python-pour-finance/07-Projet-Analyse-Boursière/GM_Stock.csv

Date,High,Low,Open,Close,Volume,Adj Close
2012-01-03,21.18000030517578,20.75,20.829999923706055,21.049999237060547,9321300.0,16.103351593017578
2012-01-04,21.3700008392334,20.75,21.049999237060547,21.149999618530273,7856700.0,16.179853439331055
2012-01-05,22.290000915527344,20.959999084472656,21.100000381469727,22.170000076293945,17880600.0,16.960161209106445
2012-01-06,23.030000686645508,22.239999771118164,22.260000228881836,22.920000076293945,18234500.0,17.53391456604004
2012-01-09,23.43000030517578,22.700000762939453,23.200000762939453,22.84000015258789,12084500.0,17.47271156311035
2012-01-10,23.399999618530273,22.780000686645508,23.219999313354492,23.239999771118164,13538300.0,17.77871322631836
2012-01-11,24.639999389648438,23.34000015258789,23.3700008392334,24.469999313354492,21947000.0,18.719669342041016
2012-01-12,24.81999969482422,23.760000228881836,24.350000381469727,24.670000076293945,16750800.0,18.87267303466797
2012-01-13,24.649999618530273,23.90999984741211,24.270000457763672,24.290000915527344,12963100.0,18.58197021484375
2012-01-17,24.68000030517578,24.170000076293945,24.600000381469727,24.200000762939453,9385800.0,18.513126373291016
2012-01-18,24.579999923706055,24.020000457763672,24.270000457763672,24.510000228881836,8919200.0,18.750272750854492
2012-01-19,24.979999542236328,24.450000762939453,24.690000534057617,24.81999969482422,15222800.0,18.987422943115234
2012-01-20,25.110000610351562,24.84000015258789,24.93000030517578,25.0,9896400.0,19.1251220703125
2012-01-23,25.25,24.790000915527344,25.139999389648438,24.920000076293945,8923500.0,19.063926696777344
2012-01-24,24.93000030517578,24.5,24.84000015258789,24.790000915527344,8350000.0,18.9644718170166
2012-01-25,25.010000228881836,24.3799991607666,24.889999389648438,24.920000076293945,13441000.0,19.063926696777344
2012-01-26,25.5,24.600000381469727,25.100000381469727,24.719999313354492,11585300.0,18.910921096801758
2012-01-27,24.540000915527344,23.329999923706055,23.799999237060547,24.3700008392334,14784100.0,18.64316749572754
2012-01-30,24.56999969482422,23.950000762939453,24.059999465942383,24.229999542236328,6319800.0,18.53606605529785
2012-01-31,24.59000015258789,23.950000762939453,24.530000686645508,24.020000457763672,9190800.0,18.375417709350586
2012-02-01,24.579999923706055,24.06999969482422,24.329999923706055,24.3700008392334,13337500.0,18.64316749572754
2012-02-02,24.690000534057617,24.299999237060547,24.649999618530273,24.309999465942383,6670900.0,18.597267150878906
2012-02-03,26.440000534057617,24.790000915527344,25.0,26.18000030517578,25528100.0,20.02783203125
2012-02-06,26.829999923706055,25.950000762939453,26.469999313354492,26.700000762939453,17264100.0,20.425634384155273
2012-02-07,26.6200008392334,26.149999618530273,26.6200008392334,26.219999313354492,10764100.0,20.058429718017578
2012-02-08,26.420000076293945,25.579999923706055,26.309999465942383,25.75,17524300.0,19.698881149291992
2012-02-09,26.219999313354492,25.5,25.959999084472656,25.739999771118164,7440000.0,19.691226959228516
2012-02-10,25.520000457763672,25.25,25.479999542236328,25.5,9819000.0,19.50762367248535
2012-02-13,26.0,25.209999084472656,26.0,25.34000015258789,10503600.0,19.385225296020508
2012-02-14,25.450000762939453,25.0,25.209999084472656,25.399999618530273,9885800.0,19.431121826171875
2012-02-15,25.75,24.899999618530273,25.729999542236328,24.93000030517578,13329000.0,19.071571350097656
2012-02-16,27.260000228881836,25.270000457763672,25.290000915527344,27.170000076293945,35313600.0,20.785181045532227
2012-02-17,27.68000030517578,27.010000228881836,27.170000076293945,27.34000015258789,17603600.0,20.915237426757812
2012-02-21,27.549999237060547,26.989999771118164,27.299999237060547,27.059999465942383,8593200.0,20.701030731201172
2012-02-22,27.1299991607666,26.530000686645508,27.079999923706055,26.549999237060547,10693300.0,20.31087875366211
2012-02-23,27.270000457763672,26.260000228881836,26.690000534057617,26.790000915527344,10300900.0,20.494482040405273
2012-02-24,26.950000762939453,26.059999465942383,26.899999618530273,26.06999969482422,9404600.0,19.943675994873047
2012-02-27,26.549999237060547,25.56999969482422,26.06999969482422,26.459999084472656,8600900.0,20.24203109741211
2012-02-28,26.530000686645508,26.100000381469727,26.489999771118164,26.139999389648438,7547000.0,19.99723243713379
2012-02-29,26.549999237060547,25.920000076293945,26.06999969482422,26.020000457763672,12018900.0,19.90542984008789
2012-03-01,26.799999237060547,26.149999618530273,26.190000534057617,26.469999313354492,8893300.0,20.249679565429688
2012-03-02,26.75,26.360000610351562,26.549999237060547,26.450000762939453,8465700.0,20.2343807220459
2012-03-05,26.399999618530273,25.799999237060547,26.270000457763672,26.0,7650500.0,19.890127182006836
2012-03-06,25.34000015258789,24.3799991607666,25.309999465942383,24.579999923706055,19071300.0,18.803821563720703
2012-03-07,25.209999084472656,24.75,24.75,24.8799991607666,6888800.0,19.033323287963867
2012-03-08,25.59000015258789,25.100000381469727,25.3700008392334,25.450000762939453,8646700.0,19.469379425048828
2012-03-09,25.81999969482422,25.389999389648438,25.700000762939453,25.6200008392334,6323600.0,19.59943199157715
2012-03-12,25.709999084472656,25.149999618530273,25.6200008392334,25.389999389648438,4006300.0,19.42347526550293
2012-03-13,26.100000381469727,25.329999923706055,25.479999542236328,26.06999969482422,8361200.0,19.943675994873047
2012-03-14,26.59000015258789,26.0,26.1299991607666,26.31999969482422,9082600.0,20.134931564331055
2012-03-15,26.579999923706055,25.8799991607666,26.3700008392334,26.049999237060547,10133700.0,19.928375244140625
2012-03-16,26.06999969482422,25.260000228881836,26.06999969482422,25.56999969482422,11752400.0,19.561182022094727
2012-03-19,25.700000762939453,25.239999771118164,25.5,25.389999389648438,5462700.0,19.42347526550293
2012-03-20,25.420000076293945,24.600000381469727,25.100000381469727,25.09000015258789,10819300.0,19.193973541259766
2012-03-21,25.489999771118164,25.100000381469727,25.170000076293945,25.290000915527344,6122800.0,19.346973419189453
2012-03-22,25.260000228881836,24.8700008392334,25.010000228881836,25.049999237060547,5605800.0,19.163375854492188
2012-03-23,25.31999969482422,24.770000457763672,25.040000915527344,25.170000076293945,5802800.0,19.255172729492188
2012-03-26,25.6299991607666,25.139999389648438,25.229999542236328,25.579999923706055,7957700.0,19.568822860717773
2012-03-27,25.850000381469727,25.34000015258789,25.420000076293945,25.350000381469727,6632500.0,19.392879486083984
2012-03-28,25.479999542236328,25.020000457763672,25.40999984741211,25.149999618530273,5162000.0,19.23987579345703
2012-03-29,25.3700008392334,24.940000534057617,25.020000457763672,25.309999465942383,6433300.0,19.362272262573242
2012-03-30,25.780000686645508,25.110000610351562,25.489999771118164,25.649999618530273,6035000.0,19.622373580932617
2012-04-02,26.90999984741211,25.979999542236328,26.030000686645508,26.760000228881836,14465300.0,20.471534729003906
2012-04-03,27.030000686645508,25.270000457763672,26.639999389648438,25.540000915527344,26410400.0,19.538225173950195
2012-04-04,25.399999618530273,24.899999618530273,25.100000381469727,25.100000381469727,9785500.0,19.201622009277344
2012-04-05,25.18000030517578,24.610000610351562,24.989999771118164,24.809999465942383,8211300.0,18.97977066040039
2012-04-09,24.399999618530273,24.030000686645508,24.219999313354492,24.200000762939453,7242200.0,18.513126373291016
2012-04-10,24.139999389648438,23.290000915527344,24.110000610351562,23.709999084472656,11856100.0,18.13826560974121
2012-04-11,24.280000686645508,23.81999969482422,23.84000015258789,24.030000686645508,9260900.0,18.383068084716797
2012-04-12,24.489999771118164,24.0,24.049999237060547,24.299999237060547,5041800.0,18.589618682861328
2012-04-13,24.290000915527344,23.6200008392334,24.219999313354492,23.799999237060547,7310900.0,18.207111358642578
2012-04-16,23.93000030517578,23.360000610351562,23.780000686645508,23.420000076293945,7528500.0,17.916414260864258
2012-04-17,24.540000915527344,23.549999237060547,23.59000015258789,24.040000915527344,10256900.0,18.390718460083008
2012-04-18,24.290000915527344,23.75,23.8700008392334,24.149999618530273,6253300.0,18.474872589111328
2012-04-19,24.8700008392334,23.8700008392334,24.09000015258789,24.010000228881836,11206800.0,18.367769241333008
2012-04-20,24.059999465942383,23.520000457763672,24.059999465942383,23.600000381469727,12948000.0,18.05411720275879
2012-04-23,23.299999237060547,22.899999618530273,23.170000076293945,22.950000762939453,16187700.0,17.556861877441406
2012-04-24,23.399999618530273,22.8799991607666,23.020000457763672,22.889999389648438,8679500.0,17.510961532592773
2012-04-25,23.360000610351562,22.889999389648438,23.149999618530273,23.309999465942383,5548200.0,17.832263946533203
2012-04-26,23.75,23.15999984741211,23.15999984741211,23.719999313354492,8132600.0,18.145915985107422
2012-04-27,24.09000015258789,23.34000015258789,23.809999465942383,23.530000686645508,10495300.0,18.000566482543945
2012-04-30,23.489999771118164,22.799999237060547,23.3799991607666,23.0,8279100.0,17.595115661621094
2012-05-01,23.479999542236328,22.600000381469727,23.040000915527344,23.309999465942383,10151600.0,17.832263946533203
2012-05-02,23.25,22.6299991607666,23.190000534057617,22.93000030517578,14476300.0,17.541563034057617
2012-05-03,23.190000534057617,22.190000534057617,23.1299991607666,22.3700008392334,22816800.0,17.113161087036133
2012-05-04,22.40999984741211,21.81999969482422,22.200000762939453,22.360000610351562,14830800.0,17.105512619018555
2012-05-07,22.5,21.850000381469727,21.8700008392334,22.40999984741211,7853500.0,17.14375877380371
2012-05-08,22.350000381469727,21.8700008392334,22.25,22.229999542236328,9317900.0,17.006059646606445
2012-05-09,22.799999237060547,21.850000381469727,21.8799991607666,22.440000534057617,9812900.0,17.166711807250977
2012-05-10,22.889999389648438,22.34000015258789,22.690000534057617,22.3700008392334,7235100.0,17.113161087036133
2012-05-11,22.540000915527344,21.979999542236328,22.0,22.0,8045700.0,16.830108642578125
2012-05-14,21.969999313354492,21.600000381469727,21.75,21.6299991607666,9665400.0,16.547060012817383
2012-05-15,21.829999923706055,21.34000015258789,21.56999969482422,21.420000076293945,7410500.0,16.38640785217285
2012-05-16,22.6200008392334,21.850000381469727,22.049999237060547,21.90999984741211,13640200.0,16.761259078979492
2012-05-17,22.270000457763672,21.549999237060547,21.940000534057617,21.610000610351562,12132600.0,16.531761169433594
2012-05-18,21.690000534057617,21.09000015258789,21.540000915527344,21.18000030517578,7532600.0,16.202802658081055
2012-05-21,21.68000030517578,21.260000228881836,21.34000015258789,21.540000915527344,6295900.0,16.478208541870117
2012-05-22,21.899999618530273,21.34000015258789,21.709999084472656,21.5,7021500.0,16.447603225708008
2012-05-23,22.200000762939453,21.31999969482422,21.329999923706055,22.1299991607666,8340500.0,16.92955780029297
2012-05-24,22.1299991607666,21.81999969482422,21.979999542236328,22.040000915527344,5093400.0,16.86071014404297
2012-05-25,22.459999084472656,22.0,22.040000915527344,22.440000534057617,5662000.0,17.166711807250977
2012-05-29,22.93000030517578,22.59000015258789,22.6200008392334,22.850000381469727,9790400.0,17.48036003112793
2012-05-30,22.5,21.979999542236328,22.5,22.3700008392334,7369500.0,17.113161087036133
2012-05-31,22.40999984741211,22.0,22.260000228881836,22.200000762939453,6009300.0,16.983110427856445
2012-06-01,23.34000015258789,21.450000762939453,21.649999618530273,22.010000228881836,29615400.0,16.837759017944336
2012-06-04,22.040000915527344,20.65999984741211,22.010000228881836,21.110000610351562,15419800.0,16.149253845214844
2012-06-05,21.469999313354492,20.969999313354492,20.979999542236328,21.25,5645900.0,16.25635528564453
2012-06-06,21.940000534057617,21.34000015258789,21.43000030517578,21.829999923706055,6122700.0,16.70005989074707
2012-06-07,22.3799991607666,21.760000228881836,22.110000610351562,21.850000381469727,5951200.0,16.71535873413086
2012-06-08,22.09000015258789,21.5,21.850000381469727,22.049999237060547,4258600.0,16.868358612060547
2012-06-11,22.299999237060547,21.899999618530273,22.280000686645508,21.920000076293945,6050800.0,16.768905639648438
2012-06-12,22.200000762939453,21.68000030517578,21.920000076293945,22.170000076293945,6100200.0,16.960161209106445
2012-06-13,22.170000076293945,21.739999771118164,22.040000915527344,21.8700008392334,8588100.0,16.730661392211914
2012-06-14,21.989999771118164,21.579999923706055,21.84000015258789,21.799999237060547,4534300.0,16.67710304260254
2012-06-15,21.809999465942383,21.420000076293945,21.760000228881836,21.739999771118164,5714300.0,16.63121223449707
2012-06-18,21.719999313354492,21.3799991607666,21.540000915527344,21.43000030517578,6394000.0,16.394052505493164
2012-06-19,22.0,21.399999618530273,21.43000030517578,21.739999771118164,7768600.0,16.63121223449707
2012-06-20,21.81999969482422,21.280000686645508,21.780000686645508,21.479999542236328,8588900.0,16.432302474975586
2012-06-21,21.5,20.600000381469727,21.450000762939453,20.639999389648438,9193500.0,15.789701461791992
2012-06-22,20.950000762939453,20.459999084472656,20.950000762939453,20.600000381469727,6972200.0,15.759103775024414
2012-06-25,20.389999389648438,19.90999984741211,20.31999969482422,19.90999984741211,9975700.0,15.23124885559082
2012-06-26,20.040000915527344,19.6200008392334,19.940000534057617,19.850000381469727,8923000.0,15.185347557067871
2012-06-27,19.979999542236328,19.6200008392334,19.829999923706055,19.65999984741211,8314800.0,15.039995193481445
2012-06-28,19.920000076293945,19.489999771118164,19.639999389648438,19.81999969482422,11220900.0,15.16240119934082
2012-06-29,20.0,19.239999771118164,20.0,19.719999313354492,13447400.0,15.085899353027344
2012-07-02,19.739999771118164,19.299999237060547,19.700000762939453,19.56999969482422,6307700.0,14.971147537231445
2012-07-03,21.1200008392334,19.670000076293945,19.799999237060547,20.670000076293945,10718700.0,15.812651634216309
2012-07-05,21.209999084472656,20.540000915527344,20.75,20.540000915527344,8075600.0,15.713205337524414
2012-07-06,20.600000381469727,20.049999237060547,20.350000381469727,20.309999465942383,6512900.0,15.537249565124512
2012-07-09,20.399999618530273,20.049999237060547,20.209999084472656,20.219999313354492,5520400.0,15.468395233154297
2012-07-10,20.479999542236328,19.729999542236328,20.25,19.799999237060547,9803300.0,15.147099494934082
2012-07-11,20.010000228881836,19.600000381469727,19.75,19.899999618530273,6668400.0,15.223597526550293
2012-07-12,19.770000457763672,19.229999542236328,19.610000610351562,19.329999923706055,14117000.0,14.787546157836914
2012-07-13,19.709999084472656,19.270000457763672,19.329999923706055,19.6200008392334,7474700.0,15.009400367736816
2012-07-16,19.549999237060547,19.229999542236328,19.469999313354492,19.3799991607666,9066500.0,14.825796127319336
2012-07-17,19.600000381469727,19.299999237060547,19.549999237060547,19.600000381469727,7951200.0,14.994093894958496
2012-07-18,20.209999084472656,19.56999969482422,19.6200008392334,20.06999969482422,8770400.0,15.353647232055664
2012-07-19,20.350000381469727,20.06999969482422,20.1200008392334,20.139999389648438,6855400.0,15.407198905944824
2012-07-20,20.15999984741211,19.329999923706055,20.020000457763672,19.360000610351562,8798000.0,14.810497283935547
2012-07-23,19.360000610351562,18.850000381469727,19.09000015258789,19.299999237060547,8764600.0,14.764595985412598
2012-07-24,19.3799991607666,18.850000381469727,19.25,19.020000457763672,8202100.0,14.550395965576172
2012-07-25,19.1299991607666,18.719999313354492,19.100000381469727,18.799999237060547,6777100.0,14.382098197937012
2012-07-26,19.149999618530273,18.75,19.020000457763672,19.110000610351562,5571600.0,14.619244575500488
2012-07-27,19.690000534057617,19.06999969482422,19.139999389648438,19.670000076293945,6803900.0,15.047645568847656
2012-07-30,19.649999618530273,19.299999237060547,19.549999237060547,19.360000610351562,4219200.0,14.810497283935547
2012-07-31,19.770000457763672,19.3700008392334,19.459999084472656,19.709999084472656,5607600.0,15.0782470703125
2012-08-01,20.579999923706055,19.43000030517578,19.780000686645508,19.65999984741211,14831900.0,15.039995193481445
2012-08-02,20.059999465942383,18.93000030517578,19.59000015258789,19.139999389648438,10881000.0,14.642190933227539
2012-08-03,20.100000381469727,19.25,19.260000228881836,20.040000915527344,9394800.0,15.330698013305664
2012-08-06,20.100000381469727,19.760000228881836,20.049999237060547,19.850000381469727,6205800.0,15.185347557067871
2012-08-07,20.520000457763672,19.920000076293945,19.920000076293945,20.420000076293945,9577200.0,15.621399879455566
2012-08-08,20.450000762939453,20.049999237060547,20.139999389648438,20.3799991607666,4702600.0,15.590798377990723
2012-08-09,20.81999969482422,20.209999084472656,20.3700008392334,20.649999618530273,6651400.0,15.797351837158203
2012-08-10,20.700000762939453,20.309999465942383,20.520000457763672,20.540000915527344,3899800.0,15.713205337524414
2012-08-13,20.799999237060547,20.360000610351562,20.520000457763672,20.469999313354492,4027000.0,15.659649848937988
2012-08-14,20.790000915527344,20.100000381469727,20.6299991607666,20.209999084472656,7681000.0,15.460747718811035
2012-08-15,20.360000610351562,19.979999542236328,20.209999084472656,20.139999389648438,6498600.0,15.407198905944824
2012-08-16,21.459999084472656,20.1200008392334,20.1200008392334,21.329999923706055,14407500.0,16.31755828857422
2012-08-17,22.139999389648438,21.34000015258789,21.350000381469727,22.010000228881836,17952300.0,16.837759017944336
2012-08-20,22.020000457763672,21.65999984741211,21.75,21.8700008392334,6615800.0,16.730661392211914
2012-08-21,22.06999969482422,21.520000457763672,21.950000762939453,21.6299991607666,6545200.0,16.547060012817383
2012-08-22,21.75,21.139999389648438,21.579999923706055,21.729999542236328,7180500.0,16.623559951782227
2012-08-23,21.610000610351562,21.229999542236328,21.610000610351562,21.34000015258789,8960500.0,16.325204849243164
2012-08-24,21.360000610351562,21.06999969482422,21.209999084472656,21.18000030517578,5443300.0,16.202802658081055
2012-08-27,21.3700008392334,21.0,21.200000762939453,21.219999313354492,6216400.0,16.233402252197266
2012-08-28,21.25,20.90999984741211,21.0,20.940000534057617,5784600.0,16.019208908081055
2012-08-29,21.639999389648438,20.860000610351562,20.899999618530273,21.299999237060547,9625000.0,16.29460334777832
2012-08-30,21.260000228881836,21.020000457763672,21.25,21.110000610351562,3882800.0,16.149253845214844
2012-08-31,21.479999542236328,21.110000610351562,21.299999237060547,21.350000381469727,5826200.0,16.33285903930664
2012-09-04,21.5,21.020000457763672,21.25,21.309999465942383,7505300.0,16.302249908447266
2012-09-05,21.760000228881836,21.020000457763672,21.219999313354492,21.760000228881836,7933000.0,16.646509170532227
2012-09-06,22.729999542236328,21.75,21.790000915527344,22.450000762939453,12484800.0,17.174362182617188
2012-09-07,23.420000076293945,22.540000915527344,22.549999237060547,23.3700008392334,12908400.0,17.878164291381836
2012-09-10,23.420000076293945,22.940000534057617,23.280000686645508,22.979999542236328,8156800.0,17.579814910888672
2012-09-11,23.25,22.8799991607666,22.979999542236328,22.969999313354492,5442600.0,17.572168350219727
2012-09-12,23.329999923706055,23.049999237060547,23.139999389648438,23.1299991607666,5201000.0,17.694564819335938
2012-09-13,23.68000030517578,22.81999969482422,23.049999237060547,23.530000686645508,9479800.0,18.000566482543945
2012-09-14,24.329999923706055,23.6299991607666,23.690000534057617,24.139999389648438,11881300.0,18.467220306396484
2012-09-17,23.950000762939453,23.729999542236328,23.920000076293945,23.799999237060547,6098600.0,18.207111358642578
2012-09-18,24.450000762939453,24.020000457763672,24.290000915527344,24.43000030517578,11308000.0,18.689067840576172
2012-09-19,25.149999618530273,24.31999969482422,24.360000610351562,24.75,16033600.0,18.933874130249023
2012-09-20,24.540000915527344,23.90999984741211,24.34000015258789,24.420000076293945,7414900.0,18.68141746520996
2012-09-21,24.889999389648438,24.5,24.540000915527344,24.799999237060547,12189300.0,18.972122192382812
2012-09-24,24.68000030517578,24.1200008392334,24.510000228881836,24.360000610351562,5689300.0,18.63551902770996
2012-09-25,24.5,23.280000686645508,24.43000030517578,23.520000457763672,10326800.0,17.992918014526367
2012-09-26,23.729999542236328,22.850000381469727,23.25,23.389999389648438,8329400.0,17.893463134765625
2012-09-27,23.700000762939453,23.139999389648438,23.670000076293945,23.18000030517578,6843400.0,17.732818603515625
2012-09-28,23.100000381469727,22.709999084472656,23.0,22.75,8614500.0,17.40386199951172
2012-10-01,23.40999984741211,22.850000381469727,23.0,23.09000015258789,7582100.0,17.663965225219727
2012-10-02,24.100000381469727,22.670000076293945,23.5,23.68000030517578,21403400.0,18.115318298339844
2012-10-03,24.610000610351562,23.65999984741211,23.709999084472656,24.389999389648438,14739000.0,18.65846824645996
2012-10-04,24.670000076293945,24.31999969482422,24.549999237060547,24.649999618530273,8693500.0,18.857370376586914
2012-10-05,25.43000030517578,24.56999969482422,24.8799991607666,24.799999237060547,14251000.0,18.972122192382812
2012-10-08,24.809999465942383,24.510000228881836,24.790000915527344,24.56999969482422,6249500.0,18.796171188354492
2012-10-09,24.860000610351562,24.270000457763672,24.739999771118164,24.3700008392334,7210000.0,18.64316749572754
2012-10-10,24.579999923706055,24.100000381469727,24.40999984741211,24.229999542236328,6049300.0,18.53606605529785
2012-10-11,24.989999771118164,24.229999542236328,24.40999984741211,24.65999984741211,8771700.0,18.86502456665039
2012-10-12,24.829999923706055,24.329999923706055,24.559999465942383,24.440000534057617,4230300.0,18.69672203063965
2012-10-15,24.579999923706055,24.329999923706055,24.510000228881836,24.479999542236328,5114300.0,18.72732162475586
2012-10-16,24.850000381469727,24.40999984741211,24.520000457763672,24.790000915527344,4252100.0,18.9644718170166
2012-10-17,25.1299991607666,24.600000381469727,24.899999618530273,25.059999465942383,6002700.0,19.1710262298584
2012-10-18,25.719999313354492,24.959999084472656,25.09000015258789,25.559999465942383,9762100.0,19.553524017333984
2012-10-19,25.5,24.549999237060547,25.43000030517578,24.59000015258789,10454300.0,18.81147003173828
2012-10-22,24.850000381469727,24.280000686645508,24.559999465942383,24.6200008392334,7067800.0,18.83442497253418
2012-10-23,24.100000381469727,23.729999542236328,24.06999969482422,23.8700008392334,8196000.0,18.260671615600586
2012-10-24,24.270000457763672,23.65999984741211,24.149999618530273,23.690000534057617,6230800.0,18.122968673706055
2012-10-25,24.270000457763672,23.579999923706055,23.979999542236328,23.6299991607666,11875900.0,18.07706642150879
2012-10-26,23.899999618530273,23.190000534057617,23.610000610351562,23.280000686645508,10146900.0,17.809309005737305
2012-10-31,25.719999313354492,23.899999618530273,24.299999237060547,25.5,24700200.0,19.50762367248535
2012-11-01,25.850000381469727,24.90999984741211,25.530000686645508,25.68000030517578,14558100.0,19.645326614379883
2012-11-02,25.989999771118164,25.549999237060547,25.809999465942383,25.790000915527344,9918400.0,19.72947883605957
2012-11-05,25.989999771118164,25.350000381469727,25.440000534057617,25.56999969482422,7680700.0,19.561182022094727
2012-11-06,26.270000457763672,25.450000762939453,25.59000015258789,26.190000534057617,10888500.0,20.035476684570312
2012-11-07,25.670000076293945,24.920000076293945,25.639999389648438,25.030000686645508,11106300.0,19.148073196411133
2012-11-08,25.5,24.700000762939453,25.219999313354492,24.719999313354492,5239800.0,18.910921096801758
2012-11-09,25.280000686645508,24.3799991607666,24.3799991607666,25.040000915527344,7648400.0,19.155723571777344
2012-11-12,25.3799991607666,25.049999237060547,25.049999237060547,25.260000228881836,5297000.0,19.324026107788086
2012-11-13,25.18000030517578,24.75,24.889999389648438,24.81999969482422,9697600.0,18.987422943115234
2012-11-14,24.989999771118164,24.100000381469727,24.93000030517578,24.170000076293945,9587600.0,18.49016761779785
2012-11-15,24.190000534057617,23.540000915527344,24.18000030517578,23.8799991607666,9371700.0,18.26831817626953
2012-11-16,23.979999542236328,23.389999389648438,23.920000076293945,23.850000381469727,9647800.0,18.245361328125
2012-11-19,24.940000534057617,24.1299991607666,24.270000457763672,24.93000030517578,7996800.0,19.071571350097656
2012-11-20,24.940000534057617,24.3799991607666,24.899999618530273,24.600000381469727,6578700.0,18.819122314453125
2012-11-21,24.969999313354492,24.43000030517578,24.56999969482422,24.600000381469727,4907700.0,18.819122314453125
2012-11-23,25.420000076293945,24.860000610351562,24.959999084472656,25.209999084472656,4595900.0,19.285778045654297
2012-11-26,25.40999984741211,24.950000762939453,25.170000076293945,25.229999542236328,6460000.0,19.30107307434082
2012-11-27,25.350000381469727,25.0,25.139999389648438,25.010000228881836,5822200.0,19.132776260375977
2012-11-28,25.299999237060547,24.639999389648438,24.690000534057617,25.280000686645508,5312900.0,19.339326858520508
2012-11-29,26.239999771118164,25.510000228881836,25.610000610351562,26.09000015258789,10012500.0,19.958974838256836
2012-11-30,26.170000076293945,25.579999923706055,25.889999389648438,25.8799991607666,6538600.0,19.798328399658203
2012-12-03,26.360000610351562,25.459999084472656,26.059999465942383,25.510000228881836,11331100.0,19.515277862548828
2012-12-04,25.5,24.520000457763672,25.34000015258789,25.40999984741211,12633900.0,19.43877601623535
2012-12-05,25.600000381469727,24.940000534057617,25.3700008392334,25.0,7652700.0,19.1251220703125
2012-12-06,25.0,24.459999084472656,24.90999984741211,24.56999969482422,9708900.0,18.796171188354492
2012-12-07,25.209999084472656,24.56999969482422,24.760000228881836,25.190000534057617,9060300.0,19.270477294921875
2012-12-10,25.40999984741211,25.040000915527344,25.059999465942383,25.280000686645508,5931900.0,19.339326858520508
2012-12-11,25.5,25.110000610351562,25.309999465942383,25.450000762939453,5709300.0,19.469379425048828
2012-12-12,26.06999969482422,25.440000534057617,25.540000915527344,25.6299991607666,8395500.0,19.607078552246094
2012-12-13,25.829999923706055,24.899999618530273,25.559999465942383,25.1200008392334,7737400.0,19.2169189453125
2012-12-14,25.110000610351562,24.399999618530273,25.079999923706055,24.610000610351562,9661400.0,18.826770782470703
2012-12-17,24.899999618530273,24.649999618530273,24.670000076293945,24.850000381469727,7130600.0,19.0103759765625
2012-12-18,25.540000915527344,24.799999237060547,24.979999542236328,25.489999771118164,9589000.0,19.49997329711914
2012-12-19,27.90999984741211,26.860000610351562,27.440000534057617,27.18000030517578,54870500.0,20.792835235595703
2012-12-20,27.479999542236328,26.8700008392334,27.0,27.34000015258789,15768900.0,20.915237426757812
2012-12-21,27.3799991607666,26.540000915527344,26.739999771118164,27.31999969482422,8773000.0,20.899927139282227
2012-12-24,27.739999771118164,27.309999465942383,27.309999465942383,27.65999984741211,4877400.0,21.160032272338867
2012-12-26,27.950000762939453,27.489999771118164,27.6299991607666,27.6200008392334,7006200.0,21.129438400268555
2012-12-27,27.989999771118164,27.43000030517578,27.739999771118164,27.959999084472656,9431200.0,21.389537811279297
2012-12-28,27.940000534057617,27.549999237060547,27.65999984741211,27.850000381469727,5133500.0,21.305389404296875
2012-12-31,28.899999618530273,27.6200008392334,27.760000228881836,28.829999923706055,13243300.0,22.055091857910156
2013-01-02,29.5,28.6299991607666,29.40999984741211,29.1299991607666,15605900.0,22.284591674804688
2013-01-03,30.229999542236328,28.84000015258789,29.049999237060547,29.81999969482422,22903800.0,22.812448501586914
2013-01-04,29.860000610351562,29.229999542236328,29.739999771118164,29.860000610351562,8066600.0,22.843050003051758
2013-01-07,29.860000610351562,29.299999237060547,29.639999389648438,29.65999984741211,8385300.0,22.690046310424805
2013-01-08,29.850000381469727,29.049999237060547,29.65999984741211,29.3700008392334,10435200.0,22.46819496154785
2013-01-09,30.280000686645508,29.559999465942383,29.579999923706055,29.969999313354492,13341400.0,22.927202224731445
2013-01-10,30.450000762939453,29.780000686645508,30.280000686645508,30.440000534057617,12115400.0,23.286752700805664
2013-01-11,30.600000381469727,30.110000610351562,30.3799991607666,30.360000610351562,6862900.0,23.225547790527344
2013-01-14,30.389999389648438,29.889999389648438,30.149999618530273,30.329999923706055,6634700.0,23.202598571777344
2013-01-15,30.68000030517578,29.950000762939453,30.110000610351562,30.600000381469727,7497500.0,23.409151077270508
2013-01-16,29.729999542236328,28.829999923706055,29.56999969482422,29.309999465942383,28298900.0,22.422292709350586
2013-01-17,29.649999618530273,29.190000534057617,29.479999542236328,29.489999771118164,12064700.0,22.559995651245117
2013-01-18,29.530000686645508,28.8799991607666,29.440000534057617,29.280000686645508,9993700.0,22.39934539794922
2013-01-22,29.270000457763672,28.3799991607666,29.190000534057617,28.6299991607666,18538600.0,21.902090072631836
2013-01-23,28.84000015258789,26.6200008392334,28.579999923706055,28.56999969482422,11355300.0,21.856191635131836
2013-01-24,28.979999542236328,28.350000381469727,28.59000015258789,28.780000686645508,8398900.0,22.016847610473633
2013-01-25,29.15999984741211,28.8700008392334,28.959999084472656,29.06999969482422,10258400.0,22.238697052001953
2013-01-28,29.149999618530273,28.610000610351562,29.049999237060547,28.829999923706055,7038300.0,22.055091857910156
2013-01-29,28.81999969482422,28.15999984741211,28.799999237060547,28.450000762939453,13059800.0,21.76439094543457
2013-01-30,28.649999618530273,27.770000457763672,28.280000686645508,27.940000534057617,11230700.0,21.374244689941406
2013-01-31,28.139999389648438,27.610000610351562,27.799999237060547,28.09000015258789,8685200.0,21.48898696899414
2013-02-01,28.5,28.079999923706055,28.389999389648438,28.170000076293945,10713800.0,21.550189971923828
2013-02-04,28.200000762939453,27.8799991607666,27.889999389648438,27.959999084472656,6508900.0,21.389537811279297
2013-02-05,28.600000381469727,28.030000686645508,28.030000686645508,28.59000015258789,11097500.0,21.871488571166992
2013-02-06,28.600000381469727,28.219999313354492,28.350000381469727,28.520000457763672,7010500.0,21.817941665649414
2013-02-07,28.90999984741211,28.030000686645508,28.68000030517578,28.469999313354492,10493500.0,21.77968978881836
2013-02-08,28.729999542236328,28.5,28.540000915527344,28.56999969482422,6316700.0,21.856191635131836
2013-02-11,28.649999618530273,28.350000381469727,28.510000228881836,28.530000686645508,5589900.0,21.825590133666992
2013-02-12,28.75,28.239999771118164,28.43000030517578,28.549999237060547,7175600.0,21.840890884399414
2013-02-13,28.8700008392334,28.440000534057617,28.75,28.670000076293945,9283900.0,21.932687759399414
2013-02-14,29.360000610351562,27.670000076293945,28.739999771118164,27.75,19226200.0,21.228885650634766
2013-02-15,27.920000076293945,27.219999313354492,27.59000015258789,27.760000228881836,12861100.0,21.236539840698242
2013-02-19,27.799999237060547,27.459999084472656,27.690000534057617,27.68000030517578,7086100.0,21.175334930419922
2013-02-20,27.809999465942383,27.049999237060547,27.809999465942383,27.100000381469727,7236600.0,20.731630325317383
2013-02-21,27.040000915527344,26.329999923706055,27.020000457763672,26.510000228881836,13893200.0,20.2802791595459
2013-02-22,27.1200008392334,26.309999465942383,26.399999618530273,27.110000610351562,9279400.0,20.739282608032227
2013-02-25,27.170000076293945,26.329999923706055,27.110000610351562,26.329999923706055,11121400.0,20.142580032348633
2013-02-26,26.850000381469727,26.190000534057617,26.649999618530273,26.829999923706055,13363500.0,20.525083541870117
2013-02-27,27.579999923706055,26.719999313354492,26.799999237060547,27.399999618530273,13115700.0,20.961137771606445
2013-02-28,27.56999969482422,26.889999389648438,27.5,27.149999618530273,10305500.0,20.769886016845703
2013-03-01,27.489999771118164,26.75,26.829999923706055,27.209999084472656,9017700.0,20.815784454345703
2013-03-04,27.290000915527344,26.989999771118164,27.139999389648438,27.09000015258789,6583900.0,20.723983764648438
2013-03-05,27.790000915527344,27.190000534057617,27.219999313354492,27.579999923706055,9199300.0,21.098834991455078
2013-03-06,27.959999084472656,27.6200008392334,27.760000228881836,27.90999984741211,9002500.0,21.351285934448242
2013-03-07,28.139999389648438,27.790000915527344,27.860000610351562,27.8799991607666,9428100.0,21.328338623046875
2013-03-08,28.190000534057617,27.889999389648438,27.90999984741211,28.0,5910500.0,21.42013931274414
2013-03-11,28.389999389648438,27.549999237060547,27.950000762939453,28.309999465942383,19122000.0,21.65728759765625
2013-03-12,28.639999389648438,28.09000015258789,28.260000228881836,28.3700008392334,10686800.0,21.70319366455078
2013-03-13,28.3799991607666,28.049999237060547,28.3799991607666,28.06999969482422,10287400.0,21.47368621826172
2013-03-14,28.229999542236328,28.040000915527344,28.049999237060547,28.15999984741211,6438500.0,21.542539596557617
2013-03-15,28.260000228881836,27.799999237060547,27.959999084472656,28.209999084472656,12101200.0,21.580787658691406
2013-03-18,28.149999618530273,27.729999542236328,27.950000762939453,28.040000915527344,13758200.0,21.45073699951172
2013-03-19,28.200000762939453,27.899999618530273,28.100000381469727,28.100000381469727,12749500.0,21.49663734436035
2013-03-20,29.299999237060547,28.190000534057617,28.25,29.200000762939453,25484100.0,22.338144302368164
2013-03-21,29.170000076293945,28.56999969482422,28.90999984741211,28.6299991607666,13452000.0,21.902090072631836
2013-03-22,28.709999084472656,27.959999084472656,28.6200008392334,28.219999313354492,12673300.0,21.58843421936035
2013-03-25,28.479999542236328,28.020000457763672,28.389999389648438,28.15999984741211,6669900.0,21.542539596557617
2013-03-26,28.350000381469727,27.989999771118164,28.280000686645508,28.149999618530273,6876400.0,21.534889221191406
2013-03-27,28.270000457763672,27.959999084472656,28.049999237060547,28.059999465942383,5444400.0,21.466035842895508
2013-03-28,28.09000015258789,27.639999389648438,28.020000457763672,27.81999969482422,9331000.0,21.282442092895508
2013-04-01,28.09000015258789,27.649999618530273,27.649999618530273,27.799999237060547,8834600.0,21.267135620117188
2013-04-02,28.299999237060547,27.530000686645508,27.959999084472656,27.93000030517578,16188100.0,21.366588592529297
2013-04-03,28.100000381469727,27.65999984741211,28.0,27.799999237060547,11199700.0,21.267135620117188
2013-04-04,28.0,27.510000228881836,27.75,27.739999771118164,8571800.0,21.221235275268555
2013-04-05,27.559999465942383,27.110000610351562,27.3799991607666,27.520000457763672,11792800.0,21.05293083190918
2013-04-08,27.639999389648438,27.399999618530273,27.5,27.59000015258789,11572900.0,21.106487274169922
2013-04-09,27.780000686645508,27.5,27.770000457763672,27.530000686645508,9682300.0,21.06058692932129
2013-04-10,28.510000228881836,27.68000030517578,27.690000534057617,28.3700008392334,12927800.0,21.70319366455078
2013-04-11,29.760000228881836,28.440000534057617,28.489999771118164,29.719999313354492,22305200.0,22.735946655273438
2013-04-12,29.84000015258789,29.549999237060547,29.56999969482422,29.6200008392334,15617500.0,22.65944480895996
2013-04-15,29.690000534057617,28.84000015258789,29.40999984741211,28.90999984741211,14080800.0,22.116294860839844
2013-04-16,29.520000457763672,29.170000076293945,29.170000076293945,29.469999313354492,8007700.0,22.544694900512695
2013-04-17,29.329999923706055,28.770000457763672,29.030000686645508,29.270000457763672,10670400.0,22.391695022583008
2013-04-18,29.3799991607666,28.75,29.25,28.979999542236328,11121400.0,22.16984748840332
2013-04-19,29.260000228881836,28.90999984741211,29.100000381469727,29.149999618530273,7183000.0,22.29989242553711
2013-04-22,29.34000015258789,28.850000381469727,29.200000762939453,29.25,6767000.0,22.37639617919922
2013-04-23,29.920000076293945,29.280000686645508,29.34000015258789,29.850000381469727,8454200.0,22.835397720336914
2013-04-24,30.799999237060547,29.860000610351562,29.90999984741211,30.450000762939453,21511000.0,23.294397354125977
2013-04-25,30.780000686645508,30.0,30.059999465942383,30.709999084472656,14499000.0,23.49329948425293
2013-04-26,30.799999237060547,30.030000686645508,30.790000915527344,30.5,13738300.0,23.33264923095703
2013-04-29,30.899999618530273,30.420000076293945,30.6200008392334,30.790000915527344,6197700.0,23.554500579833984
2013-04-30,30.969999313354492,30.56999969482422,30.770000457763672,30.84000015258789,8117200.0,23.592750549316406
2013-05-01,31.079999923706055,30.110000610351562,30.770000457763672,30.18000030517578,10393700.0,23.08785057067871
2013-05-02,31.81999969482422,31.049999237060547,31.309999465942383,31.15999984741211,19124500.0,23.837553024291992
2013-05-03,32.439998626708984,31.6299991607666,31.739999771118164,32.099998474121094,12471800.0,24.556655883789062
2013-05-06,32.220001220703125,31.780000686645508,32.02000045776367,31.81999969482422,8501500.0,24.342456817626953
2013-05-07,32.130001068115234,31.459999084472656,31.920000076293945,31.649999618530273,11421600.0,24.212406158447266
2013-05-08,32.189998626708984,31.09000015258789,31.40999984741211,32.08000183105469,9991300.0,24.541353225708008
2013-05-09,32.15999984741211,31.6200008392334,32.0099983215332,31.649999618530273,10861700.0,24.212406158447266
2013-05-10,31.700000762939453,30.969999313354492,31.549999237060547,31.420000076293945,12811400.0,24.03645133972168
2013-05-13,31.350000381469727,30.8700008392334,31.15999984741211,31.0,8098100.0,23.71515655517578
2013-05-14,31.700000762939453,31.010000228881836,31.020000457763672,31.549999237060547,10676600.0,24.13590431213379
2013-05-15,32.400001525878906,31.510000228881836,31.549999237060547,32.310001373291016,15086000.0,24.71730613708496
2013-05-16,32.66999816894531,32.0,32.09000015258789,32.38999938964844,10425300.0,24.77851104736328
2013-05-17,33.77000045776367,32.810001373291016,32.9900016784668,33.41999816894531,20897700.0,25.566465377807617
2013-05-20,34.0099983215332,33.36000061035156,33.369998931884766,33.70000076293945,15260600.0,25.780664443969727
2013-05-21,33.959999084472656,32.880001068115234,33.59000015258789,33.400001525878906,13790500.0,25.551170349121094
2013-05-22,33.93000030517578,32.9900016784668,33.220001220703125,33.22999954223633,13238400.0,25.42111587524414
2013-05-23,33.11000061035156,32.099998474121094,32.33000183105469,32.849998474121094,10537300.0,25.13041114807129
2013-05-24,33.0,32.5099983215332,32.54999923706055,32.869998931884766,5861200.0,25.145713806152344
2013-05-28,34.29999923706055,33.75,34.0,33.959999084472656,16969400.0,25.979568481445312
2013-05-29,34.29999923706055,33.45000076293945,33.709999084472656,34.04999923706055,10867200.0,26.04841423034668
2013-05-30,34.90999984741211,33.869998931884766,34.040000915527344,34.63999938964844,15085300.0,26.499771118164062
2013-05-31,34.779998779296875,33.88999938964844,34.529998779296875,33.88999938964844,10137400.0,25.926015853881836
2013-06-03,34.689998626708984,33.380001068115234,34.56999969482422,34.41999816894531,17794500.0,26.331466674804688
2013-06-04,35.4900016784668,34.75,35.400001525878906,34.959999084472656,30517200.0,26.74457359313965
2013-06-05,35.06999969482422,34.0,35.0,34.02000045776367,22345200.0,26.025468826293945
2013-06-06,34.529998779296875,33.779998779296875,34.119998931884766,34.439998626708984,79847700.0,26.346769332885742
2013-06-07,35.099998474121094,34.0,34.790000915527344,35.029998779296875,30683600.0,26.798131942749023
2013-06-10,35.2400016784668,34.52000045776367,35.18000030517578,34.7400016784668,15219500.0,26.576269149780273
2013-06-11,34.4900016784668,33.59000015258789,34.369998931884766,33.93000030517578,17023900.0,25.956619262695312
2013-06-12,34.459999084472656,33.2400016784668,34.279998779296875,33.45000076293945,13642000.0,25.589414596557617
2013-06-13,34.5099983215332,33.099998474121094,33.36000061035156,34.5,15604800.0,26.392671585083008
2013-06-14,34.619998931884766,34.09000015258789,34.459999084472656,34.290000915527344,10091600.0,26.232025146484375
2013-06-17,34.560001373291016,33.599998474121094,34.5,33.72999954223633,10195000.0,25.803613662719727
2013-06-18,34.060001373291016,33.439998626708984,33.79999923706055,34.0099983215332,9926100.0,26.017820358276367
2013-06-19,34.25,33.650001525878906,34.02000045776367,33.65999984741211,8428700.0,25.750064849853516
2013-06-20,33.40999984741211,32.279998779296875,33.40999984741211,32.560001373291016,29107200.0,24.9085636138916
2013-06-21,32.970001220703125,31.739999771118164,32.959999084472656,32.209999084472656,18998000.0,24.64080810546875
2013-06-24,31.84000015258789,31.1299991607666,31.760000228881836,31.420000076293945,18970400.0,24.03645133972168
2013-06-25,32.02000045776367,31.540000915527344,31.75,31.81999969482422,9268300.0,24.342456817626953
2013-06-26,32.70000076293945,32.029998779296875,32.18000030517578,32.54999923706055,10374000.0,24.900911331176758
2013-06-27,33.5,32.779998779296875,32.91999816894531,33.099998474121094,11000300.0,25.32166290283203
2013-06-28,33.720001220703125,32.79999923706055,33.02000045776367,33.310001373291016,15813400.0,25.482311248779297
2013-07-01,34.189998626708984,33.40999984741211,33.52000045776367,34.0,10310800.0,26.01017189025879
2013-07-02,34.939998626708984,33.81999969482422,34.040000915527344,34.099998474121094,15171900.0,26.086668014526367
2013-07-03,34.400001525878906,33.7599983215332,33.939998626708984,34.13999938964844,5715700.0,26.117267608642578
2013-07-05,34.83000183105469,34.2400016784668,34.349998474121094,34.66999816894531,7107800.0,26.52272605895996
2013-07-08,35.02000045776367,34.540000915527344,34.779998779296875,34.63999938964844,11233600.0,26.499771118164062
2013-07-09,35.25,34.720001220703125,34.900001525878906,34.91999816894531,7243300.0,26.713964462280273
2013-07-10,35.34000015258789,34.84000015258789,34.900001525878906,35.33000183105469,11820200.0,27.027620315551758
2013-07-11,36.20000076293945,35.63999938964844,35.720001220703125,36.13999938964844,13246500.0,27.647275924682617
2013-07-12,36.58000183105469,35.90999984741211,36.09000015258789,36.400001525878906,10744300.0,27.8461856842041
2013-07-15,36.720001220703125,36.279998779296875,36.599998474121094,36.5,8968200.0,27.92267608642578
2013-07-16,36.939998626708984,35.7599983215332,36.869998931884766,36.18000030517578,16273700.0,27.677879333496094
2013-07-17,36.560001373291016,36.08000183105469,36.22999954223633,36.36000061035156,10943400.0,27.815570831298828
2013-07-18,36.9900016784668,36.33000183105469,36.5,36.84000015258789,10679400.0,28.18278694152832
2013-07-19,36.88999938964844,36.060001373291016,36.88999938964844,36.61000061035156,11608300.0,28.006837844848633
2013-07-22,36.9900016784668,36.47999954223633,36.619998931884766,36.7599983215332,11260700.0,28.12158966064453
2013-07-23,36.95000076293945,36.52000045776367,36.88999938964844,36.61000061035156,9296600.0,28.006837844848633
2013-07-24,37.45000076293945,36.869998931884766,37.11000061035156,37.13999938964844,15200600.0,28.412282943725586
2013-07-25,37.709999084472656,36.5099983215332,37.470001220703125,37.08000183105469,18095900.0,28.366384506225586
2013-07-26,37.0,36.459999084472656,36.93000030517578,36.66999816894531,15892800.0,28.052732467651367
2013-07-29,36.66999816894531,36.150001525878906,36.56999969482422,36.380001068115234,8407800.0,27.830881118774414
2013-07-30,36.779998779296875,36.31999969482422,36.529998779296875,36.5,12244500.0,27.92267608642578
2013-07-31,36.720001220703125,35.66999816894531,36.619998931884766,35.869998931884766,20696300.0,27.440725326538086
2013-08-01,36.86000061035156,36.0099983215332,36.38999938964844,36.470001220703125,16148300.0,27.899730682373047
2013-08-02,37.18000030517578,36.34000015258789,36.439998626708984,36.95000076293945,11913000.0,28.266935348510742
2013-08-05,37.04999923706055,36.650001525878906,37.029998779296875,36.75,7144300.0,28.113933563232422
2013-08-06,36.4900016784668,35.959999084472656,36.439998626708984,35.959999084472656,13485100.0,27.509580612182617
2013-08-07,36.099998474121094,35.43000030517578,36.0099983215332,35.47999954223633,19395100.0,27.142377853393555
2013-08-08,36.11000061035156,35.56999969482422,35.61000061035156,36.0099983215332,14457000.0,27.547828674316406
2013-08-09,36.27000045776367,35.70000076293945,35.959999084472656,36.02000045776367,7705800.0,27.555482864379883
2013-08-12,36.099998474121094,35.599998474121094,35.7599983215332,35.97999954223633,8441900.0,27.52487564086914
2013-08-13,36.209999084472656,35.59000015258789,36.209999084472656,35.84000015258789,7145700.0,27.417768478393555
2013-08-14,36.0099983215332,35.209999084472656,35.84000015258789,35.56999969482422,11341100.0,27.211223602294922
2013-08-15,35.18000030517578,34.40999984741211,35.16999816894531,34.54999923706055,20384600.0,26.430923461914062
2013-08-16,34.90999984741211,34.18000030517578,34.59000015258789,34.380001068115234,12498300.0,26.30086898803711
2013-08-19,34.83000183105469,34.41999816894531,34.560001373291016,34.4900016784668,9211700.0,26.38501739501953
2013-08-20,34.90999984741211,34.04999923706055,34.560001373291016,34.790000915527344,13766900.0,26.61452293395996
2013-08-21,34.95000076293945,34.38999938964844,34.779998779296875,34.529998779296875,9798600.0,26.415618896484375
2013-08-22,35.04999923706055,34.650001525878906,34.65999984741211,34.9900016784668,9572200.0,26.767528533935547
2013-08-23,35.220001220703125,34.86000061035156,35.13999938964844,35.060001373291016,7487000.0,26.821073532104492
2013-08-26,35.52000045776367,34.849998474121094,35.029998779296875,34.91999816894531,10831800.0,26.713964462280273
2013-08-27,34.61000061035156,33.619998931884766,34.439998626708984,33.689998626708984,11905600.0,25.77301597595215
2013-08-28,34.15999984741211,33.5,33.56999969482422,33.91999816894531,9109200.0,25.94896697998047
2013-08-29,34.689998626708984,33.810001373291016,33.81999969482422,34.45000076293945,10558000.0,26.35442543029785
2013-08-30,34.540000915527344,33.900001525878906,34.5,34.08000183105469,8099400.0,26.07136344909668
2013-09-03,34.77000045776367,33.959999084472656,34.68000030517578,34.13999938964844,10906700.0,26.117267608642578
2013-09-04,35.900001525878906,34.16999816894531,34.20000076293945,35.849998474121094,23036900.0,27.425430297851562
2013-09-05,36.790000915527344,35.869998931884766,36.0099983215332,36.33000183105469,18633800.0,27.792634963989258
2013-09-06,36.619998931884766,35.61000061035156,36.400001525878906,36.150001525878906,14244900.0,27.65493392944336
2013-09-09,36.70000076293945,36.25,36.34000015258789,36.47999954223633,13515500.0,27.907379150390625
2013-09-10,37.27000045776367,36.720001220703125,36.939998626708984,37.0,10626200.0,28.305177688598633
2013-09-11,36.599998474121094,36.02000045776367,36.529998779296875,36.349998474121094,27025600.0,27.80792999267578
2013-09-12,36.560001373291016,35.880001068115234,36.369998931884766,36.369998931884766,15743700.0,27.823223114013672
2013-09-13,36.54999923706055,35.9900016784668,36.4900016784668,36.060001373291016,12642900.0,27.586082458496094
2013-09-16,36.619998931884766,36.150001525878906,36.470001220703125,36.220001220703125,14715200.0,27.708465576171875
2013-09-17,36.97999954223633,36.31999969482422,36.31999969482422,36.709999084472656,12992300.0,28.083332061767578
2013-09-18,37.72999954223633,36.709999084472656,36.7599983215332,37.58000183105469,21432800.0,28.748886108398438
2013-09-19,37.880001068115234,37.15999984741211,37.84000015258789,37.22999954223633,16819500.0,28.481128692626953
2013-09-20,37.68000030517578,36.83000183105469,37.63999938964844,36.83000183105469,35700300.0,28.17513084411621
2013-09-23,37.5,36.54999923706055,37.150001525878906,37.130001068115234,18484700.0,28.404630661010742
2013-09-24,37.970001220703125,37.060001373291016,37.15999984741211,37.439998626708984,23723800.0,28.64178466796875
2013-09-25,37.779998779296875,37.15999984741211,37.529998779296875,37.18000030517578,15114600.0,28.442886352539062
2013-09-26,37.349998474121094,36.7599983215332,37.189998626708984,36.95000076293945,14022900.0,28.266935348510742
2013-09-27,36.900001525878906,36.15999984741211,36.77000045776367,36.369998931884766,14173500.0,27.823223114013672
2013-09-30,36.310001373291016,35.619998931884766,35.709999084472656,35.970001220703125,17724400.0,27.517229080200195
2013-10-01,36.40999984741211,35.31999969482422,36.040000915527344,35.90999984741211,21886600.0,27.4713191986084
2013-10-02,36.0,35.22999954223633,35.7400016784668,35.939998626708984,19459700.0,27.494272232055664
2013-10-03,35.939998626708984,35.130001068115234,35.7599983215332,35.290000915527344,15001200.0,26.997028350830078
2013-10-04,35.79999923706055,35.130001068115234,35.439998626708984,35.70000076293945,13811100.0,27.310684204101562
2013-10-07,35.52000045776367,35.02000045776367,35.22999954223633,35.18000030517578,12181000.0,26.912870407104492
2013-10-08,35.27000045776367,34.16999816894531,35.25,34.209999084472656,23658400.0,26.170820236206055
2013-10-09,34.38999938964844,33.91999816894531,34.33000183105469,34.15999984741211,21109900.0,26.132572174072266
2013-10-10,34.88999938964844,34.61000061035156,34.7400016784668,34.849998474121094,18041900.0,26.660429000854492
2013-10-11,35.52000045776367,34.65999984741211,34.790000915527344,35.349998474121094,15406700.0,27.042919158935547
2013-10-14,35.45000076293945,34.810001373291016,34.83000183105469,35.33000183105469,11193400.0,27.027620315551758
2013-10-15,35.380001068115234,34.5099983215332,35.279998779296875,34.70000076293945,13708400.0,26.545677185058594
2013-10-16,35.209999084472656,34.779998779296875,35.02000045776367,35.130001068115234,15529600.0,26.874624252319336
2013-10-17,35.790000915527344,34.959999084472656,35.15999984741211,35.65999984741211,12602900.0,27.280080795288086
2013-10-18,36.29999923706055,35.68000030517578,36.209999084472656,35.88999938964844,14638500.0,27.456031799316406
2013-10-21,36.27000045776367,35.34000015258789,36.2599983215332,35.5,13451700.0,27.157672882080078
2013-10-22,36.130001068115234,35.369998931884766,35.619998931884766,35.40999984741211,17008200.0,27.088823318481445
2013-10-23,35.38999938964844,34.529998779296875,35.380001068115234,35.04999923706055,17307600.0,26.81342315673828
2013-10-24,36.029998779296875,35.099998474121094,35.4900016784668,35.630001068115234,19287000.0,27.257125854492188
2013-10-25,35.77000045776367,35.31999969482422,35.66999816894531,35.59000015258789,12849100.0,27.226524353027344
2013-10-28,35.970001220703125,35.43000030517578,35.439998626708984,35.79999923706055,12985100.0,27.387178421020508
2013-10-29,36.18000030517578,35.5099983215332,35.81999969482422,36.060001373291016,24055000.0,27.586082458496094
2013-10-30,37.54999923706055,36.779998779296875,37.20000076293945,37.22999954223633,42130000.0,28.481128692626953
2013-10-31,37.9900016784668,36.95000076293945,37.18000030517578,36.95000076293945,28102800.0,28.266935348510742
2013-11-01,38.209999084472656,37.04999923706055,37.16999816894531,37.38999938964844,30765400.0,28.603534698486328
2013-11-04,37.79999923706055,37.40999984741211,37.5,37.470001220703125,18005200.0,28.664735794067383
2013-11-05,37.5099983215332,37.06999969482422,37.279998779296875,37.09000015258789,15197700.0,28.374027252197266
2013-11-06,37.400001525878906,36.56999969482422,37.2400016784668,36.59000015258789,16162300.0,27.991531372070312
2013-11-07,36.75,35.90999984741211,36.61000061035156,35.91999816894531,19893700.0,27.478979110717773
2013-11-08,36.77000045776367,36.0099983215332,36.150001525878906,36.65999984741211,18203100.0,28.04507827758789
2013-11-11,37.09000015258789,36.5,36.68000030517578,36.68000030517578,13666500.0,28.060382843017578
2013-11-12,36.79999923706055,36.369998931884766,36.66999816894531,36.65999984741211,14363600.0,28.04507827758789
2013-11-13,38.529998779296875,36.47999954223633,36.5,38.439998626708984,43860200.0,29.406789779663086
2013-11-14,38.79999923706055,38.150001525878906,38.70000076293945,38.5,28491100.0,29.45269203186035
2013-11-15,39.08000183105469,38.20000076293945,38.5099983215332,38.77000045776367,21691400.0,29.659242630004883
2013-11-18,39.18000030517578,38.529998779296875,38.810001373291016,38.56999969482422,16792400.0,29.50623893737793
2013-11-19,38.7400016784668,37.88999938964844,38.56999969482422,38.0099983215332,19843100.0,29.077831268310547
2013-11-20,38.709999084472656,37.599998474121094,38.11000061035156,37.689998626708984,16898700.0,28.83302879333496
2013-11-21,39.0,38.040000915527344,38.849998474121094,38.119998931884766,33903900.0,29.1619873046875
2013-11-22,38.5,37.58000183105469,38.20000076293945,37.630001068115234,26771300.0,28.787137985229492
2013-11-25,37.869998931884766,37.38999938964844,37.75,37.54999923706055,21111100.0,28.72593116760254
2013-11-26,37.939998626708984,37.400001525878906,37.70000076293945,37.66999816894531,22798600.0,28.817729949951172
2013-11-27,38.9900016784668,37.599998474121094,37.709999084472656,38.849998474121094,27415800.0,29.720447540283203
2013-11-29,39.150001525878906,38.5,38.900001525878906,38.72999954223633,7672100.0,29.62864112854004
2013-12-02,39.38999938964844,38.90999984741211,39.099998474121094,39.11000061035156,21200600.0,29.919334411621094
2013-12-03,39.09000015258789,37.68000030517578,38.88999938964844,38.13999938964844,44835100.0,29.177291870117188
2013-12-04,39.619998931884766,38.119998931884766,38.529998779296875,38.709999084472656,39727900.0,29.613340377807617
2013-12-05,39.34000015258789,38.54999923706055,38.9900016784668,39.09000015258789,34580800.0,29.904041290283203
2013-12-06,40.380001068115234,39.599998474121094,39.9900016784668,40.16999816894531,37909500.0,30.730247497558594
2013-12-09,41.16999816894531,40.310001373291016,40.380001068115234,40.900001525878906,29291100.0,31.28870391845703
2013-12-10,41.130001068115234,40.400001525878906,40.54999923706055,40.400001525878906,32542300.0,30.90619468688965
2013-12-11,40.83000183105469,40.06999969482422,40.7599983215332,40.15999984741211,16384800.0,30.722599029541016
2013-12-12,40.61000061035156,40.0099983215332,40.099998474121094,40.04999923706055,18900500.0,30.63845443725586
2013-12-13,40.349998474121094,40.02000045776367,40.189998626708984,40.040000915527344,14885400.0,30.630800247192383
2013-12-16,41.54999923706055,40.459999084472656,40.560001373291016,41.439998626708984,33583200.0,31.701807022094727
2013-12-17,41.849998474121094,41.13999938964844,41.65999984741211,41.529998779296875,28297500.0,31.77065086364746
2013-12-18,41.400001525878906,39.86000061035156,41.16999816894531,41.27000045776367,51850700.0,31.571762084960938
2013-12-19,41.27000045776367,40.08000183105469,41.13999938964844,40.29999923706055,25225400.0,30.829692840576172
2013-12-20,41.04999923706055,40.18000030517578,40.47999954223633,40.9900016784668,49654800.0,31.35755729675293
2013-12-23,41.58000183105469,40.61000061035156,40.900001525878906,41.290000915527344,20370000.0,31.58704948425293
2013-12-24,41.310001373291016,40.83000183105469,41.25,40.880001068115234,7605300.0,31.273405075073242
2013-12-26,41.849998474121094,41.040000915527344,41.040000915527344,41.52000045776367,11168400.0,31.762998580932617
2013-12-27,41.439998626708984,40.86000061035156,41.310001373291016,40.939998626708984,10052700.0,31.319299697875977
2013-12-30,41.130001068115234,40.650001525878906,41.0,40.689998626708984,8737600.0,31.1280517578125
2013-12-31,41.040000915527344,40.58000183105469,40.70000076293945,40.869998931884766,11100900.0,31.265748977661133
2014-01-02,41.060001373291016,40.34000015258789,40.68000030517578,40.95000076293945,14763300.0,31.326950073242188
2014-01-03,40.95000076293945,39.0,40.91999816894531,39.56999969482422,41426900.0,30.271244049072266
2014-01-06,40.59000015258789,39.63999938964844,39.900001525878906,40.400001525878906,25063500.0,30.90619468688965
2014-01-07,40.939998626708984,40.099998474121094,40.70000076293945,40.20000076293945,14156900.0,30.753198623657227
2014-01-08,40.84000015258789,40.20000076293945,40.33000183105469,40.41999816894531,11342400.0,30.92149543762207
2014-01-09,40.939998626708984,40.279998779296875,40.880001068115234,40.4900016784668,9790600.0,30.975055694580078
2014-01-10,40.68000030517578,39.84000015258789,40.599998474121094,40.029998779296875,14596000.0,30.62314224243164
2014-01-13,40.63999938964844,39.439998626708984,40.15999984741211,39.58000183105469,20993200.0,30.278894424438477
2014-01-14,40.15999984741211,39.56999969482422,39.77000045776367,40.02000045776367,17389100.0,30.615495681762695
2014-01-15,39.77000045776367,38.959999084472656,39.630001068115234,39.380001068115234,89207600.0,30.125896453857422
2014-01-16,39.54999923706055,38.7599983215332,39.310001373291016,39.0,36091300.0,29.835189819335938
2014-01-17,39.099998474121094,38.33000183105469,39.06999969482422,38.599998474121094,28003300.0,29.529191970825195
2014-01-21,39.0,37.900001525878906,38.88999938964844,38.34000015258789,30786600.0,29.330291748046875
2014-01-22,38.81999969482422,38.119998931884766,38.400001525878906,38.79999923706055,16902000.0,29.68218994140625
2014-01-23,38.5,37.90999984741211,38.34000015258789,38.41999816894531,20556300.0,29.39149284362793
2014-01-24,38.11000061035156,36.70000076293945,38.06999969482422,36.83000183105469,39564500.0,28.17513084411621
2014-01-27,37.279998779296875,36.060001373291016,36.79999923706055,36.7599983215332,33915300.0,28.12158966064453
2014-01-28,37.20000076293945,36.720001220703125,37.15999984741211,36.810001373291016,15926700.0,28.159832000732422
2014-01-29,36.959999084472656,36.0099983215332,36.060001373291016,36.349998474121094,17523300.0,27.80792999267578
2014-01-30,37.06999969482422,36.47999954223633,36.880001068115234,36.84000015258789,15481800.0,28.18278694152832
2014-01-31,36.84000015258789,35.880001068115234,36.220001220703125,36.08000183105469,27201000.0,27.601383209228516
2014-02-03,36.310001373291016,34.90999984741211,36.27000045776367,35.25,38974100.0,26.966434478759766
2014-02-04,35.97999954223633,35.25,35.470001220703125,35.81999969482422,20948700.0,27.40247344970703
2014-02-05,35.84000015258789,34.959999084472656,35.84000015258789,35.2400016784668,29446400.0,26.95877456665039
2014-02-06,35.81999969482422,34.36000061035156,34.43000030517578,35.22999954223633,53685400.0,26.95111656188965
2014-02-07,36.470001220703125,35.41999816894531,35.970001220703125,36.11000061035156,31248000.0,27.624326705932617
2014-02-10,35.91999816894531,34.619998931884766,35.90999984741211,34.900001525878906,43268400.0,26.698671340942383
2014-02-11,35.7400016784668,35.189998626708984,35.220001220703125,35.25,23772400.0,26.966434478759766
2014-02-12,35.650001525878906,35.130001068115234,35.4900016784668,35.560001373291016,23300900.0,27.203575134277344
2014-02-13,35.220001220703125,34.7599983215332,35.16999816894531,35.20000076293945,30500900.0,26.92817497253418
2014-02-14,36.08000183105469,35.25,35.369998931884766,35.95000076293945,22767300.0,27.501930236816406
2014-02-18,36.4900016784668,36.0,36.43000030517578,36.310001373291016,24555900.0,27.777334213256836
2014-02-19,36.720001220703125,36.0,36.220001220703125,36.029998779296875,23060900.0,27.56313133239746
2014-02-20,36.599998474121094,36.0,36.189998626708984,36.5099983215332,18637700.0,27.930322647094727
2014-02-21,36.75,36.13999938964844,36.68000030517578,36.689998626708984,51722400.0,28.06802749633789
2014-02-24,36.81999969482422,36.439998626708984,36.70000076293945,36.54999923706055,22000200.0,27.960927963256836
2014-02-25,36.79999923706055,35.9900016784668,36.66999816894531,36.099998474121094,22504100.0,27.616670608520508
2014-02-26,37.130001068115234,35.939998626708984,35.95000076293945,36.83000183105469,26657500.0,28.17513084411621
2014-02-27,36.849998474121094,35.970001220703125,36.560001373291016,36.77000045776367,28750100.0,28.129234313964844
2014-02-28,36.7599983215332,35.88999938964844,36.72999954223633,36.20000076293945,44345100.0,27.693174362182617
2014-03-03,36.59000015258789,35.70000076293945,35.70000076293945,36.209999084472656,24013200.0,27.700830459594727
2014-03-04,36.9900016784668,36.43000030517578,36.529998779296875,36.93000030517578,17884600.0,28.25163459777832
2014-03-05,38.04999923706055,37.33000183105469,37.540000915527344,37.52000045776367,28489000.0,28.702993392944336
2014-03-06,38.04999923706055,37.540000915527344,37.869998931884766,37.540000915527344,19105200.0,28.71828842163086
2014-03-07,38.0099983215332,37.45000076293945,37.939998626708984,37.689998626708984,17547800.0,28.83302879333496
2014-03-10,37.560001373291016,36.7599983215332,37.560001373291016,37.09000015258789,17552600.0,28.374027252197266
2014-03-11,37.119998931884766,35.02000045776367,37.0,35.18000030517578,41033400.0,26.912870407104492
2014-03-12,35.25,34.369998931884766,34.7599983215332,34.86000061035156,46300500.0,26.668075561523438
2014-03-13,35.15999984741211,33.869998931884766,35.040000915527344,34.09000015258789,39628600.0,26.079017639160156
2014-03-14,34.560001373291016,33.56999969482422,33.849998474121094,34.09000015258789,31908600.0,26.310564041137695
2014-03-17,34.689998626708984,33.709999084472656,34.13999938964844,34.630001068115234,29696400.0,26.727327346801758
2014-03-18,35.2400016784668,34.5,34.68000030517578,35.16999816894531,21329700.0,27.14410400390625
2014-03-19,36.0,34.599998474121094,35.279998779296875,34.90999984741211,14690900.0,26.94342803955078
2014-03-20,35.27000045776367,34.400001525878906,34.790000915527344,35.2599983215332,14456100.0,27.21355628967285
2014-03-21,35.5,34.779998779296875,35.38999938964844,35.0099983215332,24010100.0,27.020606994628906
2014-03-24,35.16999816894531,34.279998779296875,34.689998626708984,35.13999938964844,21461500.0,27.12093734741211
2014-03-25,35.18000030517578,34.189998626708984,35.130001068115234,34.5099983215332,24817600.0,26.634708404541016
2014-03-26,34.7400016784668,34.20000076293945,34.68000030517578,34.220001220703125,16997000.0,26.410888671875
2014-03-27,34.9900016784668,34.11000061035156,34.279998779296875,34.5099983215332,16382900.0,26.634708404541016
2014-03-28,35.02000045776367,34.560001373291016,34.63999938964844,34.72999954223633,19175400.0,26.804508209228516
2014-03-31,34.790000915527344,33.95000076293945,34.529998779296875,34.41999816894531,24292600.0,26.565244674682617
2014-04-01,35.13999938964844,34.31999969482422,34.5,34.34000015258789,46569800.0,26.503503799438477
2014-04-02,35.04999923706055,34.380001068115234,34.650001525878906,34.880001068115234,41863900.0,26.920278549194336
2014-04-03,35.5,34.72999954223633,34.939998626708984,35.439998626708984,20578700.0,27.35248565673828
2014-04-04,35.70000076293945,34.650001525878906,35.58000183105469,34.810001373291016,20368900.0,26.866254806518555
2014-04-07,34.72999954223633,33.81999969482422,34.66999816894531,34.11000061035156,24348100.0,26.32599449157715
2014-04-08,34.599998474121094,33.849998474121094,34.150001525878906,34.529998779296875,20615600.0,26.650146484375
2014-04-09,34.2400016784668,33.599998474121094,33.900001525878906,33.619998931884766,33165400.0,25.947818756103516
2014-04-10,34.060001373291016,33.29999923706055,33.709999084472656,33.29999923706055,34302100.0,25.700836181640625
2014-04-11,33.09000015258789,31.700000762939453,33.0,31.93000030517578,45760200.0,24.643476486206055
2014-04-14,32.880001068115234,32.150001525878906,32.290000915527344,32.54999923706055,18759700.0,25.121986389160156
2014-04-15,33.439998626708984,32.290000915527344,32.810001373291016,33.36000061035156,23450900.0,25.74714469909668
2014-04-16,33.9900016784668,33.31999969482422,33.689998626708984,33.970001220703125,18140700.0,26.21794319152832
2014-04-17,34.09000015258789,33.79999923706055,33.83000183105469,33.97999954223633,12351100.0,26.22565460205078
2014-04-21,34.209999084472656,33.75,33.95000076293945,33.97999954223633,9909400.0,26.22565460205078
2014-04-22,34.439998626708984,34.0,34.029998779296875,34.22999954223633,12291600.0,26.418611526489258
2014-04-23,34.61000061035156,34.099998474121094,34.290000915527344,34.38999938964844,16063900.0,26.542097091674805
2014-04-24,35.70000076293945,33.52000045776367,35.5,34.16999816894531,33352400.0,26.37230110168457
2014-04-25,34.08000183105469,33.54999923706055,33.54999923706055,33.720001220703125,16031100.0,26.024995803833008
2014-04-28,33.939998626708984,33.52000045776367,33.93000030517578,33.7599983215332,20175900.0,26.055866241455078
2014-04-29,34.099998474121094,33.619998931884766,33.70000076293945,33.9900016784668,12087700.0,26.233375549316406
2014-04-30,34.540000915527344,33.84000015258789,33.84000015258789,34.47999954223633,14037800.0,26.611560821533203
2014-05-01,35.400001525878906,34.540000915527344,34.66999816894531,34.900001525878906,19572600.0,26.93571662902832
2014-05-02,35.33000183105469,34.86000061035156,35.029998779296875,34.970001220703125,11396700.0,26.989742279052734
2014-05-05,34.88999938964844,34.630001068115234,34.84000015258789,34.75,8449100.0,26.819942474365234
2014-05-06,35.13999938964844,34.75,35.06999969482422,34.75,10114500.0,26.819942474365234
2014-05-07,35.11000061035156,34.61000061035156,34.959999084472656,35.06999969482422,9269700.0,27.066917419433594
2014-05-08,35.43000030517578,34.72999954223633,34.97999954223633,34.849998474121094,10251500.0,26.897117614746094
2014-05-09,34.900001525878906,34.150001525878906,34.79999923706055,34.22999954223633,16803500.0,26.418611526489258
2014-05-12,34.939998626708984,34.380001068115234,34.380001068115234,34.81999969482422,9498900.0,26.87396812438965
2014-05-13,35.189998626708984,34.599998474121094,34.84000015258789,35.150001525878906,9048300.0,27.128662109375
2014-05-14,35.11000061035156,34.79999923706055,35.099998474121094,34.939998626708984,10495300.0,26.966581344604492
2014-05-15,34.75,33.83000183105469,34.61000061035156,34.36000061035156,18088600.0,26.518945693969727
2014-05-16,34.650001525878906,33.4900016784668,33.75,34.0,21485200.0,26.2410945892334
2014-05-19,34.349998474121094,33.79999923706055,33.84000015258789,34.25,9006100.0,26.43404197692871
2014-05-20,34.29999923706055,32.959999084472656,34.15999984741211,33.06999969482422,24894200.0,25.523324966430664
2014-05-21,33.619998931884766,33.099998474121094,33.150001525878906,33.459999084472656,12392400.0,25.82432746887207
2014-05-22,33.70000076293945,33.310001373291016,33.38999938964844,33.41999816894531,8428000.0,25.7934513092041
2014-05-23,33.689998626708984,33.40999984741211,33.4900016784668,33.630001068115234,8267100.0,25.955522537231445
2014-05-27,33.97999954223633,33.77000045776367,33.91999816894531,33.939998626708984,8995100.0,26.194782257080078
2014-05-28,34.619998931884766,33.959999084472656,34.09000015258789,34.59000015258789,12575800.0,26.69645881652832
2014-05-29,34.650001525878906,34.25,34.599998474121094,34.45000076293945,10880900.0,26.588397979736328
2014-05-30,34.63999938964844,34.20000076293945,34.29999923706055,34.58000183105469,14172100.0,26.688739776611328
2014-06-02,34.900001525878906,34.290000915527344,34.540000915527344,34.86000061035156,11556900.0,26.904844284057617
2014-06-03,35.689998626708984,34.75,35.119998931884766,35.2599983215332,17795900.0,27.21355628967285
2014-06-04,36.880001068115234,35.349998474121094,35.5,36.52000045776367,33252200.0,28.18602180480957
2014-06-05,37.040000915527344,36.15999984741211,36.959999084472656,36.27000045776367,25094500.0,27.993070602416992
2014-06-06,36.75,35.75,36.06999969482422,36.54999923706055,17642800.0,28.444454193115234
2014-06-09,36.83000183105469,36.34000015258789,36.470001220703125,36.5,10279300.0,28.405536651611328
2014-06-10,36.70000076293945,36.18000030517578,36.279998779296875,36.400001525878906,8460700.0,28.327714920043945
2014-06-11,36.290000915527344,35.91999816894531,36.22999954223633,36.119998931884766,8866200.0,28.10980987548828
2014-06-12,36.279998779296875,35.4900016784668,36.0,35.52000045776367,16818500.0,27.642873764038086
2014-06-13,35.779998779296875,35.380001068115234,35.380001068115234,35.630001068115234,12046600.0,27.72848129272461
2014-06-16,36.18000030517578,35.4900016784668,35.4900016784668,36.060001373291016,12603700.0,28.063121795654297
2014-06-17,36.380001068115234,35.619998931884766,35.869998931884766,36.36000061035156,13211600.0,28.296586990356445
2014-06-18,36.470001220703125,35.93000030517578,36.36000061035156,36.29999923706055,16352000.0,28.249889373779297
2014-06-19,36.63999938964844,36.20000076293945,36.349998474121094,36.369998931884766,11277800.0,28.30436134338379
2014-06-20,36.58000183105469,36.099998474121094,36.54999923706055,36.220001220703125,14018700.0,28.18762969970703
2014-06-23,36.79999923706055,36.189998626708984,36.209999084472656,36.66999816894531,11584800.0,28.53783416748047
2014-06-24,37.06999969482422,36.470001220703125,36.619998931884766,36.58000183105469,15031800.0,28.467798233032227
2014-06-25,37.18000030517578,36.45000076293945,36.459999084472656,37.09000015258789,12201300.0,28.864700317382812
2014-06-26,36.970001220703125,36.40999984741211,36.88999938964844,36.900001525878906,11463200.0,28.716829299926758
2014-06-27,37.029998779296875,36.619998931884766,36.72999954223633,36.619998931884766,25426500.0,28.49892807006836
2014-06-30,36.900001525878906,35.97999954223633,36.59000015258789,36.29999923706055,20862200.0,28.249889373779297
2014-07-01,37.63999938964844,36.25,36.25,37.59000015258789,23414100.0,29.253814697265625
2014-07-02,38.150001525878906,37.369998931884766,37.5,37.7400016784668,17672200.0,29.370542526245117
2014-07-03,38.11000061035156,37.720001220703125,37.959999084472656,37.7400016784668,6743700.0,29.370542526245117
2014-07-07,37.90999984741211,37.16999816894531,37.90999984741211,37.439998626708984,11129900.0,29.137075424194336
2014-07-08,37.77000045776367,37.20000076293945,37.40999984741211,37.58000183105469,11783200.0,29.24603271484375
2014-07-09,38.130001068115234,37.630001068115234,37.65999984741211,37.970001220703125,11676300.0,29.54953956604004
2014-07-10,37.900001525878906,37.349998474121094,37.47999954223633,37.75,9898900.0,29.378328323364258
2014-07-11,38.0099983215332,37.59000015258789,37.720001220703125,37.95000076293945,6203400.0,29.533977508544922
2014-07-14,38.130001068115234,37.560001373291016,38.099998474121094,37.70000076293945,9314600.0,29.339414596557617
2014-07-15,37.95000076293945,37.439998626708984,37.61000061035156,37.58000183105469,8615400.0,29.24603271484375
2014-07-16,37.90999984741211,37.459999084472656,37.77000045776367,37.47999954223633,10940800.0,29.168212890625
2014-07-17,37.66999816894531,37.0099983215332,37.310001373291016,37.099998474121094,11014700.0,28.87247657775879
2014-07-18,37.41999816894531,37.060001373291016,37.34000015258789,37.40999984741211,8741400.0,29.113725662231445
2014-07-21,37.529998779296875,37.04999923706055,37.380001068115234,37.43000030517578,6625100.0,29.129291534423828
2014-07-22,37.900001525878906,37.529998779296875,37.560001373291016,37.7599983215332,9655800.0,29.3861083984375
2014-07-23,37.91999816894531,37.40999984741211,37.790000915527344,37.40999984741211,13865100.0,29.113725662231445
2014-07-24,36.849998474121094,35.31999969482422,36.66999816894531,35.7400016784668,35694100.0,27.814077377319336
2014-07-25,35.290000915527344,34.560001373291016,35.099998474121094,35.06999969482422,28537300.0,27.292659759521484
2014-07-28,35.09000015258789,34.779998779296875,35.029998779296875,34.900001525878906,15051300.0,27.160364151000977
2014-07-29,35.20000076293945,34.43000030517578,35.0099983215332,34.45000076293945,16560100.0,26.810161590576172
2014-07-30,34.65999984741211,34.0099983215332,34.5,34.310001373291016,18941700.0,26.701204299926758
2014-07-31,34.2400016784668,33.779998779296875,34.150001525878906,33.81999969482422,13408400.0,26.319869995117188
2014-08-01,34.0,33.29999923706055,33.790000915527344,33.439998626708984,15343800.0,26.024139404296875
2014-08-04,34.02000045776367,33.5,33.7599983215332,33.61000061035156,11486300.0,26.15644073486328
2014-08-05,33.810001373291016,33.150001525878906,33.56999969482422,33.36000061035156,11012500.0,25.961881637573242
2014-08-06,33.66999816894531,33.22999954223633,33.22999954223633,33.400001525878906,8715400.0,25.993009567260742
2014-08-07,33.630001068115234,32.79999923706055,33.560001373291016,33.11000061035156,13526700.0,25.767330169677734
2014-08-08,33.560001373291016,33.09000015258789,33.09000015258789,33.529998779296875,9935600.0,26.094181060791016
2014-08-11,33.849998474121094,33.40999984741211,33.63999938964844,33.79999923706055,10873700.0,26.304304122924805
2014-08-12,34.13999938964844,33.54999923706055,33.75,33.70000076293945,10304000.0,26.22648811340332
2014-08-13,34.06999969482422,33.779998779296875,33.93000030517578,33.95000076293945,7156100.0,26.421039581298828
2014-08-14,33.959999084472656,33.220001220703125,33.810001373291016,33.95000076293945,9956800.0,26.421039581298828
2014-08-15,34.15999984741211,33.5099983215332,34.04999923706055,33.84000015258789,14153500.0,26.335433959960938
2014-08-18,34.439998626708984,34.040000915527344,34.09000015258789,34.400001525878906,10327200.0,26.771249771118164
2014-08-19,34.75,34.33000183105469,34.689998626708984,34.56999969482422,10422900.0,26.903541564941406
2014-08-20,34.720001220703125,34.29999923706055,34.4900016784668,34.529998779296875,9112500.0,26.872413635253906
2014-08-21,34.72999954223633,34.459999084472656,34.619998931884766,34.599998474121094,6585300.0,26.926891326904297
2014-08-22,34.52000045776367,34.15999984741211,34.5099983215332,34.2400016784668,8665700.0,26.646732330322266
2014-08-25,34.7400016784668,34.310001373291016,34.43000030517578,34.66999816894531,9546400.0,26.98136329650879
2014-08-26,35.0,34.630001068115234,34.7599983215332,34.849998474121094,7535000.0,27.121444702148438
2014-08-27,34.93000030517578,34.58000183105469,34.91999816894531,34.709999084472656,7118000.0,27.012500762939453
2014-08-28,34.75,34.220001220703125,34.4900016784668,34.68000030517578,5971400.0,26.989147186279297
2014-08-29,34.849998474121094,34.61000061035156,34.7400016784668,34.79999923706055,5548700.0,27.082538604736328
2014-09-02,35.13999938964844,34.619998931884766,34.880001068115234,34.79999923706055,7824100.0,27.082538604736328
2014-09-03,35.119998931884766,34.459999084472656,35.060001373291016,34.470001220703125,11626400.0,26.82572364807129
2014-09-04,34.91999816894531,34.439998626708984,34.4900016784668,34.630001068115234,9566300.0,26.950239181518555
2014-09-05,34.61000061035156,34.22999954223633,34.59000015258789,34.58000183105469,13671800.0,26.911331176757812
2014-09-08,34.150001525878906,33.150001525878906,34.029998779296875,33.2400016784668,22120600.0,26.094890594482422
2014-09-09,33.29999923706055,33.0099983215332,33.20000076293945,33.06999969482422,11861000.0,25.961423873901367
2014-09-10,33.34000015258789,33.060001373291016,33.119998931884766,33.290000915527344,10471000.0,26.13413429260254
2014-09-11,33.70000076293945,33.150001525878906,33.15999984741211,33.61000061035156,10120400.0,26.38534927368164
2014-09-12,33.599998474121094,33.099998474121094,33.47999954223633,33.27000045776367,11036200.0,26.118431091308594
2014-09-15,33.79999923706055,33.150001525878906,33.15999984741211,33.630001068115234,12509900.0,26.40104866027832
2014-09-16,33.95000076293945,33.45000076293945,33.4900016784668,33.709999084472656,11083000.0,26.463848114013672
2014-09-17,34.13999938964844,33.66999816894531,33.720001220703125,33.849998474121094,10301000.0,26.57375144958496
2014-09-18,34.220001220703125,33.93000030517578,33.93000030517578,34.029998779296875,8929600.0,26.715063095092773
2014-09-19,34.2400016784668,33.77000045776367,34.22999954223633,33.939998626708984,14521400.0,26.644407272338867
2014-09-22,33.84000015258789,33.09000015258789,33.7400016784668,33.439998626708984,11180000.0,26.251888275146484
2014-09-23,33.58000183105469,33.13999938964844,33.2400016784668,33.220001220703125,8731900.0,26.079179763793945
2014-09-24,33.68000030517578,33.02000045776367,33.33000183105469,33.650001525878906,10665400.0,26.416751861572266
2014-09-25,33.650001525878906,32.83000183105469,33.56999969482422,32.869998931884766,12309200.0,25.804418563842773
2014-09-26,33.310001373291016,32.939998626708984,33.040000915527344,33.16999816894531,9417600.0,26.039928436279297
2014-09-29,33.15999984741211,31.979999542236328,32.970001220703125,32.220001220703125,19710900.0,25.29413414001465
2014-09-30,32.540000915527344,31.670000076293945,32.2400016784668,31.940000534057617,24790800.0,25.07432746887207
2014-10-01,33.029998779296875,31.709999084472656,31.969999313354492,32.4900016784668,31138700.0,25.506099700927734
2014-10-02,33.400001525878906,32.4900016784668,32.529998779296875,33.18000030517578,20794600.0,26.047780990600586
2014-10-03,33.900001525878906,33.25,33.43000030517578,33.7599983215332,16981300.0,26.50310516357422
2014-10-06,34.2400016784668,33.369998931884766,33.84000015258789,33.75,9092100.0,26.495254516601562
2014-10-07,33.040000915527344,31.649999618530273,33.040000915527344,31.770000457763672,25661300.0,24.94086456298828
2014-10-08,32.220001220703125,30.790000915527344,31.84000015258789,32.18000030517578,28308500.0,25.26273536682129
2014-10-09,32.130001068115234,30.809999465942383,32.09000015258789,31.030000686645508,23097600.0,24.35993766784668
2014-10-10,30.940000534057617,30.09000015258789,30.280000686645508,30.290000915527344,20496000.0,23.778995513916016
2014-10-13,30.6200008392334,29.729999542236328,30.290000915527344,29.790000915527344,17722900.0,23.38648223876953
2014-10-14,30.3799991607666,29.850000381469727,29.899999618530273,30.110000610351562,14495500.0,23.6376953125
2014-10-15,30.260000228881836,28.81999969482422,29.670000076293945,29.690000534057617,29623300.0,23.3079776763916
2014-10-16,30.149999618530273,29.09000015258789,29.1299991607666,29.940000534057617,18226200.0,23.504228591918945
2014-10-17,30.969999313354492,30.170000076293945,30.3799991607666,30.239999771118164,18339900.0,23.73974609375
2014-10-20,30.520000457763672,30.020000457763672,30.219999313354492,30.34000015258789,11692200.0,23.818252563476562
2014-10-21,31.06999969482422,30.31999969482422,30.5,30.84000015258789,12576800.0,24.21077537536621
2014-10-22,31.510000228881836,30.56999969482422,30.610000610351562,31.309999465942383,17845800.0,24.579742431640625
2014-10-23,31.989999771118164,30.809999465942383,31.950000762939453,30.93000030517578,25436900.0,24.28143310546875
2014-10-24,31.280000686645508,29.979999542236328,31.040000915527344,30.040000915527344,30313800.0,23.582740783691406
2014-10-27,30.489999771118164,29.81999969482422,30.149999618530273,30.079999923706055,12790200.0,23.614139556884766
2014-10-28,31.219999313354492,30.139999389648438,30.389999389648438,31.170000076293945,26071300.0,24.469837188720703
2014-10-29,31.329999923706055,30.350000381469727,31.200000762939453,30.719999313354492,11638300.0,24.116567611694336
2014-10-30,31.030000686645508,30.450000762939453,30.56999969482422,30.780000686645508,10074100.0,24.16367530822754
2014-10-31,31.6200008392334,30.950000762939453,31.149999618530273,31.399999618530273,15539000.0,24.650400161743164
2014-11-03,31.459999084472656,30.790000915527344,31.350000381469727,31.18000030517578,9931100.0,24.477689743041992
2014-11-04,31.309999465942383,30.68000030517578,31.040000915527344,30.81999969482422,12058300.0,24.195072174072266
2014-11-05,31.18000030517578,30.559999465942383,31.149999618530273,30.729999542236328,11109600.0,24.124420166015625
2014-11-06,31.459999084472656,30.649999618530273,30.700000762939453,31.3700008392334,12729500.0,24.626848220825195
2014-11-07,31.739999771118164,31.239999771118164,31.309999465942383,31.59000015258789,10070900.0,24.799556732177734
2014-11-10,31.5,30.81999969482422,31.329999923706055,31.1200008392334,10297800.0,24.430587768554688
2014-11-11,31.399999618530273,31.0,31.040000915527344,31.350000381469727,7537800.0,24.611146926879883
2014-11-12,31.549999237060547,31.110000610351562,31.299999237060547,31.420000076293945,7456100.0,24.666101455688477
2014-11-13,31.899999618530273,31.469999313354492,31.510000228881836,31.649999618530273,8353900.0,24.846656799316406
2014-11-14,32.0099983215332,31.479999542236328,31.649999618530273,31.790000915527344,8498700.0,24.95656967163086
2014-11-17,32.4900016784668,31.899999618530273,32.0,32.310001373291016,11900500.0,25.364789962768555
2014-11-18,32.4900016784668,31.8700008392334,32.40999984741211,32.27000045776367,9766000.0,25.333391189575195
2014-11-19,32.310001373291016,31.940000534057617,32.209999084472656,32.150001525878906,8290100.0,25.239185333251953
2014-11-20,32.2599983215332,31.799999237060547,31.959999084472656,32.130001068115234,8052900.0,25.223482131958008
2014-11-21,32.54999923706055,31.969999313354492,32.540000915527344,32.130001068115234,8567200.0,25.223482131958008
2014-11-24,32.349998474121094,31.770000457763672,32.25,32.189998626708984,13313500.0,25.270586013793945
2014-11-25,32.380001068115234,31.969999313354492,32.25,32.22999954223633,9269300.0,25.301984786987305
2014-11-26,32.29999923706055,31.950000762939453,32.27000045776367,32.06999969482422,7414500.0,25.17638397216797
2014-11-28,33.540000915527344,32.22999954223633,32.400001525878906,33.43000030517578,14039800.0,26.244035720825195
2014-12-01,33.470001220703125,32.86000061035156,33.310001373291016,32.939998626708984,14391900.0,25.8593692779541
2014-12-02,33.619998931884766,32.9900016784668,33.04999923706055,33.2599983215332,14824800.0,26.11058235168457
2014-12-03,33.779998779296875,33.349998474121094,33.369998931884766,33.63999938964844,11648500.0,26.408899307250977
2014-12-04,33.66999816894531,33.040000915527344,33.65999984741211,33.09000015258789,11632800.0,25.977128982543945
2014-12-05,34.09000015258789,33.16999816894531,33.22999954223633,33.93000030517578,17730800.0,26.63656234741211
2014-12-08,33.560001373291016,32.61000061035156,33.52000045776367,32.68000030517578,16125800.0,25.884119033813477
2014-12-09,32.869998931884766,32.16999816894531,32.279998779296875,32.810001373291016,11147100.0,25.987083435058594
2014-12-10,32.849998474121094,31.8700008392334,32.720001220703125,31.969999313354492,11583500.0,25.321762084960938
2014-12-11,32.689998626708984,31.989999771118164,32.13999938964844,32.189998626708984,13282600.0,25.496015548706055
2014-12-12,32.15999984741211,31.56999969482422,31.940000534057617,31.56999969482422,11239100.0,25.004941940307617
2014-12-15,31.770000457763672,30.979999542236328,31.700000762939453,31.0,16084000.0,24.55347442626953
2014-12-16,31.059999465942383,30.299999237060547,30.6200008392334,30.729999542236328,24294000.0,24.33962631225586
2014-12-17,31.299999237060547,30.639999389648438,30.809999465942383,31.149999618530273,13281800.0,24.672283172607422
2014-12-18,31.75,31.170000076293945,31.639999389648438,31.75,14112000.0,25.14751434326172
2014-12-19,32.93000030517578,31.75,31.760000228881836,32.810001373291016,18990900.0,25.987083435058594
2014-12-22,33.310001373291016,32.619998931884766,32.630001068115234,33.22999954223633,13243700.0,26.31974220275879
2014-12-23,33.70000076293945,33.380001068115234,33.47999954223633,33.560001373291016,8469500.0,26.58112144470215
2014-12-24,33.59000015258789,33.2400016784668,33.529998779296875,33.43000030517578,4496000.0,26.478158950805664
2014-12-26,33.849998474121094,33.45000076293945,33.54999923706055,33.72999954223633,6673200.0,26.71576499938965
2014-12-29,34.83000183105469,33.790000915527344,33.869998931884766,34.599998474121094,16654300.0,27.40484619140625
2014-12-30,35.20000076293945,34.40999984741211,34.560001373291016,35.09000015258789,14966900.0,27.792957305908203
2014-12-31,35.45000076293945,34.88999938964844,35.2400016784668,34.90999984741211,12004200.0,27.650375366210938
2015-01-02,35.310001373291016,34.40999984741211,35.27000045776367,34.84000015258789,9756700.0,27.594938278198242
2015-01-05,35.25,34.06999969482422,34.97999954223633,34.33000183105469,16223000.0,27.190994262695312
2015-01-06,35.220001220703125,34.099998474121094,34.40999984741211,34.849998474121094,17747600.0,27.602859497070312
2015-01-07,35.95000076293945,35.040000915527344,35.22999954223633,35.84000015258789,19319200.0,28.386991500854492
2015-01-08,36.45000076293945,35.79999923706055,36.060001373291016,36.20000076293945,15206600.0,28.6721248626709
2015-01-09,36.369998931884766,35.40999984741211,36.209999084472656,35.59000015258789,14690600.0,28.18897819519043
2015-01-12,35.939998626708984,35.470001220703125,35.810001373291016,35.84000015258789,10656700.0,28.386991500854492
2015-01-13,36.400001525878906,34.68000030517578,36.08000183105469,35.25,21893500.0,27.919681549072266
2015-01-14,34.56999969482422,33.59000015258789,34.36000061035156,34.29999923706055,27901300.0,27.167238235473633
2015-01-15,34.869998931884766,33.380001068115234,34.779998779296875,33.43000030517578,19437400.0,26.478158950805664
2015-01-16,33.790000915527344,33.27000045776367,33.310001373291016,33.68000030517578,17780000.0,26.67616844177246
2015-01-20,34.0099983215332,33.349998474121094,33.900001525878906,33.93000030517578,12052500.0,26.874176025390625
2015-01-21,34.119998931884766,33.52000045776367,33.81999969482422,33.88999938964844,14349900.0,26.84249496459961
2015-01-22,34.18000030517578,33.310001373291016,34.150001525878906,33.81999969482422,14261100.0,26.787050247192383
2015-01-23,34.18000030517578,33.709999084472656,33.900001525878906,33.75,13990200.0,26.731613159179688
2015-01-26,34.040000915527344,33.599998474121094,33.709999084472656,33.70000076293945,10824800.0,26.69200325012207
2015-01-27,33.689998626708984,33.150001525878906,33.400001525878906,33.41999816894531,14793300.0,26.470232009887695
2015-01-28,33.56999969482422,32.75,33.5099983215332,32.84000015258789,16936200.0,26.010845184326172
2015-01-29,33.34000015258789,32.36000061035156,32.90999984741211,33.15999984741211,15819200.0,26.264301300048828
2015-01-30,33.150001525878906,32.619998931884766,32.880001068115234,32.619998931884766,19166500.0,25.836591720581055
2015-02-02,33.150001525878906,32.439998626708984,32.66999816894531,33.11000061035156,18397000.0,26.224693298339844
2015-02-03,34.20000076293945,33.439998626708984,33.5,33.97999954223633,26207000.0,26.91377830505371
2015-02-04,35.97999954223633,34.150001525878906,35.27000045776367,35.83000183105469,49298100.0,28.379064559936523
2015-02-05,36.599998474121094,36.0099983215332,36.279998779296875,36.25,20854900.0,28.711721420288086
2015-02-06,36.540000915527344,35.91999816894531,36.2599983215332,36.0,16320400.0,28.513715744018555
2015-02-09,36.099998474121094,35.5099983215332,35.790000915527344,36.0,14797500.0,28.513715744018555
2015-02-10,37.54999923706055,36.400001525878906,37.279998779296875,37.52000045776367,32369400.0,29.71763038635254
2015-02-11,37.86000061035156,37.279998779296875,37.5099983215332,37.66999816894531,22634000.0,29.83643341064453
2015-02-12,38.18000030517578,37.72999954223633,37.849998474121094,38.02000045776367,15537400.0,30.113649368286133
2015-02-13,38.06999969482422,37.349998474121094,37.93000030517578,37.619998931884766,14696300.0,29.79683494567871
2015-02-17,37.470001220703125,37.04999923706055,37.20000076293945,37.2400016784668,13147100.0,29.495853424072266
2015-02-18,37.47999954223633,37.130001068115234,37.25,37.189998626708984,8513300.0,29.45625114440918
2015-02-19,37.61000061035156,36.97999954223633,37.029998779296875,37.5099983215332,11780800.0,29.70970916748047
2015-02-20,37.720001220703125,37.15999984741211,37.4900016784668,37.650001525878906,9345200.0,29.820598602294922
2015-02-23,37.77000045776367,37.34000015258789,37.619998931884766,37.689998626708984,10970200.0,29.85227394104004
2015-02-24,37.90999984741211,37.58000183105469,37.619998931884766,37.75,8562400.0,29.89980125427246
2015-02-25,37.959999084472656,37.61000061035156,37.790000915527344,37.86000061035156,11161500.0,29.98692512512207
2015-02-26,38.130001068115234,37.5099983215332,37.810001373291016,37.560001373291016,10708200.0,29.749317169189453
2015-02-27,37.45000076293945,37.11000061035156,37.380001068115234,37.310001373291016,10490200.0,29.55129623413086
2015-03-02,37.709999084472656,37.310001373291016,37.310001373291016,37.61000061035156,11234200.0,29.788917541503906
2015-03-03,37.810001373291016,37.29999923706055,37.380001068115234,37.79999923706055,10036000.0,29.93940544128418
2015-03-04,37.79999923706055,37.29999923706055,37.630001068115234,37.56999969482422,12736400.0,29.75723648071289
2015-03-05,37.81999969482422,37.560001373291016,37.63999938964844,37.61000061035156,6620700.0,29.788917541503906
2015-03-06,37.54999923706055,36.72999954223633,37.459999084472656,36.84000015258789,13764200.0,29.17904281616211
2015-03-09,37.810001373291016,37.31999969482422,37.54999923706055,37.65999984741211,22979300.0,30.073413848876953
2015-03-10,37.779998779296875,37.150001525878906,37.43000030517578,37.54999923706055,20314000.0,29.985570907592773
2015-03-11,38.130001068115234,37.52000045776367,37.599998474121094,37.779998779296875,13191600.0,30.16923713684082
2015-03-12,38.470001220703125,37.84000015258789,37.86000061035156,38.43000030517578,13986000.0,30.688295364379883
2015-03-13,38.38999938964844,37.72999954223633,38.38999938964844,38.04999923706055,11404200.0,30.384843826293945
2015-03-16,38.599998474121094,38.209999084472656,38.27000045776367,38.58000183105469,11219000.0,30.80807876586914
2015-03-17,38.470001220703125,38.060001373291016,38.150001525878906,38.290000915527344,9702700.0,30.576505661010742
2015-03-18,38.599998474121094,37.779998779296875,38.16999816894531,38.5,19015600.0,30.74419403076172
2015-03-19,38.779998779296875,38.290000915527344,38.45000076293945,38.650001525878906,11255700.0,30.863981246948242
2015-03-20,38.93000030517578,38.54999923706055,38.7599983215332,38.869998931884766,19769700.0,31.03966522216797
2015-03-23,38.9900016784668,38.59000015258789,38.810001373291016,38.59000015258789,11656900.0,30.816070556640625
2015-03-24,38.52000045776367,37.75,38.52000045776367,37.849998474121094,15855900.0,30.225135803222656
2015-03-25,37.90999984741211,37.369998931884766,37.880001068115234,37.380001068115234,10209800.0,29.849821090698242
2015-03-26,37.90999984741211,37.150001525878906,37.70000076293945,37.349998474121094,13814500.0,29.82586097717285
2015-03-27,37.47999954223633,37.08000183105469,37.34000015258789,37.310001373291016,9237600.0,29.79391860961914
2015-03-30,37.869998931884766,37.529998779296875,37.58000183105469,37.68000030517578,9980300.0,30.089385986328125
2015-03-31,38.040000915527344,37.470001220703125,37.68000030517578,37.5,12633400.0,29.945642471313477
2015-04-01,37.369998931884766,36.560001373291016,37.27000045776367,36.7400016784668,16631200.0,29.338747024536133
2015-04-02,36.72999954223633,36.33000183105469,36.61000061035156,36.5,16517700.0,29.147098541259766
2015-04-06,36.970001220703125,36.209999084472656,36.2599983215332,36.65999984741211,13179000.0,29.274860382080078
2015-04-07,36.09000015258789,35.63999938964844,35.9900016784668,35.72999954223633,56224000.0,28.53221321105957
2015-04-08,36.189998626708984,35.75,35.88999938964844,36.11000061035156,27460300.0,28.835655212402344
2015-04-09,36.38999938964844,36.029998779296875,36.099998474121094,36.290000915527344,15475300.0,28.979393005371094
2015-04-10,36.779998779296875,36.369998931884766,36.7400016784668,36.56999969482422,16768900.0,29.20299530029297
2015-04-13,36.86000061035156,36.38999938964844,36.630001068115234,36.400001525878906,13530700.0,29.067241668701172
2015-04-14,36.81999969482422,36.439998626708984,36.459999084472656,36.47999954223633,12989700.0,29.13112449645996
2015-04-15,37.08000183105469,36.650001525878906,36.81999969482422,36.939998626708984,13734900.0,29.498445510864258
2015-04-16,37.18000030517578,36.7400016784668,37.130001068115234,37.08000183105469,12225800.0,29.610254287719727
2015-04-17,36.849998474121094,36.5,36.83000183105469,36.63999938964844,14375200.0,29.258888244628906
2015-04-20,37.16999816894531,36.75,36.95000076293945,37.11000061035156,13879800.0,29.63421630859375
2015-04-21,37.45000076293945,36.83000183105469,37.33000183105469,37.15999984741211,17130500.0,29.67413902282715
2015-04-22,37.220001220703125,36.66999816894531,37.130001068115234,37.15999984741211,16025100.0,29.67413902282715
2015-04-23,36.29999923706055,35.58000183105469,36.25,35.91999816894531,41820400.0,28.68393325805664
2015-04-24,35.810001373291016,35.439998626708984,35.720001220703125,35.59000015258789,21252500.0,28.420413970947266
2015-04-27,35.95000076293945,35.560001373291016,35.650001525878906,35.779998779296875,15497400.0,28.572139739990234
2015-04-28,35.959999084472656,35.16999816894531,35.75,35.720001220703125,14857500.0,28.52422523498535
2015-04-29,35.70000076293945,35.2400016784668,35.5,35.5099983215332,11907300.0,28.356531143188477
2015-04-30,35.43000030517578,34.93000030517578,35.2599983215332,35.060001373291016,15784500.0,27.99718475341797
2015-05-01,35.470001220703125,34.810001373291016,35.16999816894531,35.41999816894531,15307400.0,28.28465461730957
2015-05-04,35.720001220703125,35.400001525878906,35.5,35.400001525878906,12020100.0,28.268686294555664
2015-05-05,35.52000045776367,34.9900016784668,35.400001525878906,35.0099983215332,11068100.0,27.957256317138672
2015-05-06,35.22999954223633,34.54999923706055,35.13999938964844,34.77000045776367,13076200.0,27.76560401916504
2015-05-07,35.029998779296875,34.54999923706055,34.63999938964844,34.880001068115234,14033700.0,27.853445053100586
2015-05-08,35.459999084472656,35.029998779296875,35.04999923706055,35.31999969482422,12787000.0,28.204801559448242
2015-05-11,35.59000015258789,35.16999816894531,35.29999923706055,35.220001220703125,8833100.0,28.12495231628418
2015-05-12,34.959999084472656,34.5099983215332,34.959999084472656,34.7400016784668,14049300.0,27.74164390563965
2015-05-13,34.970001220703125,34.709999084472656,34.779998779296875,34.79999923706055,9196900.0,27.789560317993164
2015-05-14,35.040000915527344,34.529998779296875,35.0,34.650001525878906,12645300.0,27.669775009155273
2015-05-15,34.97999954223633,34.70000076293945,34.70000076293945,34.90999984741211,9778800.0,27.877395629882812
2015-05-18,35.209999084472656,34.849998474121094,34.970001220703125,35.04999923706055,10285700.0,27.98919105529785
2015-05-19,35.2400016784668,34.959999084472656,35.16999816894531,35.119998931884766,9856700.0,28.04509735107422
2015-05-20,35.29999923706055,34.65999984741211,35.2400016784668,35.02000045776367,12925600.0,27.96523666381836
2015-05-21,35.65999984741211,35.0,35.0,35.58000183105469,16016000.0,28.412425994873047
2015-05-22,35.7400016784668,35.41999816894531,35.52000045776367,35.70000076293945,9648200.0,28.508249282836914
2015-05-26,35.599998474121094,35.43000030517578,35.45000076293945,35.52000045776367,12566300.0,28.364513397216797
2015-05-27,35.810001373291016,35.43000030517578,35.52000045776367,35.810001373291016,10058300.0,28.59610366821289
2015-05-28,36.47999954223633,35.970001220703125,36.11000061035156,36.38999938964844,18063900.0,29.059249877929688
2015-05-29,36.58000183105469,35.849998474121094,36.4900016784668,35.970001220703125,15806300.0,28.723859786987305
2015-06-01,36.34000015258789,35.650001525878906,36.060001373291016,36.18000030517578,12012500.0,28.891555786132812
2015-06-02,36.5,35.970001220703125,36.09000015258789,36.220001220703125,16948300.0,28.923498153686523
2015-06-03,36.41999816894531,35.869998931884766,36.369998931884766,35.939998626708984,12817100.0,28.69990348815918
2015-06-04,35.869998931884766,35.470001220703125,35.65999984741211,35.540000915527344,10538500.0,28.380481719970703
2015-06-05,35.54999923706055,34.959999084472656,35.5,35.119998931884766,24629200.0,28.04509735107422
2015-06-08,35.119998931884766,34.79999923706055,34.86000061035156,34.9900016784668,15636100.0,28.230667114257812
2015-06-09,35.31999969482422,35.0,35.11000061035156,35.2599983215332,12901000.0,28.448505401611328
2015-06-10,35.619998931884766,35.290000915527344,35.45000076293945,35.59000015258789,11402200.0,28.714757919311523
2015-06-11,36.0099983215332,35.54999923706055,35.720001220703125,35.54999923706055,16819000.0,28.682483673095703
2015-06-12,35.900001525878906,35.380001068115234,35.380001068115234,35.709999084472656,11170200.0,28.81157112121582
2015-06-15,35.72999954223633,35.0099983215332,35.349998474121094,35.459999084472656,14016000.0,28.609867095947266
2015-06-16,35.779998779296875,35.16999816894531,35.36000061035156,35.61000061035156,6638600.0,28.730897903442383
2015-06-17,35.810001373291016,35.279998779296875,35.68000030517578,35.810001373291016,10286600.0,28.892263412475586
2015-06-18,36.47999954223633,35.849998474121094,35.869998931884766,36.20000076293945,15490900.0,29.20691680908203
2015-06-19,36.33000183105469,35.95000076293945,36.119998931884766,36.11000061035156,14831300.0,29.134300231933594
2015-06-22,36.540000915527344,36.130001068115234,36.290000915527344,36.189998626708984,13783000.0,29.19884490966797
2015-06-23,36.47999954223633,36.27000045776367,36.369998931884766,36.29999923706055,7279900.0,29.28759765625
2015-06-24,35.970001220703125,35.11000061035156,35.90999984741211,35.15999984741211,16930000.0,28.367820739746094
2015-06-25,35.31999969482422,34.56999969482422,35.209999084472656,34.70000076293945,14593100.0,27.996685028076172
2015-06-26,34.81999969482422,34.279998779296875,34.70000076293945,34.380001068115234,11632800.0,27.738502502441406
2015-06-29,34.16999816894531,33.20000076293945,34.119998931884766,33.22999954223633,18717700.0,26.810653686523438
2015-06-30,33.56999969482422,33.060001373291016,33.5,33.33000183105469,12911800.0,26.891342163085938
2015-07-01,33.61000061035156,32.68000030517578,33.61000061035156,33.040000915527344,16169500.0,26.657363891601562
2015-07-02,33.45000076293945,33.060001373291016,33.189998626708984,33.22999954223633,8646400.0,26.810653686523438
2015-07-06,33.119998931884766,32.61000061035156,32.849998474121094,32.650001525878906,10433100.0,26.342700958251953
2015-07-07,32.95000076293945,32.0099983215332,32.619998931884766,32.86000061035156,18589300.0,26.512136459350586
2015-07-08,32.40999984741211,30.940000534057617,32.38999938964844,31.190000534057617,29971400.0,25.164743423461914
2015-07-09,31.75,30.920000076293945,31.6200008392334,31.010000228881836,16934200.0,25.019515991210938
2015-07-10,31.420000076293945,30.989999771118164,31.299999237060547,31.399999618530273,12237800.0,25.33417320251465
2015-07-13,31.899999618530273,31.459999084472656,31.8700008392334,31.68000030517578,16327100.0,25.560087203979492
2015-07-14,31.989999771118164,31.43000030517578,31.59000015258789,31.770000457763672,10832900.0,25.63270378112793
2015-07-15,31.899999618530273,31.299999237060547,31.850000381469727,31.43000030517578,18022000.0,25.358381271362305
2015-07-16,31.200000762939453,30.309999465942383,31.139999389648438,30.610000610351562,35920700.0,24.696788787841797
2015-07-17,30.799999237060547,30.43000030517578,30.639999389648438,30.649999618530273,16230200.0,24.729061126708984
2015-07-20,30.850000381469727,30.420000076293945,30.850000381469727,30.5,15643900.0,24.6080379486084
2015-07-21,30.559999465942383,30.31999969482422,30.510000228881836,30.389999389648438,23472100.0,24.519287109375
2015-07-22,30.520000457763672,29.889999389648438,30.329999923706055,30.299999237060547,20867800.0,24.446670532226562
2015-07-23,32.70000076293945,31.399999618530273,32.65999984741211,31.5,38967600.0,25.414859771728516
2015-07-24,31.940000534057617,30.81999969482422,31.899999618530273,31.059999465942383,22967600.0,25.059858322143555
2015-07-27,31.31999969482422,30.600000381469727,30.950000762939453,31.049999237060547,23336100.0,25.05178451538086
2015-07-28,31.639999389648438,31.219999313354492,31.489999771118164,31.31999969482422,23184400.0,25.269628524780273
2015-07-29,32.060001373291016,31.43000030517578,31.479999542236328,31.950000762939453,20632700.0,25.777925491333008
2015-07-30,32.04999923706055,31.75,31.889999389648438,31.90999984741211,10123300.0,25.745656967163086
2015-07-31,32.130001068115234,31.43000030517578,32.08000183105469,31.510000228881836,12399300.0,25.422927856445312
2015-08-03,31.889999389648438,31.309999465942383,31.790000915527344,31.68000030517578,14800600.0,25.560087203979492
2015-08-04,31.770000457763672,31.389999389648438,31.65999984741211,31.520000457763672,15105900.0,25.430997848510742
2015-08-05,31.770000457763672,31.200000762939453,31.770000457763672,31.600000381469727,14403600.0,25.49553871154785
2015-08-06,31.93000030517578,31.139999389648438,31.59000015258789,31.860000610351562,19567900.0,25.705312728881836
2015-08-07,32.13999938964844,31.600000381469727,32.09000015258789,31.739999771118164,12960000.0,25.60849380493164
2015-08-10,32.25,31.860000610351562,31.950000762939453,31.940000534057617,11676400.0,25.769861221313477
2015-08-11,31.309999465942383,30.59000015258789,31.290000915527344,30.829999923706055,24340300.0,24.87428855895996
2015-08-12,31.0,29.790000915527344,30.43000030517578,30.8700008392334,23093600.0,24.906558990478516
2015-08-13,31.25,30.809999465942383,30.8700008392334,31.059999465942383,20432400.0,25.059858322143555
2015-08-14,31.549999237060547,31.059999465942383,31.139999389648438,31.489999771118164,12222400.0,25.406787872314453
2015-08-17,31.68000030517578,31.170000076293945,31.469999313354492,31.610000610351562,12057900.0,25.50360679626465
2015-08-18,31.770000457763672,31.34000015258789,31.40999984741211,31.709999084472656,9279800.0,25.584287643432617
2015-08-19,32.04999923706055,31.3700008392334,31.610000610351562,31.6299991607666,13919100.0,25.519746780395508
2015-08-20,31.459999084472656,30.829999923706055,31.459999084472656,30.84000015258789,13352500.0,24.88235092163086
2015-08-21,30.530000686645508,29.56999969482422,30.459999084472656,29.600000381469727,27542200.0,23.881895065307617
2015-08-24,28.18000030517578,24.6200008392334,27.299999237060547,27.799999237060547,35740400.0,22.429616928100586
2015-08-25,29.200000762939453,27.280000686645508,29.200000762939453,27.280000686645508,19966200.0,22.010074615478516
2015-08-26,28.200000762939453,26.899999618530273,27.6200008392334,28.100000381469727,27717300.0,22.67166519165039
2015-08-27,28.81999969482422,28.020000457763672,28.520000457763672,28.579999923706055,28498900.0,23.058935165405273
2015-08-28,29.139999389648438,28.530000686645508,28.600000381469727,29.0,15167300.0,23.39780616760254
2015-08-31,29.690000534057617,29.020000457763672,29.09000015258789,29.440000534057617,16283900.0,23.752805709838867
2015-09-01,29.3700008392334,28.399999618530273,29.18000030517578,28.639999389648438,16687400.0,23.107349395751953
2015-09-02,29.219999313354492,28.6200008392334,29.010000228881836,29.209999084472656,10776300.0,23.56723403930664
2015-09-03,29.709999084472656,29.020000457763672,29.3799991607666,29.110000610351562,11504200.0,23.48655891418457
2015-09-04,29.040000915527344,28.56999969482422,28.780000686645508,28.8799991607666,13435300.0,23.300987243652344
2015-09-08,29.940000534057617,29.5,29.5,29.8799991607666,19298900.0,24.107805252075195
2015-09-09,30.399999618530273,29.520000457763672,30.200000762939453,29.6200008392334,16053600.0,23.898033142089844
2015-09-10,30.469999313354492,29.190000534057617,29.190000534057617,30.0,18672000.0,24.502429962158203
2015-09-11,30.200000762939453,29.579999923706055,30.010000228881836,30.149999618530273,15344700.0,24.624937057495117
2015-09-14,30.770000457763672,30.059999465942383,30.110000610351562,30.719999313354492,20148900.0,25.090484619140625
2015-09-15,31.549999237060547,30.770000457763672,30.770000457763672,30.989999771118164,22400700.0,25.311004638671875
2015-09-16,31.56999969482422,30.920000076293945,31.079999923706055,31.200000762939453,17076600.0,25.482524871826172
2015-09-17,31.809999465942383,31.1299991607666,31.25,31.309999465942383,16644600.0,25.57236671447754
2015-09-18,31.1200008392334,30.469999313354492,30.979999542236328,30.510000228881836,31085700.0,24.918970108032227
2015-09-21,30.959999084472656,30.3799991607666,30.670000076293945,30.6200008392334,14325600.0,25.00881576538086
2015-09-22,30.059999465942383,29.40999984741211,29.420000076293945,30.030000686645508,17190200.0,24.526931762695312
2015-09-23,30.139999389648438,29.59000015258789,30.010000228881836,29.719999313354492,11277100.0,24.27373695373535
2015-09-24,29.510000228881836,28.770000457763672,29.40999984741211,29.440000534057617,19687600.0,24.045045852661133
2015-09-25,29.84000015258789,29.229999542236328,29.790000915527344,29.40999984741211,13369400.0,24.020544052124023
2015-09-28,29.31999969482422,28.440000534057617,29.290000915527344,28.559999465942383,15648900.0,23.326309204101562
2015-09-29,29.290000915527344,28.3799991607666,28.65999984741211,29.149999618530273,17043700.0,23.808191299438477
2015-09-30,30.100000381469727,29.3799991607666,29.6200008392334,30.020000457763672,18931900.0,24.51876449584961
2015-10-01,30.75,29.979999542236328,30.290000915527344,30.670000076293945,18261900.0,25.049644470214844
2015-10-02,31.760000228881836,30.15999984741211,30.200000762939453,31.729999542236328,16596600.0,25.915401458740234
2015-10-05,32.15999984741211,31.520000457763672,31.899999618530273,31.760000228881836,15407500.0,25.93990135192871
2015-10-06,32.380001068115234,31.809999465942383,31.809999465942383,32.220001220703125,14214900.0,26.31560707092285
2015-10-07,33.189998626708984,32.40999984741211,32.45000076293945,33.04999923706055,15238600.0,26.993505477905273
2015-10-08,33.5099983215332,32.86000061035156,32.95000076293945,33.43000030517578,12909800.0,27.303874969482422
2015-10-09,33.630001068115234,32.790000915527344,33.34000015258789,32.95000076293945,14169100.0,26.91183090209961
2015-10-12,33.15999984741211,32.619998931884766,33.040000915527344,33.02000045776367,10766400.0,26.969005584716797
2015-10-13,33.369998931884766,32.709999084472656,32.849998474121094,33.130001068115234,11789300.0,27.058847427368164
2015-10-14,33.5,32.91999816894531,33.20000076293945,33.33000183105469,11974000.0,27.222196578979492
2015-10-15,33.65999984741211,33.15999984741211,33.54999923706055,33.31999969482422,10844300.0,27.214027404785156
2015-10-16,33.459999084472656,32.880001068115234,33.369998931884766,33.150001525878906,9445800.0,27.075183868408203
2015-10-19,33.290000915527344,32.79999923706055,33.0,33.2400016784668,10084600.0,27.148691177368164
2015-10-20,33.88999938964844,33.08000183105469,33.18000030517578,33.47999954223633,11848300.0,27.344709396362305
2015-10-21,35.869998931884766,34.720001220703125,34.959999084472656,35.41999816894531,36877400.0,28.9291934967041
2015-10-22,35.790000915527344,34.970001220703125,35.63999938964844,35.41999816894531,22708100.0,28.9291934967041
2015-10-23,36.060001373291016,35.40999984741211,35.540000915527344,35.95000076293945,18277800.0,29.36206817626953
2015-10-26,35.939998626708984,35.2599983215332,35.900001525878906,35.66999816894531,14010800.0,29.133386611938477
2015-10-27,35.4900016784668,34.7400016784668,35.38999938964844,34.970001220703125,15536000.0,28.561668395996094
2015-10-28,35.29999923706055,34.650001525878906,34.9900016784668,35.220001220703125,9668600.0,28.765853881835938
2015-10-29,35.04999923706055,34.11000061035156,35.040000915527344,34.75,12087600.0,28.38197898864746
2015-10-30,35.20000076293945,34.459999084472656,34.849998474121094,34.90999984741211,10723900.0,28.512651443481445
2015-11-02,35.75,34.86000061035156,34.880001068115234,35.56999969482422,11858400.0,29.051712036132812
2015-11-03,35.9900016784668,35.36000061035156,35.529998779296875,35.779998779296875,15144900.0,29.223230361938477
2015-11-04,35.91999816894531,35.380001068115234,35.83000183105469,35.41999816894531,12716600.0,28.9291934967041
2015-11-05,35.560001373291016,35.189998626708984,35.529998779296875,35.439998626708984,7679700.0,28.945528030395508
2015-11-06,35.79999923706055,35.2599983215332,35.31999969482422,35.75,9376900.0,29.198732376098633
2015-11-09,36.119998931884766,35.439998626708984,35.97999954223633,35.66999816894531,9997600.0,29.133386611938477
2015-11-10,35.630001068115234,35.15999984741211,35.540000915527344,35.619998931884766,9687200.0,29.092544555664062
2015-11-11,36.0099983215332,35.52000045776367,35.7400016784668,35.54999923706055,6751800.0,29.03537940979004
2015-11-12,35.47999954223633,35.02000045776367,35.34000015258789,35.09000015258789,10650900.0,28.65967559814453
2015-11-13,35.16999816894531,34.189998626708984,34.970001220703125,34.310001373291016,12090600.0,28.022611618041992
2015-11-16,35.220001220703125,34.290000915527344,34.310001373291016,35.16999816894531,14599100.0,28.725011825561523
2015-11-17,35.59000015258789,34.310001373291016,34.310001373291016,35.209999084472656,11748200.0,28.75768280029297
2015-11-18,36.47999954223633,35.29999923706055,35.400001525878906,36.459999084472656,14866300.0,29.778621673583984
2015-11-19,36.470001220703125,36.06999969482422,36.43000030517578,36.13999938964844,9760800.0,29.517255783081055
2015-11-20,36.41999816894531,36.0099983215332,36.310001373291016,36.34000015258789,10793200.0,29.68060302734375
2015-11-23,36.869998931884766,36.060001373291016,36.38999938964844,36.08000183105469,9849300.0,29.4682559967041
2015-11-24,36.33000183105469,35.689998626708984,35.7599983215332,36.220001220703125,10346900.0,29.582595825195312
2015-11-25,36.41999816894531,36.11000061035156,36.150001525878906,36.34000015258789,7292800.0,29.68060302734375
2015-11-27,36.4900016784668,36.220001220703125,36.36000061035156,36.369998931884766,2899300.0,29.705106735229492
2015-11-30,36.880001068115234,36.189998626708984,36.599998474121094,36.20000076293945,13959400.0,29.566259384155273
2015-12-01,36.34000015258789,35.79999923706055,35.95000076293945,36.2599983215332,12656400.0,29.615266799926758
2015-12-02,36.36000061035156,35.619998931884766,36.310001373291016,35.72999954223633,9715100.0,29.182390213012695
2015-12-03,36.0,35.22999954223633,35.83000183105469,35.470001220703125,10795800.0,28.970041275024414
2015-12-04,36.34000015258789,35.369998931884766,35.599998474121094,36.25,11562600.0,29.607091903686523
2015-12-07,36.52000045776367,35.9900016784668,36.459999084472656,36.130001068115234,11303500.0,29.509090423583984
2015-12-08,35.869998931884766,35.22999954223633,35.83000183105469,35.47999954223633,11905400.0,28.97820281982422
2015-12-09,35.70000076293945,34.86000061035156,35.29999923706055,35.45000076293945,11692000.0,28.953702926635742
2015-12-10,35.88999938964844,35.18000030517578,35.25,35.630001068115234,8827000.0,29.100719451904297
2015-12-11,35.40999984741211,34.27000045776367,35.13999938964844,34.54999923706055,16271200.0,28.2186279296875
2015-12-14,34.84000015258789,34.04999923706055,34.779998779296875,34.38999938964844,13793100.0,28.08794593811035
2015-12-15,34.959999084472656,34.29999923706055,34.75,34.540000915527344,13874300.0,28.210458755493164
2015-12-16,35.16999816894531,34.25,34.349998474121094,35.13999938964844,14771600.0,29.002792358398438
2015-12-17,35.27000045776367,34.06999969482422,35.150001525878906,34.11000061035156,14448400.0,28.152692794799805
2015-12-18,34.060001373291016,33.540000915527344,33.959999084472656,33.66999816894531,19469500.0,27.78952980041504
2015-12-21,34.060001373291016,33.59000015258789,33.790000915527344,33.83000183105469,12820000.0,27.92159080505371
2015-12-22,34.4900016784668,34.06999969482422,34.209999084472656,34.290000915527344,9202900.0,28.30125617980957
2015-12-23,34.939998626708984,34.380001068115234,34.5099983215332,34.779998779296875,8816700.0,28.705665588378906
2015-12-24,34.75,34.5,34.720001220703125,34.599998474121094,3134800.0,28.557104110717773
2015-12-28,34.66999816894531,34.29999923706055,34.529998779296875,34.5099983215332,5348600.0,28.482824325561523
2015-12-29,34.689998626708984,34.16999816894531,34.65999984741211,34.5,7056400.0,28.47457504272461
2015-12-30,34.560001373291016,34.279998779296875,34.31999969482422,34.33000183105469,4694500.0,28.334266662597656
2015-12-31,34.29999923706055,34.0,34.209999084472656,34.0099983215332,6586000.0,28.07015609741211
2016-01-04,33.540000915527344,32.84000015258789,33.45000076293945,33.310001373291016,14875500.0,27.492408752441406
2016-01-05,33.40999984741211,32.18000030517578,33.33000183105469,32.43000030517578,19777200.0,26.766094207763672
2016-01-06,31.979999542236328,31.010000228881836,31.950000762939453,31.270000457763672,27515200.0,25.80869483947754
2016-01-07,30.81999969482422,29.829999923706055,30.260000228881836,29.989999771118164,21046300.0,24.75224494934082
2016-01-08,30.700000762939453,29.420000076293945,30.459999084472656,29.530000686645508,16448000.0,24.37258529663086
2016-01-11,30.479999542236328,29.68000030517578,30.3700008392334,30.25,16877400.0,24.966835021972656
2016-01-12,30.75,29.799999237060547,30.6299991607666,30.299999237060547,13398900.0,25.008102416992188
2016-01-13,31.899999618530273,30.09000015258789,31.829999923706055,30.489999771118164,31586200.0,25.164920806884766
2016-01-14,30.889999389648438,29.450000762939453,30.809999465942383,30.299999237060547,27106700.0,25.008102416992188
2016-01-15,29.68000030517578,28.799999237060547,29.459999084472656,29.56999969482422,26698100.0,24.405597686767578
2016-01-19,30.0,28.90999984741211,29.93000030517578,29.399999618530273,17826600.0,24.265289306640625
2016-01-20,29.899999618530273,28.31999969482422,28.860000610351562,29.420000076293945,21481000.0,24.28179359436035
2016-01-21,30.139999389648438,29.06999969482422,29.459999084472656,29.549999237060547,15844000.0,24.389089584350586
2016-01-22,30.290000915527344,29.030000686645508,30.15999984741211,29.280000686645508,18302800.0,24.16624641418457
2016-01-25,29.59000015258789,29.020000457763672,29.329999923706055,29.229999542236328,33627700.0,24.124975204467773
2016-01-26,29.75,29.040000915527344,29.40999984741211,29.649999618530273,11656700.0,24.47162437438965
2016-01-27,29.899999618530273,29.0,29.719999313354492,29.209999084472656,12932300.0,24.10846710205078
2016-01-28,29.479999542236328,28.399999618530273,29.469999313354492,29.020000457763672,16421200.0,23.951656341552734
2016-01-29,29.639999389648438,29.020000457763672,29.170000076293945,29.639999389648438,13445800.0,24.463375091552734
2016-02-01,30.239999771118164,29.100000381469727,29.459999084472656,30.110000610351562,13831700.0,24.85129165649414
2016-02-02,30.190000534057617,28.8700008392334,29.989999771118164,29.649999618530273,23777400.0,24.47162437438965
2016-02-03,30.25,28.18000030517578,30.100000381469727,28.920000076293945,29069800.0,23.86911964416504
2016-02-04,29.209999084472656,28.100000381469727,28.940000534057617,28.639999389648438,21002800.0,23.63802146911621
2016-02-05,29.200000762939453,28.420000076293945,28.670000076293945,28.540000915527344,14125200.0,23.55548858642578
2016-02-08,28.84000015258789,28.049999237060547,28.280000686645508,28.68000030517578,19174000.0,23.671037673950195
2016-02-09,28.8700008392334,27.770000457763672,28.1299991607666,27.8700008392334,21654100.0,23.002500534057617
2016-02-10,28.639999389648438,27.690000534057617,28.1200008392334,27.709999084472656,15163800.0,22.870447158813477
2016-02-11,28.09000015258789,26.690000534057617,27.479999542236328,26.899999618530273,25164400.0,22.20191192626953
2016-02-12,27.739999771118164,27.049999237060547,27.229999542236328,27.709999084472656,11041000.0,22.870447158813477
2016-02-16,28.59000015258789,27.760000228881836,28.0,28.579999923706055,14627500.0,23.5885009765625
2016-02-17,29.350000381469727,28.700000762939453,28.860000610351562,29.270000457763672,13256100.0,24.157991409301758
2016-02-18,29.549999237060547,28.920000076293945,29.450000762939453,29.030000686645508,12158600.0,23.95991325378418
2016-02-19,28.979999542236328,28.3799991607666,28.8799991607666,28.780000686645508,12362300.0,23.753572463989258
2016-02-22,29.639999389648438,28.780000686645508,28.780000686645508,29.6299991607666,12215500.0,24.45511817932129
2016-02-23,29.81999969482422,29.280000686645508,29.40999984741211,29.3799991607666,9949600.0,24.248783111572266
2016-02-24,28.899999618530273,27.809999465942383,28.719999313354492,28.84000015258789,20989100.0,23.803089141845703
2016-02-25,29.510000228881836,28.549999237060547,28.829999923706055,29.5,11904300.0,24.347822189331055
2016-02-26,29.959999084472656,29.540000915527344,29.729999542236328,29.6299991607666,15778300.0,24.45511817932129
2016-02-29,29.799999237060547,29.290000915527344,29.3700008392334,29.440000534057617,10329400.0,24.29829978942871
2016-03-01,30.229999542236328,28.920000076293945,30.020000457763672,30.010000228881836,21007300.0,24.768756866455078
2016-03-02,30.31999969482422,29.84000015258789,30.0,30.149999618530273,12094700.0,24.88429832458496
2016-03-03,31.219999313354492,30.200000762939453,30.260000228881836,31.06999969482422,18341300.0,25.643619537353516
2016-03-04,31.739999771118164,31.059999465942383,31.219999313354492,31.3700008392334,13963200.0,25.8912296295166
2016-03-07,31.780000686645508,31.190000534057617,31.309999465942383,31.59000015258789,11373800.0,26.07280731201172
2016-03-08,31.399999618530273,30.459999084472656,31.399999618530273,30.68000030517578,16794400.0,25.32173728942871
2016-03-09,30.6299991607666,30.200000762939453,30.469999313354492,30.540000915527344,12158900.0,25.522302627563477
2016-03-10,30.8799991607666,30.270000457763672,30.719999313354492,30.81999969482422,15092700.0,25.75629997253418
2016-03-11,31.329999923706055,30.979999542236328,31.049999237060547,31.260000228881836,13363000.0,26.124008178710938
2016-03-14,31.389999389648438,30.899999618530273,31.18000030517578,31.18000030517578,9353100.0,26.057157516479492
2016-03-15,31.079999923706055,30.440000534057617,30.860000610351562,31.049999237060547,8983200.0,25.948509216308594
2016-03-16,31.760000228881836,30.829999923706055,30.829999923706055,31.690000534057617,9991900.0,26.48336410522461
2016-03-17,32.099998474121094,31.639999389648438,31.729999542236328,31.959999084472656,11295900.0,26.708999633789062
2016-03-18,32.380001068115234,31.90999984741211,32.08000183105469,31.959999084472656,15431600.0,26.708999633789062
2016-03-21,32.189998626708984,31.75,32.11000061035156,32.08000183105469,7397300.0,26.809288024902344
2016-03-22,32.209999084472656,31.760000228881836,32.08000183105469,31.899999618530273,8195600.0,26.658857345581055
2016-03-23,31.93000030517578,31.170000076293945,31.920000076293945,31.309999465942383,9107100.0,26.16579246520996
2016-03-24,30.969999313354492,30.389999389648438,30.8799991607666,30.959999084472656,12041000.0,25.87329864501953
2016-03-28,31.25,30.940000534057617,31.1299991607666,31.020000457763672,6109400.0,25.923439025878906
2016-03-29,31.280000686645508,30.579999923706055,31.040000915527344,31.190000534057617,13667800.0,26.06551170349121
2016-03-30,31.670000076293945,30.959999084472656,31.440000534057617,30.989999771118164,13377600.0,25.898366928100586
2016-03-31,31.59000015258789,31.0,31.010000228881836,31.43000030517578,10209000.0,26.26607894897461
2016-04-01,31.200000762939453,30.31999969482422,31.18000030517578,30.469999313354492,17421700.0,25.463802337646484
2016-04-04,30.479999542236328,29.75,30.399999618530273,29.899999618530273,12167300.0,24.98745346069336
2016-04-05,29.729999542236328,29.350000381469727,29.670000076293945,29.600000381469727,9101900.0,24.736745834350586
2016-04-06,29.950000762939453,29.299999237060547,29.65999984741211,29.940000534057617,9620300.0,25.02088165283203
2016-04-07,29.950000762939453,29.18000030517578,29.850000381469727,29.420000076293945,12865600.0,24.586318969726562
2016-04-08,29.760000228881836,29.229999542236328,29.670000076293945,29.3700008392334,8843500.0,24.54453468322754
2016-04-11,30.040000915527344,29.479999542236328,29.489999771118164,29.530000686645508,8882900.0,24.678245544433594
2016-04-12,29.770000457763672,29.270000457763672,29.559999465942383,29.709999084472656,11214500.0,24.828670501708984
2016-04-13,30.8700008392334,29.940000534057617,30.010000228881836,30.780000686645508,11076800.0,25.722871780395508
2016-04-14,31.049999237060547,30.639999389648438,30.84000015258789,30.719999313354492,8218800.0,25.6727294921875
2016-04-15,30.850000381469727,30.40999984741211,30.68000030517578,30.559999465942383,8261200.0,25.53902244567871
2016-04-18,31.3700008392334,30.610000610351562,30.760000228881836,31.309999465942383,15745300.0,26.16579246520996
2016-04-19,32.15999984741211,31.610000610351562,31.649999618530273,31.969999313354492,14408300.0,26.71735191345215
2016-04-20,32.40999984741211,32.0,32.0,32.189998626708984,12911500.0,26.90121078491211
2016-04-21,33.40999984741211,32.470001220703125,33.18000030517578,32.65999984741211,22792300.0,27.293991088867188
2016-04-22,32.790000915527344,32.119998931884766,32.65999984741211,32.18000030517578,13824500.0,26.892854690551758
2016-04-25,32.11000061035156,31.600000381469727,32.09000015258789,31.950000762939453,10604800.0,26.700637817382812
2016-04-26,32.29999923706055,31.93000030517578,32.0,32.189998626708984,8701200.0,26.90121078491211
2016-04-27,32.290000915527344,31.989999771118164,32.18000030517578,32.15999984741211,6711400.0,26.876136779785156
2016-04-28,32.72999954223633,31.729999542236328,31.969999313354492,32.439998626708984,13443200.0,27.11013412475586
2016-04-29,32.349998474121094,31.520000457763672,32.349998474121094,31.799999237060547,12533000.0,26.575288772583008
2016-05-02,32.119998931884766,31.729999542236328,32.04999923706055,31.75,9794000.0,26.53350257873535
2016-05-03,31.600000381469727,30.670000076293945,31.56999969482422,31.25,15046300.0,26.115650177001953
2016-05-04,31.09000015258789,30.420000076293945,31.0,30.59000015258789,13712700.0,25.564088821411133
2016-05-05,30.809999465942383,30.299999237060547,30.790000915527344,30.540000915527344,10383800.0,25.522302627563477
2016-05-06,31.110000610351562,30.559999465942383,30.729999542236328,30.959999084472656,11427900.0,25.87329864501953
2016-05-09,31.06999969482422,30.540000915527344,31.0,30.780000686645508,8127200.0,25.722871780395508
2016-05-10,31.3700008392334,30.84000015258789,30.899999618530273,31.350000381469727,9185400.0,26.199220657348633
2016-05-11,31.459999084472656,31.0,31.31999969482422,31.079999923706055,8538100.0,25.97357940673828
2016-05-12,31.3700008392334,30.75,31.200000762939453,31.18000030517578,9411500.0,26.057157516479492
2016-05-13,31.290000915527344,30.3700008392334,30.8700008392334,30.520000457763672,10563400.0,25.505590438842773
2016-05-16,30.979999542236328,30.5,30.5,30.670000076293945,17749500.0,25.63094711303711
2016-05-17,30.780000686645508,30.280000686645508,30.399999618530273,30.6299991607666,9542900.0,25.597518920898438
2016-05-18,31.040000915527344,30.440000534057617,30.559999465942383,30.75,8454200.0,25.69780158996582
2016-05-19,30.68000030517578,30.170000076293945,30.510000228881836,30.31999969482422,10142200.0,25.338449478149414
2016-05-20,30.790000915527344,30.399999618530273,30.510000228881836,30.56999969482422,7736100.0,25.547374725341797
2016-05-23,30.6299991607666,30.350000381469727,30.5,30.59000015258789,6698900.0,25.564088821411133
2016-05-24,31.079999923706055,30.6200008392334,30.649999618530273,31.049999237060547,8743100.0,25.948509216308594
2016-05-25,31.770000457763672,31.1200008392334,31.190000534057617,31.649999618530273,10151600.0,26.449932098388672
2016-05-26,31.75,31.18000030517578,31.649999618530273,31.290000915527344,6747700.0,26.149080276489258
2016-05-27,31.639999389648438,31.260000228881836,31.309999465942383,31.389999389648438,6089800.0,26.23265266418457
2016-05-31,31.6200008392334,31.1299991607666,31.540000915527344,31.280000686645508,11803400.0,26.140724182128906
2016-06-01,31.149999618530273,29.8700008392334,31.149999618530273,30.219999313354492,26002300.0,25.254878997802734
2016-06-02,30.459999084472656,30.049999237060547,30.1299991607666,30.260000228881836,12649300.0,25.28830909729004
2016-06-03,30.149999618530273,29.510000228881836,30.09000015258789,29.600000381469727,18549600.0,24.736745834350586
2016-06-06,30.040000915527344,29.719999313354492,29.850000381469727,29.989999771118164,10985800.0,25.062667846679688
2016-06-07,30.3799991607666,29.950000762939453,30.15999984741211,30.229999542236328,14425700.0,25.263235092163086
2016-06-08,30.030000686645508,29.520000457763672,30.0,29.56999969482422,12990900.0,25.026262283325195
2016-06-09,29.5,29.15999984741211,29.479999542236328,29.360000610351562,11907500.0,24.848533630371094
2016-06-10,29.34000015258789,28.979999542236328,29.219999313354492,29.059999465942383,10740400.0,24.594633102416992
2016-06-13,29.399999618530273,28.799999237060547,28.850000381469727,29.079999923706055,13871300.0,24.611553192138672
2016-06-14,29.309999465942383,28.649999618530273,29.06999969482422,28.829999923706055,10751700.0,24.399972915649414
2016-06-15,29.219999313354492,28.790000915527344,28.979999542236328,28.860000610351562,8479900.0,24.42535972595215
2016-06-16,29.06999969482422,28.5,28.670000076293945,29.020000457763672,9654400.0,24.560775756835938
2016-06-17,29.43000030517578,29.059999465942383,29.139999389648438,29.229999542236328,12707400.0,24.738506317138672
2016-06-20,30.030000686645508,29.59000015258789,29.6200008392334,29.649999618530273,12329100.0,25.09396743774414
2016-06-21,29.770000457763672,29.43000030517578,29.639999389648438,29.510000228881836,10318000.0,24.975481033325195
2016-06-22,29.59000015258789,29.270000457763672,29.34000015258789,29.31999969482422,8717200.0,24.81467628479004
2016-06-23,29.850000381469727,29.549999237060547,29.59000015258789,29.81999969482422,9598100.0,25.23784828186035
2016-06-24,29.040000915527344,28.25,28.579999923706055,28.350000381469727,30181100.0,23.993724822998047
2016-06-27,28.100000381469727,27.34000015258789,28.09000015258789,27.510000228881836,18634200.0,23.28280258178711
2016-06-28,27.979999542236328,27.399999618530273,27.93000030517578,27.739999771118164,14061400.0,23.477462768554688
2016-06-29,28.200000762939453,27.600000381469727,28.0,28.170000076293945,10644100.0,23.841384887695312
2016-06-30,29.65999984741211,27.700000762939453,28.18000030517578,28.299999237060547,15360600.0,23.951412200927734
2016-07-01,28.979999542236328,28.360000610351562,28.690000534057617,28.889999389648438,15157900.0,24.45075035095215
2016-07-05,28.68000030517578,28.040000915527344,28.639999389648438,28.170000076293945,12178200.0,23.841384887695312
2016-07-06,28.40999984741211,27.520000457763672,28.0,28.399999618530273,14631400.0,24.03604507446289
2016-07-07,29.059999465942383,28.420000076293945,28.489999771118164,28.739999771118164,10842300.0,24.32379722595215
2016-07-08,29.8700008392334,29.270000457763672,29.270000457763672,29.65999984741211,16659400.0,25.102436065673828
2016-07-11,30.270000457763672,29.739999771118164,29.790000915527344,30.1299991607666,13870300.0,25.500213623046875
2016-07-12,30.850000381469727,30.389999389648438,30.450000762939453,30.600000381469727,16786300.0,25.897993087768555
2016-07-13,30.690000534057617,30.219999313354492,30.6299991607666,30.6299991607666,13303600.0,25.923383712768555
2016-07-14,31.049999237060547,30.600000381469727,30.8799991607666,30.760000228881836,11306400.0,26.033409118652344
2016-07-15,30.979999542236328,30.56999969482422,30.81999969482422,30.770000457763672,8429500.0,26.041868209838867
2016-07-18,31.100000381469727,30.610000610351562,30.75,30.8700008392334,8732300.0,26.126501083374023
2016-07-19,31.270000457763672,30.700000762939453,30.700000762939453,31.25,17164100.0,26.448110580444336
2016-07-20,31.579999923706055,31.06999969482422,31.420000076293945,31.489999771118164,20923000.0,26.651229858398438
2016-07-21,32.869998931884766,31.489999771118164,31.489999771118164,32.029998779296875,36218500.0,27.108259201049805
2016-07-22,32.2400016784668,31.719999313354492,32.099998474121094,32.15999984741211,13305400.0,27.218280792236328
2016-07-25,32.36000061035156,31.959999084472656,32.189998626708984,32.060001373291016,11324900.0,27.13364601135254
2016-07-26,32.220001220703125,31.889999389648438,31.979999542236328,32.150001525878906,9462000.0,27.209823608398438
2016-07-27,32.290000915527344,31.969999313354492,32.18000030517578,32.02000045776367,9159500.0,27.099794387817383
2016-07-28,31.200000762939453,30.649999618530273,31.049999237060547,30.989999771118164,20363900.0,26.228063583374023
2016-07-29,31.549999237060547,30.780000686645508,30.790000915527344,31.540000915527344,16150500.0,26.693553924560547
2016-08-01,31.6200008392334,31.200000762939453,31.540000915527344,31.299999237060547,11190600.0,26.490427017211914
2016-08-02,31.079999923706055,29.81999969482422,31.030000686645508,29.93000030517578,24346900.0,25.330947875976562
2016-08-03,30.25,29.90999984741211,30.0,30.239999771118164,14504200.0,25.593305587768555
2016-08-04,30.530000686645508,30.229999542236328,30.239999771118164,30.34000015258789,8660900.0,25.67794418334961
2016-08-05,30.889999389648438,30.5,30.510000228881836,30.799999237060547,13135900.0,26.067262649536133
2016-08-08,31.059999465942383,30.799999237060547,30.920000076293945,30.8799991607666,10470900.0,26.134967803955078
2016-08-09,31.25,30.829999923706055,30.90999984741211,31.06999969482422,13691100.0,26.29576873779297
2016-08-10,31.270000457763672,30.959999084472656,31.030000686645508,31.25,10833700.0,26.448110580444336
2016-08-11,31.790000915527344,31.360000610351562,31.43000030517578,31.75,13210800.0,26.87128257751465
2016-08-12,31.75,31.549999237060547,31.600000381469727,31.56999969482422,9843700.0,26.71894073486328
2016-08-15,31.889999389648438,31.549999237060547,31.59000015258789,31.860000610351562,9345300.0,26.96437644958496
2016-08-16,31.850000381469727,31.610000610351562,31.809999465942383,31.709999084472656,9888500.0,26.83742904663086
2016-08-17,31.8799991607666,31.549999237060547,31.709999084472656,31.850000381469727,8392400.0,26.955915451049805
2016-08-18,31.860000610351562,31.479999542236328,31.799999237060547,31.549999237060547,14089900.0,26.702014923095703
2016-08-19,31.889999389648438,31.399999618530273,31.479999542236328,31.829999923706055,8809700.0,26.93899154663086
2016-08-22,31.950000762939453,31.700000762939453,31.790000915527344,31.8700008392334,8306000.0,26.972843170166016
2016-08-23,32.04999923706055,31.8700008392334,31.969999313354492,31.899999618530273,10961100.0,26.998231887817383
2016-08-24,32.09000015258789,31.760000228881836,31.84000015258789,31.780000686645508,8179500.0,26.89667320251465
2016-08-25,31.75,31.360000610351562,31.709999084472656,31.540000915527344,15930800.0,26.693553924560547
2016-08-26,31.81999969482422,31.420000076293945,31.670000076293945,31.530000686645508,10436200.0,26.685089111328125
2016-08-29,31.959999084472656,31.56999969482422,31.780000686645508,31.809999465942383,7708300.0,26.92206382751465
2016-08-30,32.0,31.229999542236328,31.809999465942383,31.670000076293945,10748700.0,26.803577423095703
2016-08-31,31.940000534057617,31.649999618530273,31.670000076293945,31.920000076293945,9625600.0,27.015159606933594
2016-09-01,32.54999923706055,31.34000015258789,31.860000610351562,31.799999237060547,14898800.0,26.913602828979492
2016-09-02,32.20000076293945,31.850000381469727,31.8799991607666,32.15999984741211,10828400.0,27.218280792236328
2016-09-06,32.34000015258789,31.850000381469727,32.25,32.119998931884766,16774800.0,27.184429168701172
2016-09-07,31.989999771118164,31.6200008392334,31.989999771118164,31.889999389648438,12554700.0,27.312898635864258
2016-09-08,32.0,31.68000030517578,31.850000381469727,31.709999084472656,11808200.0,27.15873146057129
2016-09-09,31.559999465942383,30.3700008392334,31.440000534057617,30.479999542236328,22476300.0,26.105270385742188
2016-09-12,31.350000381469727,30.1299991607666,30.360000610351562,31.18000030517578,17250300.0,26.704801559448242
2016-09-13,31.149999618530273,30.81999969482422,31.020000457763672,30.940000534057617,16162900.0,26.499250411987305
2016-09-14,30.8700008392334,30.489999771118164,30.790000915527344,30.709999084472656,12903200.0,26.302261352539062
2016-09-15,31.229999542236328,30.739999771118164,30.75,31.1200008392334,13467400.0,26.653417587280273
2016-09-16,31.1299991607666,30.610000610351562,31.1299991607666,30.969999313354492,12780800.0,26.52494239807129
2016-09-19,32.08000183105469,31.65999984741211,31.899999618530273,31.719999313354492,32234800.0,27.167295455932617
2016-09-20,31.940000534057617,31.329999923706055,31.90999984741211,31.649999618530273,12876200.0,27.107343673706055
2016-09-21,32.15999984741211,31.719999313354492,31.719999313354492,32.11000061035156,14468700.0,27.501319885253906
2016-09-22,32.470001220703125,32.27000045776367,32.27000045776367,32.38999938964844,12034000.0,27.741134643554688
2016-09-23,32.369998931884766,32.04999923706055,32.099998474121094,32.119998931884766,9812100.0,27.509885787963867
2016-09-26,32.119998931884766,31.75,32.02000045776367,31.799999237060547,12700900.0,27.235816955566406
2016-09-27,31.959999084472656,31.540000915527344,31.770000457763672,31.600000381469727,14465300.0,27.064523696899414
2016-09-28,31.940000534057617,31.540000915527344,31.75,31.899999618530273,10713600.0,27.321460723876953
2016-09-29,31.959999084472656,31.450000762939453,31.770000457763672,31.479999542236328,8821200.0,26.961748123168945
2016-09-30,31.950000762939453,31.579999923706055,31.6299991607666,31.770000457763672,9330000.0,27.210121154785156
2016-10-03,32.2400016784668,31.610000610351562,31.639999389648438,32.040000915527344,11375900.0,27.441370010375977
2016-10-04,32.470001220703125,32.040000915527344,32.08000183105469,32.16999816894531,8506200.0,27.552711486816406
2016-10-05,32.779998779296875,32.22999954223633,32.310001373291016,32.68000030517578,11093500.0,27.98951530456543
2016-10-06,32.63999938964844,32.209999084472656,32.540000915527344,32.529998779296875,8611200.0,27.861040115356445
2016-10-07,32.599998474121094,32.04999923706055,32.5,32.34000015258789,8909400.0,27.69830894470215
2016-10-10,32.599998474121094,32.119998931884766,32.310001373291016,32.150001525878906,6094800.0,27.535585403442383
2016-10-11,32.279998779296875,31.690000534057617,32.22999954223633,31.889999389648438,7977500.0,27.312898635864258
2016-10-12,31.989999771118164,31.649999618530273,31.899999618530273,31.68000030517578,5597600.0,27.133039474487305
2016-10-13,31.6299991607666,30.8799991607666,31.479999542236328,31.510000228881836,12102600.0,26.987442016601562
2016-10-14,31.989999771118164,31.68000030517578,31.760000228881836,31.8700008392334,11105600.0,27.295772552490234
2016-10-17,32.060001373291016,31.530000686645508,31.84000015258789,31.559999465942383,7476100.0,27.030263900756836
2016-10-18,31.8799991607666,31.190000534057617,31.829999923706055,31.399999618530273,7973300.0,26.89322853088379
2016-10-19,31.979999542236328,31.479999542236328,31.540000915527344,31.850000381469727,9158600.0,27.27863883972168
2016-10-20,31.860000610351562,31.389999389648438,31.780000686645508,31.75,8077600.0,27.1929931640625
2016-10-21,32.16999816894531,31.479999542236328,31.579999923706055,32.040000915527344,11975700.0,27.441370010375977
2016-10-24,33.08000183105469,32.150001525878906,32.18000030517578,32.97999954223633,20232300.0,28.24645233154297
2016-10-25,32.849998474121094,31.389999389648438,32.849998474121094,31.600000381469727,34069800.0,27.064523696899414
2016-10-26,31.739999771118164,31.1200008392334,31.219999313354492,31.579999923706055,14955800.0,27.047391891479492
2016-10-27,31.780000686645508,31.190000534057617,31.75,31.329999923706055,20653600.0,26.83327293395996
2016-10-28,31.760000228881836,31.219999313354492,31.329999923706055,31.31999969482422,10571600.0,26.824708938598633
2016-10-31,31.649999618530273,31.350000381469727,31.420000076293945,31.600000381469727,7954100.0,27.064523696899414
2016-11-01,32.08000183105469,31.190000534057617,31.700000762939453,31.479999542236328,14668300.0,26.961748123168945
2016-11-02,31.719999313354492,31.309999465942383,31.329999923706055,31.450000762939453,11763100.0,26.936050415039062
2016-11-03,31.639999389648438,30.950000762939453,31.450000762939453,31.06999969482422,13720100.0,26.6105899810791
2016-11-04,31.540000915527344,30.940000534057617,31.0,31.15999984741211,12770800.0,26.68767547607422
2016-11-07,32.150001525878906,31.540000915527344,31.579999923706055,32.02000045776367,13560200.0,27.424243927001953
2016-11-08,31.969999313354492,31.40999984741211,31.899999618530273,31.729999542236328,10364600.0,27.175865173339844
2016-11-09,31.149999618530273,30.209999084472656,30.90999984741211,30.959999084472656,38594400.0,26.516380310058594
2016-11-10,32.83000183105469,30.90999984741211,30.93000030517578,32.72999954223633,27811100.0,28.032337188720703
2016-11-11,34.279998779296875,32.380001068115234,32.4900016784668,34.02000045776367,33042700.0,29.137184143066406
2016-11-14,34.41999816894531,33.04999923706055,33.900001525878906,33.279998779296875,20214700.0,28.50339698791504
2016-11-15,33.599998474121094,33.099998474121094,33.29999923706055,33.43000030517578,10906600.0,28.631868362426758
2016-11-16,33.36000061035156,33.06999969482422,33.36000061035156,33.22999954223633,8821300.0,28.460569381713867
2016-11-17,33.439998626708984,32.75,32.970001220703125,33.41999816894531,11728600.0,28.623300552368164
2016-11-18,33.41999816894531,32.959999084472656,33.400001525878906,33.0,8617200.0,28.263582229614258
2016-11-21,33.279998779296875,32.97999954223633,33.22999954223633,33.0099983215332,11667100.0,28.272144317626953
2016-11-22,33.81999969482422,32.77000045776367,32.81999969482422,33.810001373291016,12283800.0,28.95733070373535
2016-11-23,33.9900016784668,33.689998626708984,33.7400016784668,33.86000061035156,8708800.0,29.000150680541992
2016-11-25,34.31999969482422,33.93000030517578,34.0,34.25,5317700.0,29.334171295166016
2016-11-28,34.380001068115234,33.959999084472656,34.349998474121094,34.04999923706055,11516600.0,29.16287612915039
2016-11-29,34.58000183105469,33.86000061035156,34.029998779296875,34.56999969482422,12610000.0,29.608245849609375
2016-11-30,34.97999954223633,34.45000076293945,34.70000076293945,34.529998779296875,15681700.0,29.573986053466797
2016-12-01,36.65999984741211,34.790000915527344,34.810001373291016,36.43000030517578,37092300.0,31.201278686523438
2016-12-02,36.29999923706055,35.29999923706055,36.25,35.40999984741211,22753400.0,30.327688217163086
2016-12-05,35.459999084472656,34.90999984741211,35.349998474121094,34.939998626708984,12440400.0,30.2497615814209
2016-12-06,35.15999984741211,34.90999984741211,35.09000015258789,35.06999969482422,11867800.0,30.362316131591797
2016-12-07,36.540000915527344,35.09000015258789,35.18000030517578,36.29999923706055,26622400.0,31.427200317382812
2016-12-08,36.459999084472656,36.040000915527344,36.189998626708984,36.41999816894531,14516000.0,31.53109359741211
2016-12-09,37.68000030517578,36.40999984741211,36.40999984741211,37.65999984741211,26434200.0,32.604637145996094
2016-12-12,37.7400016784668,37.0099983215332,37.5099983215332,37.099998474121094,15575200.0,32.119815826416016
2016-12-13,37.439998626708984,36.95000076293945,37.150001525878906,37.36000061035156,9228800.0,32.344905853271484
2016-12-14,36.779998779296875,35.93000030517578,36.29999923706055,35.95000076293945,19799000.0,31.12418556213379
2016-12-15,36.38999938964844,35.779998779296875,35.869998931884766,36.2400016784668,18215600.0,31.37525749206543
2016-12-16,36.40999984741211,36.099998474121094,36.400001525878906,36.369998931884766,23751600.0,31.48780059814453
2016-12-19,36.72999954223633,36.150001525878906,36.4900016784668,36.400001525878906,10960800.0,31.51378059387207
2016-12-20,36.72999954223633,36.22999954223633,36.400001525878906,36.61000061035156,8795900.0,31.695585250854492
2016-12-21,36.689998626708984,36.349998474121094,36.5,36.41999816894531,6669700.0,31.53109359741211
2016-12-22,36.400001525878906,35.630001068115234,36.290000915527344,35.689998626708984,9911700.0,30.89908218383789
2016-12-23,35.869998931884766,35.540000915527344,35.83000183105469,35.689998626708984,9351200.0,30.89908218383789
2016-12-27,35.93000030517578,35.5,35.79999923706055,35.540000915527344,6008700.0,30.769214630126953
2016-12-28,35.79999923706055,35.130001068115234,35.7400016784668,35.150001525878906,8451900.0,30.431575775146484
2016-12-29,35.47999954223633,35.119998931884766,35.25,35.13999938964844,4416700.0,30.42291259765625
2016-12-30,35.310001373291016,34.66999816894531,35.209999084472656,34.84000015258789,7646100.0,30.163183212280273