789,20.440000534057617,20.84000015258789,20.5,2416961.0,20.3985652923584
2020-05-15,20.84000015258789,20.420000076293945,20.65999984741211,20.6200008392334,1984441.0,20.517972946166992
2020-05-18,20.6299991607666,20.020000457763672,20.600000381469727,20.200000762939453,2339153.0,20.10004997253418
2020-05-19,20.510000228881836,20.110000610351562,20.389999389648438,20.389999389648438,1748492.0,20.28911018371582
2020-05-20,20.68000030517578,20.1299991607666,20.40999984741211,20.450000762939453,2360369.0,20.348814010620117
2020-05-21,20.559999465942383,20.049999237060547,20.43000030517578,20.139999389648438,2160521.0,20.040346145629883
2020-05-22,20.280000686645508,19.56999969482422,20.1299991607666,19.829999923706055,2369382.0,19.73188018798828
2020-05-25,19.639999389648438,18.799999237060547,19.6299991607666,19.06999969482422,3103998.0,18.97564125061035
2020-05-26,19.350000381469727,19.06999969482422,19.06999969482422,19.31999969482422,1868325.0,19.224403381347656
2020-05-27,19.360000610351562,19.0,19.31999969482422,19.09000015258789,1452900.0,18.995542526245117
2020-05-28,19.270000457763672,18.770000457763672,19.1299991607666,19.0,1712000.0,18.905986785888672
2020-05-29,19.18000030517578,18.84000015258789,19.0,19.06999969482422,1114200.0,18.97564125061035
2020-06-01,19.690000534057617,19.200000762939453,19.229999542236328,19.670000076293945,2522509.0,19.57267189025879
2020-06-02,19.850000381469727,19.600000381469727,19.690000534057617,19.780000686645508,1830502.0,19.68212890625
2020-06-03,21.760000228881836,19.65999984741211,19.799999237060547,21.760000228881836,13233924.0,21.65233039855957
2020-06-04,21.8799991607666,20.850000381469727,21.780000686645508,20.989999771118164,11122039.0,20.886140823364258
2020-06-05,21.739999771118164,21.09000015258789,21.3700008392334,21.200000762939453,8139900.0,21.095102310180664
2020-06-08,21.600000381469727,21.030000686645508,21.15999984741211,21.280000686645508,4453475.0,21.174707412719727
2020-06-09,21.299999237060547,20.719999313354492,21.299999237060547,20.899999618530273,3771448.0,20.796585083007812
2020-06-10,20.8700008392334,20.530000686645508,20.8700008392334,20.610000610351562,3625329.0,20.50802230834961
2020-06-11,21.010000228881836,20.5,20.649999618530273,20.65999984741211,3367486.0,20.55777359008789
2020-06-12,20.43000030517578,20.030000686645508,20.030000686645508,20.270000457763672,2765942.0,20.16970443725586
2020-06-15,20.68000030517578,20.049999237060547,20.200000762939453,20.200000762939453,3134983.0,20.10004997253418
2020-06-16,21.079999923706055,20.399999618530273,20.40999984741211,20.850000381469727,4284274.0,20.74683380126953
2020-06-17,21.290000915527344,20.540000915527344,20.920000076293945,20.989999771118164,4236081.0,20.886140823364258
2020-06-18,21.559999465942383,20.68000030517578,20.90999984741211,21.31999969482422,5989672.0,21.214508056640625
2020-06-19,21.40999984741211,20.920000076293945,21.25,20.979999542236328,3760800.0,20.876190185546875
2020-06-22,21.100000381469727,20.790000915527344,20.989999771118164,20.889999389648438,2990825.0,20.78663444519043
2020-06-23,21.43000030517578,20.670000076293945,20.989999771118164,21.030000686645508,4275107.0,20.92594337463379
2020-06-24,21.15999984741211,20.799999237060547,21.049999237060547,20.809999465942383,2698261.0,20.70703125
2020-06-29,20.75,20.059999465942383,20.75,20.18000030517578,3271422.0,20.080148696899414
2020-06-30,20.5,20.200000762939453,20.270000457763672,20.280000686645508,2310604.0,20.179655075073242
2020-07-01,21.200000762939453,20.200000762939453,20.3799991607666,20.75,4033152.0,20.647329330444336
2020-07-02,21.360000610351562,20.6299991607666,20.739999771118164,21.010000228881836,3990770.0,20.906042098999023
2020-07-03,21.149999618530273,20.889999389648438,20.969999313354492,21.1200008392334,3840350.0,21.015499114990234
2020-07-06,22.110000610351562,21.190000534057617,21.299999237060547,22.030000686645508,8919405.0,21.920995712280273
2020-07-07,22.799999237060547,21.799999237060547,22.239999771118164,22.15999984741211,9119177.0,22.050352096557617
2020-07-08,22.700000762939453,21.950000762939453,22.200000762939453,22.610000610351562,6893272.0,22.498125076293945
2020-07-09,23.559999465942383,22.600000381469727,22.639999389648438,23.139999389648438,8480885.0,23.025503158569336
2020-07-10,23.139999389648438,22.360000610351562,22.940000534057617,22.3799991607666,6939259.0,22.269262313842773
2020-07-13,23.149999618530273,22.149999618530273,22.34000015258789,23.100000381469727,7021650.0,22.985700607299805
2020-07-14,23.440000534057617,22.329999923706055,23.100000381469727,22.940000534057617,5709878.0,22.826492309570312
2020-07-15,23.079999923706055,22.030000686645508,23.06999969482422,22.110000610351562,4576371.0,22.000600814819336
2020-07-16,22.299999237060547,21.100000381469727,22.010000228881836,21.100000381469727,4461600.0,20.99559783935547
2020-07-17,21.3799991607666,20.479999542236328,21.1200008392334,20.65999984741211,3965146.0,20.55777359008789
2020-07-20,21.270000457763672,20.700000762939453,20.809999465942383,21.25,2960118.0,21.144855499267578
2020-07-21,21.450000762939453,20.959999084472656,21.34000015258789,21.31999969482422,2814515.0,21.214508056640625
2020-07-22,21.56999969482422,21.110000610351562,21.299999237060547,21.280000686645508,3487352.0,21.174707412719727
2020-07-23,21.25,20.56999969482422,21.170000076293945,21.110000610351562,3664250.0,21.00554847717285
2020-07-24,21.31999969482422,20.170000076293945,21.110000610351562,20.34000015258789,3732336.0,20.239356994628906
2020-07-27,20.729999542236328,19.860000610351562,20.350000381469727,20.049999237060547,2689390.0,19.95079231262207
2020-07-28,20.329999923706055,20.09000015258789,20.25,20.209999084472656,1518030.0,20.10999870300293
2020-07-29,20.56999969482422,20.020000457763672,20.079999923706055,20.520000457763672,2017722.0,20.520000457763672
2020-07-30,21.709999084472656,20.709999084472656,21.0,20.899999618530273,5070249.0,20.899999618530273
2020-07-31,21.079999923706055,20.579999923706055,20.770000457763672,20.84000015258789,3060700.0,20.84000015258789
2020-08-03,21.709999084472656,20.90999984741211,20.90999984741211,21.579999923706055,4525658.0,21.579999923706055
2020-08-04,21.719999313354492,21.18000030517578,21.56999969482422,21.280000686645508,3852756.0,21.280000686645508
2020-08-05,21.6200008392334,21.0,21.389999389648438,21.479999542236328,3279964.0,21.479999542236328
2020-08-06,21.549999237060547,21.0,21.530000686645508,21.489999771118164,3237712.0,21.489999771118164
2020-08-07,21.5,20.829999923706055,21.5,21.149999618530273,3615962.0,21.149999618530273
2020-08-10,21.719999313354492,21.059999465942383,21.15999984741211,21.489999771118164,4006390.0,21.489999771118164
2020-08-11,21.56999969482422,20.889999389648438,21.5,20.90999984741211,3430408.0,20.90999984741211
2020-08-12,20.90999984741211,20.229999542236328,20.90999984741211,20.56999969482422,2918595.0,20.56999969482422
2020-08-13,21.049999237060547,20.6200008392334,20.6200008392334,20.770000457763672,2139938.0,20.770000457763672
2020-08-14,20.850000381469727,20.399999618530273,20.760000228881836,20.799999237060547,1939370.0,20.799999237060547
2020-08-17,21.170000076293945,20.799999237060547,20.799999237060547,21.170000076293945,3022385.0,21.170000076293945
2020-08-18,21.3700008392334,21.100000381469727,21.31999969482422,21.200000762939453,2313880.0,21.200000762939453
2020-08-19,21.290000915527344,20.760000228881836,21.18000030517578,20.760000228881836,2174410.0,20.760000228881836
2020-08-20,20.950000762939453,20.510000228881836,20.770000457763672,20.719999313354492,1507100.0,20.719999313354492
2020-08-21,20.979999542236328,20.649999618530273,20.899999618530273,20.920000076293945,1638800.0,20.920000076293945
2020-08-24,20.920000076293945,20.600000381469727,20.899999618530273,20.790000915527344,1474047.0,20.790000915527344
2020-08-25,21.100000381469727,20.709999084472656,20.8799991607666,21.079999923706055,2019569.0,21.079999923706055
2020-08-26,21.309999465942383,20.3799991607666,21.299999237060547,20.790000915527344,2555600.0,20.790000915527344
2020-08-27,20.940000534057617,20.459999084472656,20.790000915527344,20.81999969482422,1896100.0,20.81999969482422
2020-08-28,21.600000381469727,20.559999465942383,20.709999084472656,21.25,3435575.0,21.25
2020-08-31,21.600000381469727,21.209999084472656,21.290000915527344,21.239999771118164,4510647.0,21.239999771118164
2020-09-01,22.600000381469727,21.18000030517578,21.290000915527344,22.5,10325408.0,22.5
2020-09-02,23.0,21.899999618530273,22.5,22.3799991607666,6782556.0,22.3799991607666
2020-09-03,22.280000686645508,21.760000228881836,22.229999542236328,22.020000457763672,4763012.0,22.020000457763672
2020-09-04,22.420000076293945,21.600000381469727,21.8700008392334,22.350000381469727,4443765.0,22.350000381469727
2020-09-07,22.56999969482422,21.770000457763672,22.450000762939453,21.979999542236328,4528360.0,21.979999542236328
2020-09-08,22.139999389648438,21.75,22.020000457763672,22.1299991607666,3093616.0,22.1299991607666
2020-09-09,22.450000762939453,21.809999465942383,22.059999465942383,22.15999984741211,4232406.0,22.15999984741211
2020-09-10,22.270000457763672,21.299999237060547,22.219999313354492,21.780000686645508,4137557.0,21.780000686645508
2020-09-11,22.290000915527344,21.399999618530273,21.799999237060547,22.059999465942383,4358254.0,22.059999465942383
2020-09-14,22.989999771118164,22.0,22.899999618530273,22.190000534057617,4466200.0,22.190000534057617
2020-09-15,22.780000686645508,21.899999618530273,22.09000015258789,22.34000015258789,4349378.0,22.34000015258789
2020-09-16,22.329999923706055,21.90999984741211,22.190000534057617,21.950000762939453,2197628.0,21.950000762939453
2020-09-17,21.950000762939453,21.479999542236328,21.950000762939453,21.5,3865520.0,21.5
2020-09-18,21.600000381469727,20.899999618530273,21.5,21.420000076293945,4099616.0,21.420000076293945
2020-09-21,21.610000610351562,21.18000030517578,21.40999984741211,21.260000228881836,2902237.0,21.260000228881836
2020-09-22,21.09000015258789,20.649999618530273,21.079999923706055,20.68000030517578,2345200.0,20.68000030517578
2020-09-23,20.850000381469727,20.5,20.739999771118164,20.700000762939453,1995098.0,20.700000762939453
2020-09-24,20.600000381469727,20.010000228881836,20.549999237060547,20.1200008392334,2570194.0,20.1200008392334
2020-09-25,20.309999465942383,19.700000762939453,20.15999984741211,20.020000457763672,2186608.0,20.020000457763672
2020-09-28,20.030000686645508,19.760000228881836,20.0,19.790000915527344,1302700.0,19.790000915527344
2020-09-29,20.200000762939453,19.799999237060547,19.850000381469727,20.020000457763672,1270099.0,20.020000457763672
2020-09-30,20.09000015258789,19.75,20.09000015258789,19.979999542236328,1576331.0,19.979999542236328
2020-10-09,20.350000381469727,20.049999237060547,20.100000381469727,20.209999084472656,1571130.0,20.209999084472656
2020-10-12,20.729999542236328,20.100000381469727,20.350000381469727,20.610000610351562,2634331.0,20.610000610351562
2020-10-13,20.579999923706055,20.329999923706055,20.559999465942383,20.489999771118164,2014909.0,20.489999771118164
2020-10-14,20.450000762939453,20.040000915527344,20.450000762939453,20.190000534057617,1942945.0,20.190000534057617
2020-10-15,20.239999771118164,19.93000030517578,20.200000762939453,20.079999923706055,1389024.0,20.079999923706055
2020-10-16,20.700000762939453,19.950000762939453,20.09000015258789,20.3799991607666,2309567.0,20.3799991607666
2020-10-19,20.610000610351562,20.280000686645508,20.59000015258789,20.389999389648438,1755845.0,20.389999389648438
2020-10-20,20.389999389648438,20.100000381469727,20.200000762939453,20.309999465942383,1132800.0,20.309999465942383
2020-10-21,20.270000457763672,19.959999084472656,20.270000457763672,20.110000610351562,1142400.0,20.110000610351562
2020-10-22,20.15999984741211,19.81999969482422,20.049999237060547,20.100000381469727,1704009.0,20.100000381469727
2020-10-23,20.149999618530273,19.84000015258789,20.06999969482422,19.860000610351562,969618.0,19.860000610351562
2020-10-26,19.899999618530273,19.3799991607666,19.8799991607666,19.399999618530273,1740500.0,19.399999618530273
2020-10-27,19.3799991607666,19.18000030517578,19.270000457763672,19.200000762939453,861543.0,19.200000762939453