Date,High,Low,Open,Close,Volume,Adj Close
2012-01-03,11.25,10.989999771118164,11.0,11.130000114440918,45709900.0,7.687117576599121
2012-01-04,11.529999732971191,11.069999694824219,11.149999618530273,11.300000190734863,79725200.0,7.804529666900635
2012-01-05,11.630000114440918,11.239999771118164,11.329999923706055,11.59000015258789,67877500.0,8.004823684692383
2012-01-06,11.800000190734863,11.520000457763672,11.739999771118164,11.710000038146973,59840700.0,8.087702751159668
2012-01-09,11.949999809265137,11.699999809265137,11.829999923706055,11.800000190734863,53981500.0,8.149862289428711
2012-01-10,12.050000190734863,11.630000114440918,12.0,11.800000190734863,121750600.0,8.149862289428711
2012-01-11,12.180000305175781,11.649999618530273,11.739999771118164,12.069999694824219,63806000.0,8.336346626281738
2012-01-12,12.180000305175781,11.890000343322754,12.15999984741211,12.140000343322754,48687700.0,8.38469123840332
2012-01-13,12.079999923706055,11.84000015258789,12.010000228881836,12.039999961853027,46366700.0,8.315621376037598
2012-01-17,12.260000228881836,11.960000038146973,12.199999809265137,12.020000457763672,44398400.0,8.301811218261719
2012-01-18,12.369999885559082,12.0,12.029999732971191,12.34000015258789,47102700.0,8.522823333740234
2012-01-19,12.720000267028809,12.430000305175781,12.479999542236328,12.609999656677246,70894200.0,8.709303855895996
2012-01-20,12.640000343322754,12.449999809265137,12.550000190734863,12.59000015258789,43705700.0,8.695490837097168
2012-01-23,12.84000015258789,12.550000190734863,12.6899995803833,12.65999984741211,49379700.0,8.74383544921875
2012-01-24,12.859999656677246,12.460000038146973,12.5600004196167,12.819999694824219,45768400.0,8.854344367980957
2012-01-25,12.979999542236328,12.699999809265137,12.800000190734863,12.930000305175781,54021600.0,8.930315017700195
2012-01-26,13.050000190734863,12.65999984741211,13.029999732971191,12.789999961853027,75470700.0,8.833622932434082
2012-01-27,12.529999732971191,11.789999961853027,11.960000038146973,12.210000038146973,142155300.0,8.466132164001465
2012-01-30,12.4399995803833,12.0,12.0600004196167,12.289999961853027,57752600.0,8.52160358428955
2012-01-31,12.510000228881836,12.199999809265137,12.470000267028809,12.420000076293945,46412100.0,8.611743927001953
2012-02-01,12.75,12.289999961853027,12.729999542236328,12.329999923706055,71669000.0,8.549338340759277
2012-02-02,12.430000305175781,12.199999809265137,12.399999618530273,12.260000228881836,48347600.0,8.50080394744873
2012-02-03,12.84000015258789,12.390000343322754,12.470000267028809,12.789999961853027,78851200.0,8.868290901184082
2012-02-06,13.0,12.710000038146973,12.850000381469727,12.960000038146973,46363300.0,8.986166000366211
2012-02-07,12.970000267028809,12.829999923706055,12.930000305175781,12.880000114440918,39413500.0,8.930694580078125
2012-02-08,12.960000038146973,12.800000190734863,12.90999984741211,12.84000015258789,35352500.0,8.902960777282715
2012-02-09,12.899999618530273,12.670000076293945,12.890000343322754,12.6899995803833,52290500.0,8.79895305633545
2012-02-10,12.65999984741211,12.369999885559082,12.520000457763672,12.4399995803833,52505500.0,8.625611305236816
2012-02-13,12.739999771118164,12.510000228881836,12.739999771118164,12.539999961853027,34474400.0,8.694945335388184
2012-02-14,12.579999923706055,12.34000015258789,12.460000038146973,12.479999542236328,39627900.0,8.65334415435791
2012-02-15,12.569999694824219,12.329999923706055,12.470000267028809,12.380000114440918,38174800.0,8.58400821685791
2012-02-16,12.770000457763672,12.380000114440918,12.380000114440918,12.739999771118164,49164400.0,8.833624839782715
2012-02-17,12.880000114440918,12.710000038146973,12.84000015258789,12.75,30778000.0,8.840556144714355
2012-02-21,12.760000228881836,12.460000038146973,12.739999771118164,12.529999732971191,38409800.0,8.688013076782227
2012-02-22,12.510000228881836,12.220000267028809,12.489999771118164,12.279999732971191,43326000.0,8.51467227935791
2012-02-23,12.4399995803833,12.15999984741211,12.270000457763672,12.399999618530273,36747600.0,8.597875595092773
2012-02-24,12.460000038146973,12.1899995803833,12.430000305175781,12.229999542236328,31399300.0,8.480000495910645
2012-02-27,12.359999656677246,11.989999771118164,12.109999656677246,12.300000190734863,38703400.0,8.528534889221191
2012-02-28,12.350000381469727,12.199999809265137,12.34000015258789,12.25,30789000.0,8.493865966796875
2012-02-29,12.550000190734863,12.25,12.279999732971191,12.380000114440918,62093700.0,8.58400821685791
2012-03-01,12.770000457763672,12.449999809265137,12.479999542236328,12.65999984741211,68262000.0,8.778153419494629
2012-03-02,12.9399995803833,12.680000305175781,12.739999771118164,12.720000267028809,49063500.0,8.819756507873535
2012-03-05,12.680000305175781,12.40999984741211,12.670000076293945,12.460000038146973,28433700.0,8.639480590820312
2012-03-06,12.25,12.0,12.229999542236328,12.09000015258789,57374500.0,8.382928848266602
2012-03-07,12.300000190734863,12.149999618530273,12.210000038146973,12.239999771118164,28440900.0,8.48693561553955
2012-03-08,12.550000190734863,12.319999694824219,12.40999984741211,12.460000038146973,37099100.0,8.639480590820312
2012-03-09,12.729999542236328,12.479999542236328,12.529999732971191,12.579999923706055,36159300.0,8.722681045532227
2012-03-12,12.59000015258789,12.369999885559082,12.569999694824219,12.430000305175781,30275700.0,8.618677139282227
2012-03-13,12.720000267028809,12.399999618530273,12.479999542236328,12.699999809265137,42783600.0,8.805888175964355
2012-03-14,12.899999618530273,12.630000114440918,12.640000343322754,12.880000114440918,47578500.0,8.930694580078125
2012-03-15,13.039999961853027,12.829999923706055,12.899999618530273,12.899999618530273,55286600.0,8.944561004638672
2012-03-16,12.899999618530273,12.510000228881836,12.859999656677246,12.510000228881836,77119600.0,8.67414665222168
2012-03-19,12.680000305175781,12.479999542236328,12.520000457763672,12.630000114440918,52445700.0,8.757349967956543
2012-03-20,12.609999656677246,12.390000343322754,12.479999542236328,12.539999961853027,40214400.0,8.694945335388184
2012-03-21,12.670000076293945,12.550000190734863,12.59000015258789,12.569999694824219,27521400.0,8.71574878692627
2012-03-22,12.539999961853027,12.239999771118164,12.479999542236328,12.319999694824219,50117100.0,8.542405128479004
2012-03-23,12.369999885559082,12.180000305175781,12.3100004196167,12.319999694824219,44755000.0,8.542405128479004
2012-03-26,12.5,12.390000343322754,12.449999809265137,12.479999542236328,26692200.0,8.65334415435791
2012-03-27,12.609999656677246,12.300000190734863,12.510000228881836,12.319999694824219,35070700.0,8.542405128479004
2012-03-28,12.359999656677246,12.180000305175781,12.350000381469727,12.319999694824219,41051700.0,8.542405128479004
2012-03-29,12.520000457763672,12.239999771118164,12.329999923706055,12.5,51039700.0,8.667215347290039
2012-03-30,12.579999923706055,12.399999618530273,12.550000190734863,12.479999542236328,36381000.0,8.65334415435791
2012-04-02,12.649999618530273,12.4399995803833,12.5,12.619999885559082,43966900.0,8.750414848327637
2012-04-03,12.949999809265137,12.460000038146973,12.710000038146973,12.640000343322754,97034200.0,8.764284133911133
2012-04-04,12.520000457763672,12.319999694824219,12.460000038146973,12.510000228881836,51505000.0,8.67414665222168
2012-04-05,12.579999923706055,12.380000114440918,12.380000114440918,12.470000267028809,37939500.0,8.646410942077637
2012-04-09,12.289999961853027,12.109999656677246,12.260000228881836,12.220000267028809,42515300.0,8.473068237304688
2012-04-10,12.279999732971191,11.649999618530273,12.1899995803833,11.789999961853027,77370300.0,8.17491626739502
2012-04-11,12.020000457763672,11.880000114440918,11.989999771118164,11.90999984741211,34724400.0,8.258118629455566
2012-04-12,12.130000114440918,11.859999656677246,11.9399995803833,12.069999694824219,26988800.0,8.369062423706055
2012-04-13,12.029999732971191,11.84000015258789,11.979999542236328,11.920000076293945,39675000.0,8.265055656433105
2012-04-16,12.050000190734863,11.829999923706055,12.010000228881836,11.880000114440918,31903500.0,8.23731803894043
2012-04-17,12.0,11.880000114440918,11.979999542236328,11.90999984741211,35981200.0,8.258118629455566
2012-04-18,11.850000381469727,11.720000267028809,11.8100004196167,11.789999961853027,32314000.0,8.17491626739502
2012-04-19,11.880000114440918,11.579999923706055,11.8100004196167,11.65999984741211,48169200.0,8.084773063659668
2012-04-20,11.720000267028809,11.390000343322754,11.710000038146973,11.40999984741211,52631000.0,7.911433219909668
2012-04-23,11.399999618530273,11.149999618530273,11.149999618530273,11.350000381469727,31269200.0,7.869828701019287
2012-04-24,11.609999656677246,11.359999656677246,11.609999656677246,11.390000343322754,38615200.0,7.897563457489014
2012-04-25,11.75,11.430000305175781,11.510000228881836,11.729999542236328,45185400.0,8.13331127166748
2012-04-26,11.930000305175781,11.670000076293945,11.710000038146973,11.869999885559082,40889300.0,8.230384826660156
2012-04-27,12.039999961853027,11.520000457763672,12.029999732971191,11.600000381469727,83070300.0,8.043172836303711
2012-04-30,11.470000267028809,11.149999618530273,11.420000076293945,11.279999732971191,46156300.0,7.855151653289795
2012-05-01,11.34000015258789,11.109999656677246,11.25,11.229999542236328,43959200.0,7.820334434509277
2012-05-02,11.170000076293945,11.0,11.15999984741211,11.100000381469727,48572900.0,7.7298054695129395
2012-05-03,11.149999618530273,10.850000381469727,11.130000114440918,10.920000076293945,40238400.0,7.604454517364502
2012-05-04,10.869999885559082,10.630000114440918,10.84000015258789,10.670000076293945,53268400.0,7.430360317230225
2012-05-07,10.789999961853027,10.520000457763672,10.529999732971191,10.65999984741211,33235200.0,7.42339563369751
2012-05-08,10.640000343322754,10.399999618530273,10.600000381469727,10.609999656677246,46174500.0,7.388577461242676
2012-05-09,10.8100004196167,10.40999984741211,10.479999542236328,10.6899995803833,54501200.0,7.444286823272705
2012-05-10,10.859999656677246,10.65999984741211,10.829999923706055,10.710000038146973,42526100.0,7.458214282989502
2012-05-11,10.829999923706055,10.5600004196167,10.609999656677246,10.579999923706055,36561300.0,7.367685794830322
2012-05-14,10.529999732971191,10.300000190734863,10.40999984741211,10.319999694824219,50225200.0,7.1866302490234375
2012-05-15,10.34000015258789,10.100000381469727,10.34000015258789,10.149999618530273,41886500.0,7.068244457244873
2012-05-16,10.430000305175781,10.149999618530273,10.229999542236328,10.15999984741211,44321300.0,7.075207710266113
2012-05-17,10.25,10.010000228881836,10.15999984741211,10.010000228881836,49648900.0,6.970750331878662
2012-05-18,10.180000305175781,9.960000038146973,10.079999923706055,10.010000228881836,50572000.0,6.970750331878662
2012-05-21,10.229999542236328,10.0,10.020000457763672,10.199999809265137,38134900.0,7.103059768676758
2012-05-22,10.399999618530273,10.149999618530273,10.25,10.1899995803833,44295700.0,7.096098899841309
2012-05-23,10.449999809265137,10.220000267028809,10.319999694824219,10.40999984741211,75647800.0,7.249300956726074
2012-05-24,10.619999885559082,10.380000114440918,10.5,10.59000015258789,45334100.0,7.374649524688721
2012-05-25,10.680000305175781,10.510000228881836,10.609999656677246,10.600000381469727,30430800.0,7.381617069244385
2012-05-29,10.880000114440918,10.680000305175781,10.6899995803833,10.84000015258789,43760600.0,7.5487446784973145
2012-05-30,10.75,10.520000457763672,10.729999542236328,10.65999984741211,44592100.0,7.42339563369751
2012-05-31,10.680000305175781,10.399999618530273,10.619999885559082,10.5600004196167,54297000.0,7.353758811950684
2012-06-01,10.369999885559082,10.0600004196167,10.329999923706055,10.119999885559082,68237000.0,7.047351837158203
2012-06-04,10.180000305175781,9.90999984741211,10.149999618530273,10.039999961853027,57305600.0,6.991641998291016
2012-06-05,10.239999771118164,9.970000267028809,10.010000228881836,10.1899995803833,38326200.0,7.096098899841309
2012-06-06,10.579999923706055,10.270000457763672,10.289999961853027,10.569999694824219,50458000.0,7.360719680786133
2012-06-07,10.779999732971191,10.520000457763672,10.729999542236328,10.550000190734863,33846100.0,7.346795082092285
2012-06-08,10.680000305175781,10.380000114440918,10.479999542236328,10.65999984741211,30811600.0,7.42339563369751
2012-06-11,10.800000190734863,10.449999809265137,10.770000457763672,10.449999809265137,35811400.0,7.277156352996826
2012-06-12,10.550000190734863,10.3100004196167,10.470000267028809,10.5,35130800.0,7.311975955963135
2012-06-13,10.489999771118164,10.220000267028809,10.390000343322754,10.300000190734863,41384200.0,7.172700881958008
2012-06-14,10.449999809265137,10.210000038146973,10.270000457763672,10.40999984741211,37531800.0,7.249300956726074
2012-06-15,10.420000076293945,10.260000228881836,10.399999618530273,10.350000381469727,39442000.0,7.207520008087158
2012-06-18,10.399999618530273,10.260000228881836,10.350000381469727,10.34000015258789,27361000.0,7.200554370880127
2012-06-19,10.640000343322754,10.350000381469727,10.369999885559082,10.5600004196167,37155900.0,7.353758811950684
2012-06-20,10.739999771118164,10.520000457763672,10.579999923706055,10.649999618530273,40810100.0,7.41642951965332
2012-06-21,10.680000305175781,10.25,10.649999618530273,10.270000457763672,40062800.0,7.151808738708496
2012-06-22,10.399999618530273,10.180000305175781,10.350000381469727,10.1899995803833,56427300.0,7.096098899841309
2012-06-25,10.180000305175781,9.949999809265137,10.130000114440918,10.010000228881836,44297600.0,6.970750331878662
2012-06-26,10.079999923706055,9.960000038146973,10.0600004196167,10.010000228881836,31871900.0,6.970750331878662
2012-06-27,10.100000381469727,9.970000267028809,10.050000190734863,10.020000457763672,33278900.0,6.977714538574219
2012-06-28,10.09000015258789,9.930000305175781,9.930000305175781,10.09000015258789,38648400.0,7.026461601257324
2012-06-29,9.979999542236328,9.460000038146973,9.949999809265137,9.59000015258789,138138600.0,6.678271770477295
2012-07-02,9.600000381469727,9.300000190734863,9.5,9.390000343322754,63388600.0,6.538996696472168
2012-07-03,9.789999961853027,9.489999771118164,9.529999732971191,9.600000381469727,49629300.0,6.6852335929870605
2012-07-05,9.739999771118164,9.529999732971191,9.670000076293945,9.569999694824219,31783900.0,6.664342880249023
2012-07-06,9.520000457763672,9.399999618530273,9.470000267028809,9.5,30355400.0,6.615598678588867
2012-07-09,9.470000267028809,9.3100004196167,9.460000038146973,9.449999809265137,37441600.0,6.580780506134033
2012-07-10,9.550000190734863,9.279999732971191,9.5,9.350000381469727,33516600.0,6.511140823364258
2012-07-11,9.380000114440918,9.260000228881836,9.329999923706055,9.329999923706055,32028700.0,6.4972147941589355
2012-07-12,9.279999732971191,9.119999885559082,9.260000228881836,9.130000114440918,55111000.0,6.357936859130859
2012-07-13,9.319999694824219,9.140000343322754,9.15999984741211,9.270000457763672,30248300.0,6.4554314613342285
2012-07-16,9.319999694824219,9.149999618530273,9.220000267028809,9.260000228881836,28838200.0,6.448466777801514
2012-07-17,9.350000381469727,9.119999885559082,9.279999732971191,9.34000015258789,29510000.0,6.504176139831543
2012-07-18,9.520000457763672,9.34000015258789,9.380000114440918,9.380000114440918,31010000.0,6.5320329666137695
2012-07-19,9.5,9.329999923706055,9.449999809265137,9.350000381469727,33615000.0,6.511140823364258
2012-07-20,9.350000381469727,9.180000305175781,9.279999732971191,9.210000038146973,27968300.0,6.413647651672363
2012-07-23,9.210000038146973,9.050000190734863,9.079999923706055,9.170000076293945,33773800.0,6.3857927322387695
2012-07-24,9.239999771118164,8.949999809265137,9.170000076293945,9.0600004196167,53519200.0,6.3091912269592285
2012-07-25,9.199999809265137,8.90999984741211,9.170000076293945,8.970000267028809,44338200.0,6.246517181396484
2012-07-26,9.109999656677246,8.829999923706055,9.050000190734863,8.960000038146973,51798900.0,6.239552021026611
2012-07-27,9.100000381469727,8.880000114440918,8.989999771118164,9.0,67986800.0,6.26740837097168
2012-07-30,9.180000305175781,9.010000228881836,9.039999961853027,9.100000381469727,40958300.0,6.337045669555664
2012-07-31,9.279999732971191,9.119999885559082,9.130000114440918,9.239999771118164,41360900.0,6.434539318084717
2012-08-01,9.420000076293945,8.989999771118164,9.289999961853027,9.039999961853027,65973000.0,6.329514026641846
2012-08-02,9.029999732971191,8.819999694824219,8.989999771118164,8.920000076293945,45326500.0,6.245494842529297
2012-08-03,9.149999618530273,8.960000038146973,9.020000457763672,9.09000015258789,38631400.0,6.364522933959961
2012-08-06,9.210000038146973,9.09000015258789,9.130000114440918,9.149999618530273,23819100.0,6.40653133392334
2012-08-07,9.390000343322754,9.180000305175781,9.180000305175781,9.3100004196167,43574500.0,6.518558025360107
2012-08-08,9.380000114440918,9.239999771118164,9.25,9.350000381469727,22630300.0,6.546565532684326
2012-08-09,9.460000038146973,9.300000190734863,9.3100004196167,9.34000015258789,30909800.0,6.539564609527588
2012-08-10,9.359999656677246,9.229999542236328,9.300000190734863,9.350000381469727,19618800.0,6.546565532684326
2012-08-13,9.420000076293945,9.25,9.350000381469727,9.399999618530273,21122000.0,6.5815749168396
2012-08-14,9.65999984741211,9.420000076293945,9.449999809265137,9.4399995803833,21129500.0,6.609579563140869
2012-08-15,9.539999961853027,9.40999984741211,9.4399995803833,9.489999771118164,21308300.0,6.644589424133301
2012-08-16,9.670000076293945,9.489999771118164,9.5,9.59000015258789,34323700.0,6.714606285095215
2012-08-17,9.65999984741211,9.600000381469727,9.649999618530273,9.630000114440918,34533900.0,6.742613315582275
2012-08-20,9.640000343322754,9.510000228881836,9.579999923706055,9.630000114440918,38923800.0,6.742613315582275
2012-08-21,9.699999809265137,9.520000457763672,9.649999618530273,9.529999732971191,26281100.0,6.6725969314575195
2012-08-22,9.5600004196167,9.399999618530273,9.5,9.489999771118164,26965500.0,6.644589424133301
2012-08-23,9.539999961853027,9.420000076293945,9.449999809265137,9.449999809265137,23537700.0,6.616583347320557
2012-08-24,9.520000457763672,9.40999984741211,9.420000076293945,9.489999771118164,19574600.0,6.644589424133301
2012-08-27,9.520000457763672,9.380000114440918,9.510000228881836,9.390000343322754,22754200.0,6.574573040008545
2012-08-28,9.4399995803833,9.3100004196167,9.369999885559082,9.34000015258789,23084400.0,6.539564609527588
2012-08-29,9.399999618530273,9.289999961853027,9.329999923706055,9.319999694824219,26115700.0,6.525559425354004
2012-08-30,9.34000015258789,9.25,9.300000190734863,9.3100004196167,16459400.0,6.518558025360107
2012-08-31,9.430000305175781,9.3100004196167,9.390000343322754,9.34000015258789,28029200.0,6.539564609527588
2012-09-04,9.470000267028809,9.350000381469727,9.369999885559082,9.40999984741211,37965000.0,6.588576316833496
2012-09-05,9.619999885559082,9.390000343322754,9.449999809265137,9.569999694824219,40608800.0,6.700600624084473
2012-09-06,9.960000038146973,9.65999984741211,9.65999984741211,9.920000076293945,67996400.0,6.9456610679626465
2012-09-07,10.229999542236328,9.930000305175781,9.949999809265137,10.140000343322754,60617000.0,7.099698543548584
2012-09-10,10.279999732971191,10.0600004196167,10.079999923706055,10.109999656677246,43381300.0,7.078693389892578
2012-09-11,10.25,10.130000114440918,10.180000305175781,10.149999618530273,28165300.0,7.106698989868164
2012-09-12,10.300000190734863,10.170000076293945,10.25,10.210000038146973,28046500.0,7.148707866668701
2012-09-13,10.380000114440918,10.119999885559082,10.199999809265137,10.34000015258789,50920200.0,7.239731788635254
2012-09-14,10.569999694824219,10.390000343322754,10.40999984741211,10.529999732971191,55934300.0,7.372763633728027
2012-09-17,10.420000076293945,10.260000228881836,10.270000457763672,10.390000343322754,31922200.0,7.2747416496276855
2012-09-18,10.449999809265137,10.279999732971191,10.300000190734863,10.420000076293945,34937000.0,7.29574728012085
2012-09-19,10.65999984741211,10.449999809265137,10.489999771118164,10.59000015258789,42403000.0,7.414773941040039
2012-09-20,10.520000457763672,10.350000381469727,10.479999542236328,10.4399995803833,28755100.0,7.309750080108643
2012-09-21,10.539999961853027,10.359999656677246,10.529999732971191,10.399999618530273,35459800.0,7.281742095947266
2012-09-24,10.399999618530273,10.260000228881836,10.300000190734863,10.319999694824219,28557900.0,7.225728511810303
2012-09-25,10.369999885559082,10.0600004196167,10.350000381469727,10.09000015258789,36866300.0,7.064690113067627
2012-09-26,10.119999885559082,9.859999656677246,9.979999542236328,10.010000228881836,44362600.0,7.008676052093506
2012-09-27,10.180000305175781,10.020000457763672,10.130000114440918,10.020000457763672,25740900.0,7.0156779289245605
2012-09-28,10.0,9.8100004196167,9.989999771118164,9.859999656677246,44586300.0,6.903650283813477
2012-10-01,10.079999923706055,9.880000114440918,9.890000343322754,9.930000305175781,33445600.0,6.952662944793701
2012-10-02,10.050000190734863,9.710000038146973,10.010000228881836,9.789999961853027,63630000.0,6.854639530181885
2012-10-03,10.020000457763672,9.760000228881836,9.819999694824219,9.9399995803833,51023800.0,6.959664344787598
2012-10-04,10.149999618530273,9.960000038146973,10.0600004196167,10.109999656677246,46855500.0,7.078693389892578
2012-10-05,10.279999732971191,10.130000114440918,10.170000076293945,10.15999984741211,40693900.0,7.113699913024902
2012-10-08,10.119999885559082,9.989999771118164,10.0600004196167,10.050000190734863,25473900.0,7.036684036254883
2012-10-09,10.25,10.020000457763672,10.210000038146973,10.100000381469727,38235700.0,7.071691036224365
2012-10-10,10.119999885559082,9.949999809265137,10.119999885559082,9.979999542236328,33951600.0,6.9876708984375
2012-10-11,10.260000228881836,10.050000190734863,10.0600004196167,10.140000343322754,39328700.0,7.099698543548584
2012-10-12,10.25,10.09000015258789,10.140000343322754,10.119999885559082,24108500.0,7.085695743560791
2012-10-15,10.25,10.09000015258789,10.109999656677246,10.220000267028809,26466500.0,7.155711650848389
2012-10-16,10.319999694824219,10.220000267028809,10.260000228881836,10.300000190734863,32788400.0,7.21172571182251
2012-10-17,10.40999984741211,10.260000228881836,10.3100004196167,10.40999984741211,29346300.0,7.288743019104004
2012-10-18,10.569999694824219,10.329999923706055,10.359999656677246,10.430000305175781,44041700.0,7.30274772644043
2012-10-19,10.430000305175781,10.130000114440918,10.420000076293945,10.180000305175781,40493000.0,7.127705097198486
2012-10-22,10.239999771118164,10.029999732971191,10.140000343322754,10.170000076293945,39149700.0,7.1207051277160645
2012-10-23,10.109999656677246,9.970000267028809,10.020000457763672,10.0,32476500.0,7.001675605773926
2012-10-24,10.289999961853027,10.010000228881836,10.079999923706055,10.170000076293945,49339800.0,7.1207051277160645
2012-10-25,10.489999771118164,10.279999732971191,10.420000076293945,10.390000343322754,59290900.0,7.2747416496276855
2012-10-26,10.420000076293945,10.220000267028809,10.350000381469727,10.359999656677246,43485500.0,7.2537336349487305
2012-10-31,11.170000076293945,10.600000381469727,10.699999809265137,11.15999984741211,137960900.0,7.8517632484436035
2012-11-01,11.300000190734863,10.880000114440918,11.1899995803833,11.25,88770100.0,7.915083408355713
2012-11-02,11.380000114440918,11.149999618530273,11.3100004196167,11.170000076293945,53399000.0,7.858799934387207
2012-11-05,11.350000381469727,11.130000114440918,11.149999618530273,11.25,37995000.0,7.915083408355713
2012-11-06,11.59000015258789,11.260000228881836,11.329999923706055,11.420000076293945,51232200.0,8.034689903259277
2012-11-07,11.34000015258789,11.039999961853027,11.25,11.0600004196167,56674900.0,7.78140926361084
2012-11-08,11.229999542236328,10.890000343322754,11.069999694824219,10.899999618530273,45948800.0,7.668834686279297
2012-11-09,11.100000381469727,10.710000038146973,10.760000228881836,10.930000305175781,40703600.0,7.689944744110107
2012-11-12,11.15999984741211,10.960000038146973,11.029999732971191,10.970000267028809,25723100.0,7.718087196350098
2012-11-13,11.100000381469727,10.859999656677246,10.890000343322754,11.0,33342900.0,7.739195346832275
2012-11-14,11.050000190734863,10.619999885559082,11.020000457763672,10.670000076293945,45664700.0,7.507017135620117
2012-11-15,10.800000190734863,10.460000038146973,10.569999694824219,10.569999694824219,48879800.0,7.436662673950195
2012-11-16,10.640000343322754,10.380000114440918,10.579999923706055,10.5,45346200.0,7.3874125480651855
2012-11-19,10.899999618530273,10.649999618530273,10.649999618530273,10.829999923706055,39359100.0,7.619586944580078
2012-11-20,11.020000457763672,10.760000228881836,10.850000381469727,10.850000381469727,34739800.0,7.633660316467285
2012-11-21,11.0,10.800000190734863,10.84000015258789,10.920000076293945,21181700.0,7.68290901184082
2012-11-23,11.100000381469727,10.960000038146973,10.979999542236328,11.100000381469727,16032200.0,7.809548377990723
2012-11-26,11.140000343322754,10.970000267028809,11.050000190734863,11.109999656677246,26831700.0,7.816585063934326
2012-11-27,11.270000457763672,11.100000381469727,11.100000381469727,11.100000381469727,37610000.0,7.809548377990723
2012-11-28,11.260000228881836,10.979999542236328,11.050000190734863,11.25,38496900.0,7.915083408355713
2012-11-29,11.529999732971191,11.319999694824219,11.319999694824219,11.529999732971191,57289300.0,8.112080574035645
2012-11-30,11.600000381469727,11.329999923706055,11.520000457763672,11.449999809265137,41329600.0,8.055797576904297
2012-12-03,11.699999809265137,11.399999618530273,11.5600004196167,11.40999984741211,47746300.0,8.027654647827148
2012-12-04,11.4399995803833,11.229999542236328,11.399999618530273,11.3100004196167,37760200.0,7.957298278808594
2012-12-05,11.399999618530273,11.180000305175781,11.319999694824219,11.3100004196167,33152400.0,7.957298278808594
2012-12-06,11.3100004196167,11.1899995803833,11.260000228881836,11.239999771118164,31065800.0,7.908048629760742
2012-12-07,11.5,11.260000228881836,11.270000457763672,11.479999542236328,38404500.0,8.076904296875
2012-12-10,11.529999732971191,11.40999984741211,11.40999984741211,11.470000267028809,26025200.0,8.069865226745605
2012-12-11,11.579999923706055,11.399999618530273,11.510000228881836,11.489999771118164,36326900.0,8.083937644958496
2012-12-12,11.5600004196167,11.430000305175781,11.520000457763672,11.470000267028809,31099900.0,8.069865226745605
2012-12-13,11.5,11.210000038146973,11.460000038146973,11.270000457763672,35443200.0,7.929157733917236
2012-12-14,11.270000457763672,11.029999732971191,11.270000457763672,11.100000381469727,36933500.0,7.809548377990723
2012-12-17,11.40999984741211,11.140000343322754,11.15999984741211,11.390000343322754,46983300.0,8.013583183288574
2012-12-18,11.680000305175781,11.399999618530273,11.479999542236328,11.670000076293945,61810400.0,8.210580825805664
2012-12-19,11.850000381469727,11.619999885559082,11.789999961853027,11.729999542236328,54884700.0,8.252793312072754
2012-12-20,11.800000190734863,11.579999923706055,11.739999771118164,11.770000457763672,47750100.0,8.280937194824219
2012-12-21,11.859999656677246,11.470000267028809,11.550000190734863,11.859999656677246,94489300.0,8.344256401062012
2012-12-24,12.399999618530273,11.670000076293945,11.670000076293945,12.399999618530273,91734900.0,8.724181175231934
2012-12-26,12.789999961853027,12.3100004196167,12.3100004196167,12.789999961853027,140331900.0,8.998571395874023
2012-12-27,12.8100004196167,12.359999656677246,12.789999961853027,12.760000228881836,108315100.0,8.977468490600586
2012-12-28,12.880000114440918,12.520000457763672,12.550000190734863,12.869999885559082,95668600.0,9.05485725402832
2012-12-31,13.079999923706055,12.760000228881836,12.880000114440918,12.949999809265137,106908900.0,9.111139297485352
2013-01-02,13.279999732971191,13.0,13.229999542236328,13.199999809265137,75274700.0,9.287034034729004
2013-01-03,13.699999809265137,13.050000190734863,13.239999771118164,13.460000038146973,121284700.0,9.46996021270752
2013-01-04,13.609999656677246,13.350000381469727,13.510000228881836,13.569999694824219,54669900.0,9.547350883483887
2013-01-07,13.579999923706055,13.350000381469727,13.520000457763672,13.430000305175781,43482400.0,9.4488525390625
2013-01-08,13.430000305175781,13.199999809265137,13.380000114440918,13.350000381469727,46336200.0,9.392566680908203
2013-01-09,13.600000381469727,13.390000343322754,13.399999618530273,13.470000267028809,36973900.0,9.476996421813965
2013-01-10,13.9399995803833,13.680000305175781,13.779999732971191,13.829999923706055,84884300.0,9.730274200439453
2013-01-11,14.069999694824219,13.899999618530273,14.0,14.0,67641200.0,9.849884033203125
2013-01-14,14.079999923706055,13.859999656677246,14.039999961853027,13.989999771118164,46224800.0,9.842846870422363
2013-01-15,14.300000190734863,13.890000343322754,13.90999984741211,14.300000190734863,55425000.0,10.060954093933105
2013-01-16,14.25,14.010000228881836,14.15999984741211,14.220000267028809,51453400.0,10.004667282104492
2013-01-17,14.300000190734863,14.069999694824219,14.270000457763672,14.220000267028809,44299300.0,10.004667282104492
2013-01-18,14.130000114440918,13.970000267028809,14.100000381469727,14.109999656677246,45716100.0,9.927275657653809
2013-01-22,14.1899995803833,14.0,14.0600004196167,14.170000076293945,35467900.0,9.969487190246582
2013-01-23,14.020000457763672,13.789999961853027,14.0,13.880000114440918,58122200.0,9.765454292297363
2013-01-24,13.979999542236328,13.8100004196167,13.819999694824219,13.869999885559082,42532700.0,9.758420944213867
2013-01-25,13.84000015258789,13.640000343322754,13.829999923706055,13.680000305175781,53405400.0,9.624743461608887
2013-01-28,13.819999694824219,13.420000076293945,13.489999771118164,13.779999732971191,51189300.0,9.76649284362793
2013-01-29,13.609999656677246,12.890000343322754,13.5600004196167,13.140000343322754,131146500.0,9.312895774841309
2013-01-30,13.199999809265137,12.890000343322754,13.010000228881836,12.930000305175781,59595900.0,9.164058685302734
2013-01-31,13.020000457763672,12.670000076293945,12.859999656677246,12.949999809265137,65844000.0,9.178231239318848
2013-02-01,13.130000114440918,12.9399995803833,13.100000381469727,13.020000457763672,45222500.0,9.227846145629883
2013-02-04,13.0,12.859999656677246,12.9399995803833,12.880000114440918,32702200.0,9.12862491607666
2013-02-05,13.25,12.9399995803833,12.970000267028809,13.180000305175781,39116500.0,9.341243743896484
2013-02-06,13.270000457763672,13.050000190734863,13.130000114440918,13.199999809265137,33520400.0,9.35542106628418
2013-02-07,13.3100004196167,13.0,13.260000228881836,13.069999694824219,33987500.0,9.26328182220459
2013-02-08,13.15999984741211,13.050000190734863,13.100000381469727,13.100000381469727,18613300.0,9.284546852111816
2013-02-11,13.199999809265137,13.020000457763672,13.0600004196167,13.109999656677246,17688900.0,9.291631698608398
2013-02-12,13.199999809265137,13.050000190734863,13.119999885559082,13.079999923706055,26243300.0,9.270369529724121
2013-02-13,13.140000343322754,12.989999771118164,13.109999656677246,13.039999961853027,24503600.0,9.242019653320312
2013-02-14,13.170000076293945,12.960000038146973,13.0,13.109999656677246,33489000.0,9.291631698608398
2013-02-15,13.140000343322754,13.010000228881836,13.140000343322754,13.020000457763672,32418700.0,9.227846145629883
2013-02-19,13.09000015258789,12.899999618530273,13.039999961853027,12.989999771118164,31089900.0,9.206584930419922
2013-02-20,12.979999542236328,12.569999694824219,12.949999809265137,12.600000381469727,50381800.0,8.930171012878418
2013-02-21,12.510000228881836,12.300000190734863,12.510000228881836,12.390000343322754,43703700.0,8.781336784362793
2013-02-22,12.5,12.3100004196167,12.4399995803833,12.479999542236328,23866400.0,8.845124244689941
2013-02-25,12.569999694824219,12.100000381469727,12.529999732971191,12.130000114440918,38627200.0,8.597063064575195
2013-02-26,12.350000381469727,12.109999656677246,12.239999771118164,12.34000015258789,29191400.0,8.74590015411377
2013-02-27,12.850000381469727,12.350000381469727,12.350000381469727,12.760000228881836,51569900.0,9.043574333190918
2013-02-28,12.869999885559082,12.600000381469727,12.779999732971191,12.609999656677246,37659400.0,8.937259674072266
2013-03-01,12.75,12.380000114440918,12.5600004196167,12.609999656677246,38806100.0,8.937259674072266
2013-03-04,12.75,12.529999732971191,12.550000190734863,12.75,24337100.0,9.036484718322754
2013-03-05,12.979999542236328,12.789999961853027,12.869999885559082,12.869999885559082,26863200.0,9.121535301208496
2013-03-06,13.0,12.850000381469727,12.970000267028809,12.890000343322754,28953400.0,9.135708808898926
2013-03-07,12.90999984741211,12.770000457763672,12.890000343322754,12.829999923706055,27702800.0,9.093181610107422
2013-03-08,12.989999771118164,12.8100004196167,12.9399995803833,12.979999542236328,24715100.0,9.199494361877441
2013-03-11,13.399999618530273,12.899999618530273,12.970000267028809,13.34000015258789,48696900.0,9.454643249511719
2013-03-12,13.470000267028809,13.170000076293945,13.369999885559082,13.390000343322754,46047600.0,9.490080833435059
2013-03-13,13.449999809265137,13.350000381469727,13.369999885559082,13.399999618530273,26467800.0,9.49716567993164
2013-03-14,13.449999809265137,13.369999885559082,13.430000305175781,13.430000305175781,31653300.0,9.518431663513184
2013-03-15,13.449999809265137,13.260000228881836,13.3100004196167,13.449999809265137,62961000.0,9.532608985900879
2013-03-18,13.390000343322754,12.800000190734863,13.15999984741211,13.260000228881836,36877600.0,9.397942543029785
2013-03-19,13.350000381469727,13.09000015258789,13.270000457763672,13.15999984741211,37639900.0,9.327070236206055
2013-03-20,13.399999618530273,13.180000305175781,13.220000267028809,13.359999656677246,32690500.0,9.468818664550781
2013-03-21,13.420000076293945,13.229999542236328,13.25,13.260000228881836,29740300.0,9.397942543029785
2013-03-22,13.3100004196167,13.199999809265137,13.239999771118164,13.260000228881836,21423900.0,9.397942543029785
2013-03-25,13.399999618530273,13.260000228881836,13.3100004196167,13.289999961853027,27238000.0,9.419204711914062
2013-03-26,13.369999885559082,13.239999771118164,13.350000381469727,13.3100004196167,24236700.0,9.433382034301758
2013-03-27,13.25,13.100000381469727,13.229999542236328,13.220000267028809,26240600.0,9.369593620300293
2013-03-28,13.239999771118164,13.100000381469727,13.239999771118164,13.149999618530273,25472400.0,9.31998062133789
2013-04-01,13.149999618530273,12.899999618530273,13.010000228881836,12.899999618530273,32961500.0,9.142794609069824
2013-04-02,13.1899995803833,12.960000038146973,13.0,13.010000228881836,35189300.0,9.220758438110352
2013-04-03,13.050000190734863,12.59000015258789,13.050000190734863,12.680000305175781,45189000.0,8.986872673034668
2013-04-04,12.779999732971191,12.449999809265137,12.680000305175781,12.649999618530273,29803800.0,8.965612411499023
2013-04-05,12.5,12.149999618530273,12.430000305175781,12.4399995803833,42605700.0,8.816774368286133
2013-04-08,12.829999923706055,12.399999618530273,12.460000038146973,12.779999732971191,23884700.0,9.057746887207031
2013-04-09,12.960000038146973,12.75,12.850000381469727,12.800000190734863,29826000.0,9.07192325592041
2013-04-10,13.130000114440918,12.819999694824219,12.869999885559082,13.119999885559082,31089600.0,9.298721313476562
2013-04-11,13.579999923706055,13.130000114440918,13.149999618530273,13.550000190734863,51493300.0,9.60347843170166
2013-04-12,13.550000190734863,13.260000228881836,13.430000305175781,13.529999732971191,37955000.0,9.589302062988281
2013-04-15,13.460000038146973,12.90999984741211,13.359999656677246,12.949999809265137,55885900.0,9.178231239318848
2013-04-16,13.239999771118164,13.0,13.170000076293945,13.119999885559082,36338200.0,9.298721313476562
2013-04-17,13.050000190734863,12.800000190734863,12.970000267028809,12.930000305175781,44583600.0,9.164058685302734
2013-04-18,12.979999542236328,12.649999618530273,12.9399995803833,12.75,34877900.0,9.036484718322754
2013-04-19,12.970000267028809,12.75,12.880000114440918,12.930000305175781,26971400.0,9.164058685302734
2013-04-22,13.079999923706055,12.800000190734863,12.970000267028809,13.0600004196167,26082200.0,9.256196022033691
2013-04-23,13.449999809265137,13.109999656677246,13.119999885559082,13.359999656677246,40082600.0,9.468818664550781
2013-04-24,13.539999961853027,13.119999885559082,13.479999542236328,13.329999923706055,46026300.0,9.447556495666504
2013-04-25,13.5600004196167,13.350000381469727,13.399999618530273,13.470000267028809,42016000.0,9.546780586242676
2013-04-26,13.760000228881836,13.449999809265137,13.520000457763672,13.670000076293945,43814900.0,9.688529014587402
2013-04-29,13.760000228881836,13.569999694824219,13.729999542236328,13.65999984741211,20659200.0,9.681442260742188
2013-04-30,13.739999771118164,13.520000457763672,13.65999984741211,13.710000038146973,24858800.0,9.716879844665527
2013-05-01,13.779999732971191,13.350000381469727,13.640000343322754,13.380000114440918,39344800.0,9.552667617797852
2013-05-02,13.550000190734863,13.380000114440918,13.539999961853027,13.40999984741211,33982900.0,9.574089050292969
2013-05-03,13.829999923706055,13.569999694824219,13.579999923706055,13.829999923706055,45933600.0,9.873944282531738
2013-05-06,14.149999618530273,13.829999923706055,13.859999656677246,14.09000015258789,53821400.0,10.059576034545898
2013-05-07,14.25,14.09000015258789,14.199999809265137,14.1899995803833,42070400.0,10.13097095489502
2013-05-08,14.239999771118164,14.100000381469727,14.149999618530273,14.210000038146973,33334600.0,10.145251274108887
2013-05-09,14.260000228881836,14.15999984741211,14.1899995803833,14.199999809265137,30575000.0,10.13810920715332
2013-05-10,14.229999542236328,14.020000457763672,14.210000038146973,14.109999656677246,30885100.0,10.073856353759766
2013-05-13,14.119999885559082,13.920000076293945,14.100000381469727,14.010000228881836,22758500.0,10.002458572387695
2013-05-14,14.300000190734863,13.979999542236328,14.0,14.270000457763672,32390700.0,10.188085556030273
2013-05-15,14.770000457763672,14.270000457763672,14.279999732971191,14.670000076293945,56875000.0,10.473666191101074
2013-05-16,14.850000381469727,14.600000381469727,14.770000457763672,14.640000343322754,40924300.0,10.452250480651855
2013-05-17,15.149999618530273,14.75,14.789999961853027,15.079999923706055,59729800.0,10.766388893127441
2013-05-20,15.229999542236328,15.0,15.010000228881836,15.050000190734863,34580000.0,10.74497127532959
2013-05-21,15.220000267028809,14.75,15.069999694824219,14.949999809265137,61840300.0,10.673575401306152
2013-05-22,15.319999694824219,14.859999656677246,15.079999923706055,14.970000267028809,67147900.0,10.687853813171387
2013-05-23,14.9399995803833,14.369999885559082,14.5,14.8100004196167,49128700.0,10.573617935180664
2013-05-24,14.880000114440918,14.65999984741211,14.710000038146973,14.789999961853027,25287100.0,10.559340476989746
2013-05-28,15.350000381469727,15.100000381469727,15.220000267028809,15.279999732971191,59250500.0,10.909177780151367
2013-05-29,15.720000267028809,15.239999771118164,15.270000457763672,15.630000114440918,65167400.0,11.159061431884766
2013-05-30,16.020000457763672,15.739999771118164,15.760000228881836,15.899999618530273,61805000.0,11.351825714111328
2013-05-31,16.040000915527344,15.680000305175781,15.880000114440918,15.680000305175781,52117500.0,11.194759368896484
2013-06-03,16.079999923706055,15.510000228881836,15.930000305175781,15.890000343322754,59017900.0,11.344690322875977
2013-06-04,16.09000015258789,15.630000114440918,15.979999542236328,15.779999732971191,50273400.0,11.266151428222656
2013-06-05,15.710000038146973,15.180000305175781,15.699999809265137,15.25,64862400.0,10.887758255004883
2013-06-06,15.479999542236328,15.0600004196167,15.25,15.4399995803833,54819200.0,11.023406982421875
2013-06-07,15.760000228881836,15.460000038146973,15.579999923706055,15.729999542236328,37099500.0,11.230454444885254
2013-06-10,15.899999618530273,15.600000381469727,15.859999656677246,15.710000038146973,29589300.0,11.216175079345703
2013-06-11,15.680000305175781,15.399999618530273,15.520000457763672,15.510000228881836,35360600.0,11.073387145996094
2013-06-12,15.710000038146973,15.3100004196167,15.630000114440918,15.369999885559082,36207400.0,10.973432540893555
2013-06-13,15.600000381469727,15.180000305175781,15.3100004196167,15.579999923706055,34327500.0,11.12336254119873
2013-06-14,15.569999694824219,15.350000381469727,15.520000457763672,15.369999885559082,27186000.0,10.973432540893555
2013-06-17,15.720000267028809,15.4399995803833,15.529999732971191,15.550000190734863,31340000.0,11.10194206237793
2013-06-18,15.710000038146973,15.4399995803833,15.539999961853027,15.649999618530273,25950200.0,11.17333984375
2013-06-19,15.619999885559082,15.3100004196167,15.600000381469727,15.319999694824219,35997500.0,10.937736511230469
2013-06-20,15.279999732971191,14.75,15.1899995803833,14.819999694824219,57313900.0,10.580760955810547
2013-06-21,15.0600004196167,14.59000015258789,15.020000457763672,15.0,48218100.0,10.709270477294922
2013-06-24,14.829999923706055,14.300000190734863,14.670000076293945,14.670000076293945,58598000.0,10.473666191101074
2013-06-25,15.0,14.84000015258789,14.850000381469727,14.970000267028809,34031900.0,10.687853813171387
2013-06-26,15.3100004196167,15.100000381469727,15.15999984741211,15.289999961853027,39595100.0,10.916315078735352
2013-06-27,15.699999809265137,15.390000343322754,15.430000305175781,15.649999618530273,35859600.0,11.17333984375
2013-06-28,15.649999618530273,15.4399995803833,15.5600004196167,15.470000267028809,45034700.0,11.044829368591309
2013-07-01,15.789999961853027,15.5600004196167,15.609999656677246,15.739999771118164,36012200.0,11.237595558166504
2013-07-02,16.209999084472656,15.6899995803833,15.760000228881836,16.18000030517578,70275900.0,11.551732063293457
2013-07-03,16.450000762939453,16.139999389648438,16.149999618530273,16.43000030517578,38114000.0,11.73022174835205
2013-07-05,16.739999771118164,16.479999542236328,16.530000686645508,16.700000762939453,44728400.0,11.922989845275879
2013-07-08,16.93000030517578,16.75,16.850000381469727,16.809999465942383,42019600.0,12.001523971557617
2013-07-09,16.940000534057617,16.719999313354492,16.860000610351562,16.84000015258789,33762200.0,12.022945404052734
2013-07-10,16.8799991607666,16.649999618530273,16.760000228881836,16.719999313354492,38162900.0,11.937265396118164
2013-07-11,16.989999771118164,16.860000610351562,16.950000762939453,16.979999542236328,34601800.0,12.122895240783691
2013-07-12,17.110000610351562,16.969999313354492,16.979999542236328,17.110000610351562,27297500.0,12.21570873260498
2013-07-15,17.290000915527344,17.100000381469727,17.239999771118164,17.1200008392334,26663500.0,12.222847938537598
2013-07-16,16.950000762939453,16.40999984741211,16.950000762939453,16.600000381469727,63282600.0,11.851594924926758
2013-07-17,16.829999923706055,16.6200008392334,16.639999389648438,16.780000686645508,27888100.0,11.980106353759766
2013-07-18,16.979999542236328,16.780000686645508,16.81999969482422,16.93000030517578,24606400.0,12.087197303771973
2013-07-19,16.889999389648438,16.649999618530273,16.889999389648438,16.760000228881836,29592500.0,11.965826988220215
2013-07-22,17.040000915527344,16.829999923706055,16.8700008392334,17.040000915527344,28745600.0,12.165731430053711
2013-07-23,17.170000076293945,16.81999969482422,17.15999984741211,16.940000534057617,35016900.0,12.094338417053223
2013-07-24,17.68000030517578,17.25,17.479999542236328,17.3700008392334,78608500.0,12.401335716247559
2013-07-25,17.270000457763672,16.8799991607666,17.260000228881836,16.959999084472656,51510200.0,12.108613967895508
2013-07-26,17.1299991607666,16.899999618530273,16.920000076293945,17.020000457763672,30356000.0,12.151451110839844
2013-07-29,17.190000534057617,17.049999237060547,17.079999923706055,17.079999923706055,27823400.0,12.194290161132812
2013-07-30,17.25,17.059999465942383,17.190000534057617,17.079999923706055,25879200.0,12.194290161132812
2013-07-31,17.149999618530273,16.84000015258789,17.09000015258789,16.8799991607666,42156300.0,12.122477531433105
2013-08-01,17.209999084472656,16.950000762939453,17.040000915527344,17.190000534057617,39519600.0,12.345102310180664
2013-08-02,17.5,17.1200008392334,17.149999618530273,17.5,32233600.0,12.567728042602539
2013-08-05,17.5,17.110000610351562,17.440000534057617,17.190000534057617,53813000.0,12.345102310180664
2013-08-06,17.229999542236328,17.0,17.18000030517578,17.030000686645508,29014000.0,12.230196952819824
2013-08-07,16.959999084472656,16.719999313354492,16.950000762939453,16.770000457763672,33058100.0,12.043478012084961
2013-08-08,17.030000686645508,16.8700008392334,16.940000534057617,16.979999542236328,26626200.0,12.194291114807129
2013-08-09,17.110000610351562,16.940000534057617,16.950000762939453,17.020000457763672,25625300.0,12.223014831542969
2013-08-12,17.139999389648438,16.889999389648438,16.90999984741211,17.06999969482422,23170600.0,12.25892448425293
2013-08-13,17.209999084472656,16.959999084472656,17.149999618530273,17.059999465942383,22372000.0,12.251740455627441
2013-08-14,17.059999465942383,16.850000381469727,17.040000915527344,16.889999389648438,29255700.0,12.129653930664062
2013-08-15,16.729999542236328,16.219999313354492,16.709999084472656,16.43000030517578,55905300.0,11.799304962158203
2013-08-16,16.600000381469727,16.219999313354492,16.450000762939453,16.299999237060547,30477300.0,11.70594310760498
2013-08-19,16.309999465942383,16.110000610351562,16.290000915527344,16.1200008392334,28013600.0,11.576676368713379
2013-08-20,16.360000610351562,15.819999694824219,16.059999465942383,16.309999465942383,42599300.0,11.713125228881836
2013-08-21,16.420000076293945,16.110000610351562,16.309999465942383,16.25,34926600.0,11.670034408569336
2013-08-22,16.489999771118164,16.25,16.290000915527344,16.40999984741211,16464700.0,11.784939765930176
2013-08-23,16.520000457763672,16.350000381469727,16.469999313354492,16.450000762939453,21547100.0,11.813668251037598
2013-08-26,16.6200008392334,16.3799991607666,16.440000534057617,16.40999984741211,24792600.0,11.784939765930176
2013-08-27,16.18000030517578,15.850000381469727,16.15999984741211,15.880000114440918,44005000.0,11.404317855834961
2013-08-28,16.149999618530273,15.710000038146973,15.859999656677246,16.020000457763672,37027600.0,11.504860877990723
2013-08-29,16.65999984741211,16.149999618530273,16.209999084472656,16.5,47714900.0,11.849574089050293
2013-08-30,16.59000015258789,16.1200008392334,16.579999923706055,16.190000534057617,40290600.0,11.626949310302734
2013-09-03,16.540000915527344,16.209999084472656,16.420000076293945,16.34000015258789,33457700.0,11.73466968536377
2013-09-04,17.020000457763672,16.3700008392334,16.3799991607666,16.90999984741211,69533900.0,12.14401912689209
2013-09-05,17.350000381469727,17.030000686645508,17.100000381469727,17.299999237060547,55979000.0,12.42409896850586
2013-09-06,17.34000015258789,16.81999969482422,17.329999923706055,17.0,61718600.0,12.208654403686523
2013-09-09,17.40999984741211,17.100000381469727,17.110000610351562,17.309999465942383,38517000.0,12.431281089782715
2013-09-10,17.68000030517578,17.3700008392334,17.489999771118164,17.549999237060547,45850700.0,12.603638648986816
2013-09-11,17.579999923706055,17.389999389648438,17.5,17.540000915527344,32902300.0,12.596456527709961
2013-09-12,17.559999465942383,17.309999465942383,17.549999237060547,17.389999389648438,26855400.0,12.488734245300293
2013-09-13,17.489999771118164,17.280000686645508,17.450000762939453,17.350000381469727,21572800.0,12.460004806518555
2013-09-16,17.59000015258789,17.299999237060547,17.530000686645508,17.350000381469727,26976600.0,12.460004806518555
2013-09-17,17.450000762939453,17.299999237060547,17.350000381469727,17.440000534057617,23176300.0,12.524641036987305
2013-09-18,17.770000457763672,17.34000015258789,17.360000610351562,17.6299991607666,45114100.0,12.661091804504395
2013-09-19,17.770000457763672,17.510000228881836,17.75,17.65999984741211,30748200.0,12.682637214660645
2013-09-20,17.709999084472656,17.299999237060547,17.709999084472656,17.389999389648438,47887900.0,12.488734245300293
2013-09-23,17.350000381469727,16.979999542236328,17.270000457763672,17.200000762939453,42733400.0,12.35228443145752
2013-09-24,17.399999618530273,17.079999923706055,17.229999542236328,17.260000228881836,33787600.0,12.395371437072754
2013-09-25,17.399999618530273,17.15999984741211,17.25,17.190000534057617,31630300.0,12.345102310180664
2013-09-26,17.3799991607666,17.1200008392334,17.260000228881836,17.270000457763672,32360900.0,12.402552604675293
2013-09-27,17.200000762939453,17.0,17.170000076293945,17.049999237060547,34022600.0,12.244560241699219
2013-09-30,17.010000228881836,16.690000534057617,16.770000457763672,16.8700008392334,36511300.0,12.115293502807617
2013-10-01,17.34000015258789,16.920000076293945,16.93000030517578,17.190000534057617,41817000.0,12.345102310180664
2013-10-02,17.219999313354492,16.950000762939453,17.09000015258789,17.209999084472656,29527300.0,12.359467506408691
2013-10-03,17.170000076293945,16.760000228881836,17.110000610351562,16.950000762939453,36628800.0,12.172741889953613
2013-10-04,17.139999389648438,16.940000534057617,16.969999313354492,17.09000015258789,24991600.0,12.273287773132324
2013-10-07,16.950000762939453,16.809999465942383,16.860000610351562,16.809999465942383,30339600.0,12.072203636169434
2013-10-08,16.850000381469727,16.450000762939453,16.829999923706055,16.5,45491300.0,11.849574089050293
2013-10-09,16.739999771118164,16.350000381469727,16.510000228881836,16.6200008392334,50838200.0,11.935754776000977
2013-10-10,17.0,16.829999923706055,16.8700008392334,16.93000030517578,46955700.0,12.158381462097168
2013-10-11,17.1200008392334,16.8799991607666,17.020000457763672,17.110000610351562,30814200.0,12.287650108337402
2013-10-14,17.25,16.920000076293945,16.93000030517578,17.18000030517578,31229600.0,12.337922096252441
2013-10-15,17.209999084472656,16.950000762939453,17.18000030517578,16.969999313354492,39294100.0,12.187108039855957
2013-10-16,17.290000915527344,17.030000686645508,17.079999923706055,17.290000915527344,33098300.0,12.416918754577637
2013-10-17,17.489999771118164,17.239999771118164,17.239999771118164,17.459999084472656,26889400.0,12.53900146484375
2013-10-18,17.549999237060547,17.43000030517578,17.520000457763672,17.530000686645508,23022100.0,12.589274406433105
2013-10-21,17.600000381469727,17.40999984741211,17.59000015258789,17.5,22159700.0,12.567728042602539
2013-10-22,17.68000030517578,17.440000534057617,17.549999237060547,17.600000381469727,30226500.0,12.639546394348145
2013-10-23,17.709999084472656,17.389999389648438,17.65999984741211,17.520000457763672,45496200.0,12.582094192504883
2013-10-24,18.020000457763672,17.639999389648438,18.010000228881836,17.760000228881836,71402500.0,12.754453659057617
2013-10-25,17.850000381469727,17.420000076293945,17.84000015258789,17.600000381469727,47515700.0,12.639546394348145
2013-10-28,17.719999313354492,17.520000457763672,17.65999984741211,17.56999969482422,37323000.0,12.618001937866211
2013-10-29,17.6200008392334,17.40999984741211,17.56999969482422,17.610000610351562,36931500.0,12.646727561950684
2013-10-30,17.639999389648438,17.25,17.6200008392334,17.34000015258789,39898500.0,12.523943901062012
2013-10-31,17.329999923706055,17.100000381469727,17.290000915527344,17.110000610351562,38742700.0,12.357824325561523
2013-11-01,17.239999771118164,16.760000228881836,17.239999771118164,16.889999389648438,52493000.0,12.198927879333496
2013-11-04,17.010000228881836,16.780000686645508,16.969999313354492,17.0,33974700.0,12.2783784866333
2013-11-05,17.139999389648438,16.829999923706055,16.889999389648438,17.09000015258789,43517500.0,12.343379020690918
2013-11-06,17.200000762939453,16.850000381469727,17.15999984741211,16.90999984741211,37052400.0,12.213375091552734
2013-11-07,16.920000076293945,16.530000686645508,16.90999984741211,16.549999237060547,47526900.0,11.95335865020752
2013-11-08,16.8700008392334,16.610000610351562,16.65999984741211,16.850000381469727,38987300.0,12.170039176940918
2013-11-11,17.139999389648438,16.729999542236328,16.8700008392334,16.889999389648438,29561200.0,12.198927879333496
2013-11-12,16.850000381469727,16.65999984741211,16.799999237060547,16.719999313354492,31432300.0,12.076143264770508
2013-11-13,17.100000381469727,16.639999389648438,16.65999984741211,17.100000381469727,39160000.0,12.350601196289062
2013-11-14,17.200000762939453,17.010000228881836,17.1200008392334,17.09000015258789,35559900.0,12.343379020690918
2013-11-15,17.149999618530273,17.0,17.1299991607666,17.06999969482422,33100600.0,12.328933715820312
2013-11-18,17.18000030517578,16.920000076293945,17.06999969482422,16.979999542236328,31231300.0,12.263931274414062
2013-11-19,17.030000686645508,16.81999969482422,16.989999771118164,16.8700008392334,26841800.0,12.184484481811523
2013-11-20,17.079999923706055,16.84000015258789,16.889999389648438,16.920000076293945,31077800.0,12.220597267150879
2013-11-21,17.149999618530273,16.979999542236328,17.010000228881836,17.09000015258789,33042300.0,12.343379020690918
2013-11-22,17.139999389648438,17.0,17.1200008392334,17.010000228881836,29789000.0,12.285601615905762
2013-11-25,17.139999389648438,16.93000030517578,17.100000381469727,16.940000534057617,25125300.0,12.235041618347168
2013-11-26,17.049999237060547,16.850000381469727,17.049999237060547,16.8700008392334,26440600.0,12.184484481811523
2013-11-27,17.09000015258789,16.809999465942383,16.860000610351562,17.030000686645508,31559700.0,12.300045013427734
2013-11-29,17.18000030517578,17.040000915527344,17.059999465942383,17.079999923706055,14918800.0,12.336156845092773
2013-12-02,17.200000762939453,17.030000686645508,17.1200008392334,17.059999465942383,27749600.0,12.321710586547852
2013-12-03,17.200000762939453,16.420000076293945,17.049999237060547,16.559999465942383,74867000.0,11.960582733154297
2013-12-04,16.760000228881836,16.489999771118164,16.610000610351562,16.6200008392334,40104000.0,12.003920555114746
2013-12-05,16.860000610351562,16.520000457763672,16.65999984741211,16.739999771118164,44793800.0,12.090590476989746
2013-12-06,16.950000762939453,16.610000610351562,16.920000076293945,16.700000762939453,33254500.0,12.061700820922852
2013-12-09,16.790000915527344,16.5,16.68000030517578,16.559999465942383,34369700.0,11.960582733154297
2013-12-10,16.690000534057617,16.510000228881836,16.540000915527344,16.530000686645508,30523600.0,11.93891716003418
2013-12-11,16.610000610351562,16.329999923706055,16.540000915527344,16.40999984741211,37848800.0,11.852242469787598
2013-12-12,16.459999084472656,16.200000762939453,16.360000610351562,16.389999389648438,30945400.0,11.837797164916992
2013-12-13,16.790000915527344,16.459999084472656,16.469999313354492,16.59000015258789,48535500.0,11.982251167297363
2013-12-16,16.940000534057617,16.709999084472656,16.719999313354492,16.860000610351562,38001800.0,12.177261352539062
2013-12-17,16.989999771118164,16.65999984741211,16.860000610351562,16.700000762939453,40555800.0,12.061700820922852
2013-12-18,16.0,15.170000076293945,15.989999771118164,15.649999618530273,220363000.0,11.303329467773438
2013-12-19,15.5,15.25,15.460000038146973,15.300000190734863,84636000.0,11.050539016723633
2013-12-20,15.5,15.319999694824219,15.350000381469727,15.420000076293945,61508000.0,11.137207984924316
2013-12-23,15.5,15.119999885559082,15.489999771118164,15.149999618530273,59222000.0,10.94219970703125
2013-12-24,15.229999542236328,15.100000381469727,15.199999809265137,15.1899995803833,22642200.0,10.971091270446777
2013-12-26,15.34000015258789,15.220000267028809,15.229999542236328,15.329999923706055,24966000.0,11.0722074508667
2013-12-27,15.350000381469727,15.25,15.350000381469727,15.300000190734863,21842000.0,11.050539016723633
2013-12-30,15.420000076293945,15.25,15.359999656677246,15.279999732971191,32832800.0,11.036093711853027
2013-12-31,15.430000305175781,15.260000228881836,15.289999961853027,15.430000305175781,27829000.0,11.144432067871094
2014-01-02,15.449999809265137,15.279999732971191,15.420000076293945,15.4399995803833,31528500.0,11.151653289794922
2014-01-03,15.640000343322754,15.300000190734863,15.520000457763672,15.510000228881836,46122300.0,11.202213287353516
2014-01-06,15.760000228881836,15.520000457763672,15.720000267028809,15.579999923706055,42657600.0,11.25277042388916
2014-01-07,15.739999771118164,15.350000381469727,15.729999542236328,15.380000114440918,54476300.0,11.108320236206055
2014-01-08,15.710000038146973,15.510000228881836,15.600000381469727,15.539999961853027,48448300.0,11.223878860473633
2014-01-09,16.020000457763672,15.770000457763672,15.829999923706055,15.84000015258789,67836500.0,11.440557479858398
2014-01-10,16.110000610351562,15.9399995803833,16.010000228881836,16.06999969482422,44984000.0,11.606678009033203
2014-01-13,16.530000686645508,16.079999923706055,16.3700008392334,16.110000610351562,57566400.0,11.635568618774414
2014-01-14,16.43000030517578,16.170000076293945,16.309999465942383,16.399999618530273,44039200.0,11.845022201538086
2014-01-15,16.729999542236328,16.350000381469727,16.3700008392334,16.700000762939453,64118200.0,12.061700820922852
2014-01-16,16.760000228881836,16.559999465942383,16.670000076293945,16.729999542236328,38410800.0,12.083367347717285
2014-01-17,16.780000686645508,16.450000762939453,16.780000686645508,16.520000457763672,37152100.0,11.931694030761719
2014-01-21,16.68000030517578,16.360000610351562,16.639999389648438,16.40999984741211,35597200.0,11.852242469787598
2014-01-22,16.6200008392334,16.3700008392334,16.440000534057617,16.549999237060547,28741900.0,11.95335865020752
2014-01-23,16.530000686645508,16.309999465942383,16.489999771118164,16.43000030517578,37860800.0,11.866691589355469
2014-01-24,16.209999084472656,15.779999732971191,16.190000534057617,15.829999923706055,66023500.0,11.433335304260254
2014-01-27,15.90999984741211,15.520000457763672,15.899999618530273,15.710000038146973,51218700.0,11.346662521362305
2014-01-28,16.010000228881836,15.510000228881836,15.970000267028809,15.720000267028809,57677500.0,11.353886604309082
2014-01-29,15.529999732971191,15.199999809265137,15.479999542236328,15.260000228881836,52241500.0,11.109992980957031
2014-01-30,15.449999809265137,15.180000305175781,15.430000305175781,15.25,32654100.0,11.102710723876953
2014-01-31,15.100000381469727,14.899999618530273,15.09000015258789,14.960000038146973,64132600.0,10.89157772064209
2014-02-03,15.0,14.399999618530273,15.0,14.550000190734863,92427200.0,10.593076705932617
2014-02-04,14.930000305175781,14.449999809265137,14.569999694824219,14.869999885559082,55397500.0,10.82605266571045
2014-02-05,14.930000305175781,14.5,14.930000305175781,14.729999542236328,45466500.0,10.724126815795898
2014-02-06,14.850000381469727,14.529999732971191,14.569999694824219,14.850000381469727,47527100.0,10.811492919921875
2014-02-07,15.130000114440918,14.9399995803833,14.9399995803833,14.970000267028809,38410500.0,10.8988618850708
2014-02-10,15.0600004196167,14.779999732971191,15.050000190734863,14.84000015258789,36217700.0,10.804210662841797
2014-02-11,15.010000228881836,14.819999694824219,14.90999984741211,14.960000038146973,43482100.0,10.89157772064209
2014-02-12,15.119999885559082,14.989999771118164,15.09000015258789,15.0,30519400.0,10.920700073242188
2014-02-13,15.09000015258789,14.880000114440918,14.899999618530273,15.079999923706055,27008800.0,10.978943824768066
2014-02-14,15.359999656677246,15.029999732971191,15.119999885559082,15.239999771118164,34282200.0,11.095429420471191
2014-02-18,15.449999809265137,15.279999732971191,15.380000114440918,15.390000343322754,32167900.0,11.204638481140137
2014-02-19,15.489999771118164,15.210000038146973,15.3100004196167,15.25,26262500.0,11.102710723876953
2014-02-20,15.300000190734863,15.149999618530273,15.270000457763672,15.270000457763672,20647300.0,11.117274284362793
2014-02-21,15.3100004196167,15.109999656677246,15.270000457763672,15.15999984741211,29967600.0,11.037187576293945
2014-02-24,15.359999656677246,15.119999885559082,15.180000305175781,15.180000305175781,30412900.0,11.051748275756836
2014-02-25,15.289999961853027,15.109999656677246,15.210000038146973,15.149999618530273,26401400.0,11.029906272888184
2014-02-26,15.460000038146973,15.069999694824219,15.140000343322754,15.260000228881836,34682200.0,11.109992980957031
2014-02-27,15.430000305175781,15.15999984741211,15.220000267028809,15.390000343322754,25727700.0,11.204638481140137
2014-02-28,15.40999984741211,15.229999542236328,15.329999923706055,15.390000343322754,35687900.0,11.204638481140137
2014-03-03,15.319999694824219,15.029999732971191,15.199999809265137,15.199999809265137,42824000.0,11.066309928894043
2014-03-04,15.390000343322754,15.270000457763672,15.329999923706055,15.369999885559082,33071700.0,11.19007682800293
2014-03-05,15.670000076293945,15.359999656677246,15.380000114440918,15.630000114440918,32955900.0,11.379368782043457
2014-03-06,15.829999923706055,15.65999984741211,15.720000267028809,15.670000076293945,26630800.0,11.408489227294922
2014-03-07,15.800000190734863,15.539999961853027,15.720000267028809,15.619999885559082,23666900.0,11.372086524963379
2014-03-10,15.640000343322754,15.449999809265137,15.5,15.510000228881836,30496600.0,11.292004585266113
2014-03-11,15.520000457763672,15.170000076293945,15.489999771118164,15.300000190734863,34612800.0,11.139113426208496
2014-03-12,15.420000076293945,15.149999618530273,15.239999771118164,15.399999618530273,31250500.0,11.211919784545898
2014-03-13,15.460000038146973,15.100000381469727,15.460000038146973,15.180000305175781,34344100.0,11.051748275756836
2014-03-14,15.25,15.0600004196167,15.180000305175781,15.079999923706055,26943300.0,10.978943824768066
2014-03-17,15.329999923706055,15.15999984741211,15.180000305175781,15.279999732971191,26929100.0,11.124553680419922
2014-03-18,15.569999694824219,15.279999732971191,15.289999961853027,15.489999771118164,28324200.0,11.27744197845459
2014-03-19,15.550000190734863,15.350000381469727,15.510000228881836,15.479999542236328,24374300.0,11.270162582397461
2014-03-20,15.550000190734863,15.369999885559082,15.449999809265137,15.550000190734863,21203100.0,11.321125030517578
2014-03-21,15.739999771118164,15.449999809265137,15.729999542236328,15.470000267028809,31678500.0,11.262882232666016
2014-03-24,15.539999961853027,15.300000190734863,15.479999542236328,15.390000343322754,27033600.0,11.204638481140137
2014-03-25,15.460000038146973,15.289999961853027,15.420000076293945,15.329999923706055,24656700.0,11.160955429077148
2014-03-26,15.4399995803833,15.229999542236328,15.380000114440918,15.25,24444100.0,11.102710723876953
2014-03-27,15.380000114440918,15.170000076293945,15.25,15.25,28244800.0,11.102710723876953
2014-03-28,15.579999923706055,15.3100004196167,15.319999694824219,15.449999809265137,36615100.0,11.248322486877441
2014-03-31,15.630000114440918,15.479999542236328,15.600000381469727,15.600000381469727,27054500.0,11.357527732849121
2014-04-01,16.450000762939453,15.670000076293945,15.670000076293945,16.31999969482422,84938900.0,11.881721496582031
2014-04-02,16.489999771118164,16.149999618530273,16.25,16.459999084472656,39927100.0,11.983646392822266
2014-04-03,16.489999771118164,16.34000015258789,16.459999084472656,16.389999389648438,26108300.0,11.932682991027832
2014-04-04,16.489999771118164,16.110000610351562,16.489999771118164,16.1299991607666,30524900.0,11.743390083312988
2014-04-07,16.170000076293945,15.859999656677246,16.079999923706055,15.9399995803833,28112900.0,11.60506534576416
2014-04-08,16.15999984741211,15.920000076293945,15.989999771118164,16.100000381469727,26836400.0,11.721551895141602
2014-04-09,16.09000015258789,15.75,16.0,15.84000015258789,36882800.0,11.532258987426758
2014-04-10,15.90999984741211,15.59000015258789,15.899999618530273,15.630000114440918,31254900.0,11.379368782043457
2014-04-11,15.930000305175781,15.600000381469727,15.800000190734863,15.630000114440918,39337200.0,11.379368782043457
2014-04-14,15.770000457763672,15.529999732971191,15.729999542236328,15.699999809265137,20414700.0,11.430331230163574
2014-04-15,15.880000114440918,15.65999984741211,15.770000457763672,15.84000015258789,28666200.0,11.532258987426758
2014-04-16,16.06999969482422,15.899999618530273,15.9399995803833,16.06999969482422,21853800.0,11.699707984924316
2014-04-17,16.100000381469727,15.989999771118164,15.989999771118164,16.0,17657900.0,11.648747444152832
2014-04-21,16.079999923706055,15.899999618530273,16.010000228881836,15.979999542236328,24911800.0,11.634184837341309
2014-04-22,16.18000030517578,15.930000305175781,15.960000038146973,16.100000381469727,18916800.0,11.721551895141602
2014-04-23,16.31999969482422,16.079999923706055,16.079999923706055,16.229999542236328,19808700.0,11.81619644165039
2014-04-24,16.440000534057617,16.200000762939453,16.40999984741211,16.31999969482422,27453200.0,11.881721496582031
2014-04-25,15.899999618530273,15.710000038146973,15.8100004196167,15.779999732971191,53874200.0,11.488574981689453
2014-04-28,16.049999237060547,15.75,15.9399995803833,15.970000267028809,33030100.0,11.626906394958496
2014-04-29,16.149999618530273,15.90999984741211,16.0,16.1200008392334,27163700.0,11.736112594604492
2014-04-30,16.18000030517578,15.920000076293945,16.030000686645508,16.149999618530273,26525000.0,11.849839210510254
2014-05-01,16.200000762939453,15.850000381469727,16.149999618530273,15.90999984741211,30722100.0,11.673742294311523
2014-05-02,15.979999542236328,15.800000190734863,15.949999809265137,15.899999618530273,22173000.0,11.66640567779541
2014-05-05,15.869999885559082,15.710000038146973,15.8100004196167,15.739999771118164,25120400.0,11.549010276794434
2014-05-06,15.760000228881836,15.529999732971191,15.739999771118164,15.5600004196167,23289100.0,11.416935920715332
2014-05-07,15.630000114440918,15.430000305175781,15.630000114440918,15.460000038146973,32181800.0,11.343562126159668
2014-05-08,15.949999809265137,15.510000228881836,15.539999961853027,15.8100004196167,36793400.0,11.600371360778809
2014-05-09,15.899999618530273,15.729999542236328,15.729999542236328,15.770000457763672,25172600.0,11.571022033691406
2014-05-12,15.899999618530273,15.779999732971191,15.8100004196167,15.84000015258789,17441400.0,11.622380256652832
2014-05-13,15.899999618530273,15.75,15.850000381469727,15.859999656677246,16509300.0,11.637056350708008
2014-05-14,15.890000343322754,15.75,15.850000381469727,15.75,15087900.0,11.556344985961914
2014-05-15,15.75,15.550000190734863,15.739999771118164,15.6899995803833,27244300.0,11.512321472167969
2014-05-16,15.859999656677246,15.5600004196167,15.699999809265137,15.760000228881836,25639200.0,11.56368350982666
2014-05-19,15.9399995803833,15.720000267028809,15.720000267028809,15.920000076293945,17368300.0,11.681078910827637
2014-05-20,15.930000305175781,15.739999771118164,15.899999618530273,15.770000457763672,20348900.0,11.571022033691406
2014-05-21,15.979999542236328,15.800000190734863,15.819999694824219,15.90999984741211,17809700.0,11.673742294311523
2014-05-22,16.030000686645508,15.850000381469727,15.850000381469727,15.90999984741211,24843700.0,11.673742294311523
2014-05-23,16.030000686645508,15.899999618530273,15.90999984741211,16.020000457763672,17004400.0,11.75445556640625
2014-05-27,16.200000762939453,16.049999237060547,16.09000015258789,16.15999984741211,21034700.0,11.857176780700684
2014-05-28,16.360000610351562,16.149999618530273,16.170000076293945,16.309999465942383,23241400.0,11.967238426208496
2014-05-29,16.559999465942383,16.3700008392334,16.399999618530273,16.540000915527344,42832500.0,12.136000633239746
2014-05-30,16.540000915527344,16.3700008392334,16.399999618530273,16.440000534057617,23065400.0,12.062625885009766
2014-06-02,16.510000228881836,16.3799991607666,16.510000228881836,16.440000534057617,17975100.0,12.062625885009766
2014-06-03,16.719999313354492,16.450000762939453,16.459999084472656,16.549999237060547,32579900.0,12.143333435058594
2014-06-04,16.850000381469727,16.459999084472656,16.549999237060547,16.790000915527344,33699600.0,12.319432258605957
2014-06-05,16.889999389648438,16.600000381469727,16.81999969482422,16.68000030517578,34824800.0,12.238723754882812
2014-06-06,17.079999923706055,16.670000076293945,16.670000076293945,17.079999923706055,38583400.0,12.532217025756836
2014-06-09,17.1200008392334,17.0,17.010000228881836,17.0,23144300.0,12.473517417907715
2014-06-10,17.079999923706055,16.989999771118164,17.010000228881836,17.010000228881836,21980100.0,12.480857849121094
2014-06-11,17.010000228881836,16.8799991607666,16.969999313354492,16.899999618530273,21409200.0,12.40014362335205
2014-06-12,16.93000030517578,16.5,16.889999389648438,16.520000457763672,28544500.0,12.121323585510254
2014-06-13,16.649999618530273,16.5,16.530000686645508,16.559999465942383,20323400.0,12.15067195892334
2014-06-16,16.68000030517578,16.3799991607666,16.469999313354492,16.6299991607666,22219600.0,12.202033042907715
2014-06-17,16.799999237060547,16.530000686645508,16.579999923706055,16.790000915527344,17785400.0,12.319432258605957
2014-06-18,16.850000381469727,16.6299991607666,16.790000915527344,16.829999923706055,22925800.0,12.348777770996094
2014-06-19,16.8700008392334,16.760000228881836,16.8700008392334,16.780000686645508,16728500.0,12.31209659576416
2014-06-20,16.8700008392334,16.649999618530273,16.8700008392334,16.670000076293945,29981400.0,12.231385231018066
2014-06-23,16.920000076293945,16.68000030517578,16.700000762939453,16.8799991607666,23084400.0,12.385469436645508
2014-06-24,17.200000762939453,16.829999923706055,16.84000015258789,16.969999313354492,37736500.0,12.451504707336426
2014-06-25,17.260000228881836,16.920000076293945,16.950000762939453,17.200000762939453,37496700.0,12.620262145996094
2014-06-26,17.270000457763672,17.049999237060547,17.270000457763672,17.200000762939453,22189100.0,12.620262145996094
2014-06-27,17.290000915527344,17.149999618530273,17.18000030517578,17.280000686645508,31415200.0,12.678964614868164
2014-06-30,17.350000381469727,17.200000762939453,17.299999237060547,17.239999771118164,24073800.0,12.649611473083496
2014-07-01,17.399999618530273,17.06999969482422,17.34000015258789,17.209999084472656,36171500.0,12.627601623535156
2014-07-02,17.299999237060547,17.170000076293945,17.190000534057617,17.219999313354492,17001400.0,12.634937286376953
2014-07-03,17.34000015258789,17.219999313354492,17.229999542236328,17.31999969482422,13581200.0,12.70831298828125
2014-07-07,17.399999618530273,17.190000534057617,17.190000534057617,17.31999969482422,20271600.0,12.70831298828125
2014-07-08,17.239999771118164,17.049999237060547,17.219999313354492,17.110000610351562,23323400.0,12.554227828979492
2014-07-09,17.450000762939453,17.139999389648438,17.15999984741211,17.43000030517578,27037000.0,12.789022445678711
2014-07-10,17.389999389648438,17.170000076293945,17.200000762939453,17.299999237060547,20164400.0,12.693635940551758
2014-07-11,17.489999771118164,17.290000915527344,17.309999465942383,17.469999313354492,20150000.0,12.818373680114746
2014-07-14,17.600000381469727,17.450000762939453,17.510000228881836,17.549999237060547,20446700.0,12.877071380615234
2014-07-15,17.649999618530273,17.450000762939453,17.549999237060547,17.540000915527344,22626400.0,12.869731903076172
2014-07-16,17.8700008392334,17.6200008392334,17.65999984741211,17.799999237060547,36063400.0,13.060503005981445
2014-07-17,18.079999923706055,17.639999389648438,17.65999984741211,17.739999771118164,47287300.0,13.0164794921875
2014-07-18,17.84000015258789,17.649999618530273,17.799999237060547,17.719999313354492,24838800.0,13.00180435180664
2014-07-21,17.899999618530273,17.649999618530273,17.649999618530273,17.700000762939453,19197700.0,12.98713493347168
2014-07-22,17.860000610351562,17.670000076293945,17.770000457763672,17.81999969482422,24546100.0,13.075179100036621
2014-07-23,17.950000762939453,17.780000686645508,17.829999923706055,17.780000686645508,30932500.0,13.045829772949219
2014-07-24,18.1200008392334,17.68000030517578,18.010000228881836,17.84000015258789,53838000.0,13.089856147766113
2014-07-25,17.920000076293945,17.510000228881836,17.899999618530273,17.6200008392334,34499800.0,12.92843246459961
2014-07-28,17.709999084472656,17.469999313354492,17.6200008392334,17.639999389648438,29662100.0,12.943106651306152
2014-07-29,17.850000381469727,17.540000915527344,17.649999618530273,17.56999969482422,32972800.0,12.891748428344727
2014-07-30,17.600000381469727,17.31999969482422,17.520000457763672,17.459999084472656,30169700.0,12.902830123901367
2014-07-31,17.329999923706055,17.010000228881836,17.299999237060547,17.020000457763672,34170600.0,12.577672958374023
2014-08-01,17.18000030517578,16.719999313354492,17.049999237060547,16.809999465942383,33678000.0,12.4224853515625
2014-08-04,17.139999389648438,16.940000534057617,16.959999084472656,17.020000457763672,24871300.0,12.577672958374023
2014-08-05,17.139999389648438,16.780000686645508,16.940000534057617,16.8700008392334,24843500.0,12.466826438903809
2014-08-06,17.079999923706055,16.739999771118164,16.739999771118164,16.979999542236328,21872900.0,12.548113822937012
2014-08-07,17.100000381469727,16.770000457763672,17.040000915527344,16.81999969482422,19997700.0,12.429874420166016
2014-08-08,17.1200008392334,16.75,16.799999237060547,17.09000015258789,29370400.0,12.629403114318848
2014-08-11,17.25,17.110000610351562,17.170000076293945,17.170000076293945,17814900.0,12.688525199890137
2014-08-12,17.40999984741211,17.139999389648438,17.149999618530273,17.209999084472656,25514800.0,12.718084335327148
2014-08-13,17.479999542236328,17.31999969482422,17.479999542236328,17.420000076293945,26177800.0,12.873270034790039
2014-08-14,17.479999542236328,17.229999542236328,17.399999618530273,17.43000030517578,19733500.0,12.88066291809082
2014-08-15,17.489999771118164,17.170000076293945,17.489999771118164,17.309999465942383,20958100.0,12.791980743408203
2014-08-18,17.520000457763672,17.3799991607666,17.3799991607666,17.43000030517578,17174900.0,12.88066291809082
2014-08-19,17.520000457763672,17.31999969482422,17.510000228881836,17.360000610351562,15899400.0,12.828932762145996
2014-08-20,17.43000030517578,17.25,17.350000381469727,17.40999984741211,14204600.0,12.865882873535156
2014-08-21,17.489999771118164,17.3700008392334,17.43000030517578,17.399999618530273,15051300.0,12.85849380493164
2014-08-22,17.389999389648438,17.149999618530273,17.31999969482422,17.170000076293945,20294800.0,12.688525199890137
2014-08-25,17.290000915527344,17.200000762939453,17.209999084472656,17.229999542236328,10770300.0,12.73286247253418
2014-08-26,17.350000381469727,17.190000534057617,17.260000228881836,17.190000534057617,12167200.0,12.703303337097168
2014-08-27,17.399999618530273,17.209999084472656,17.229999542236328,17.360000610351562,18221100.0,12.828932762145996
2014-08-28,17.450000762939453,17.209999084472656,17.270000457763672,17.420000076293945,16855000.0,12.873270034790039
2014-08-29,17.489999771118164,17.389999389648438,17.469999313354492,17.40999984741211,15373400.0,12.865882873535156
2014-09-02,17.6200008392334,17.479999542236328,17.479999542236328,17.600000381469727,18538300.0,13.0062894821167
2014-09-03,17.8700008392334,17.440000534057617,17.709999084472656,17.469999313354492,25723900.0,12.910223007202148
2014-09-04,17.6299991607666,17.190000534057617,17.459999084472656,17.270000457763672,20733700.0,12.762419700622559
2014-09-05,17.299999237060547,16.940000534057617,17.299999237060547,17.139999389648438,29801700.0,12.666351318359375
2014-09-08,16.8700008392334,16.709999084472656,16.739999771118164,16.799999237060547,47565300.0,12.415096282958984
2014-09-09,16.81999969482422,16.59000015258789,16.790000915527344,16.6299991607666,26656600.0,12.289464950561523
2014-09-10,16.719999313354492,16.610000610351562,16.649999618530273,16.6299991607666,16644400.0,12.289464950561523
2014-09-11,16.670000076293945,16.510000228881836,16.59000015258789,16.65999984741211,14658900.0,12.311637878417969
2014-09-12,16.68000030517578,16.5,16.639999389648438,16.59000015258789,16470100.0,12.259904861450195
2014-09-15,16.6200008392334,16.420000076293945,16.559999465942383,16.469999313354492,23691600.0,12.17122745513916
2014-09-16,16.530000686645508,16.15999984741211,16.3799991607666,16.520000457763672,23772600.0,12.20817756652832
2014-09-17,16.700000762939453,16.520000457763672,16.59000015258789,16.530000686645508,25366300.0,12.215568542480469
2014-09-18,16.649999618530273,16.5,16.540000915527344,16.579999923706055,19453000.0,12.252518653869629
2014-09-19,16.770000457763672,16.579999923706055,16.68000030517578,16.649999618530273,35006900.0,12.304245948791504
2014-09-22,16.610000610351562,16.34000015258789,16.579999923706055,16.360000610351562,23800300.0,12.089940071105957
2014-09-23,16.350000381469727,16.139999389648438,16.309999465942383,16.170000076293945,28285100.0,11.949529647827148
2014-09-24,16.450000762939453,16.239999771118164,16.239999771118164,16.40999984741211,22021600.0,12.126886367797852
2014-09-25,16.399999618530273,16.170000076293945,16.399999618530273,16.200000762939453,19054900.0,11.971699714660645
2014-09-26,16.329999923706055,16.18000030517578,16.229999542236328,16.329999923706055,20432100.0,12.067766189575195
2014-09-29,16.399999618530273,14.829999923706055,16.149999618530273,15.109999656677246,82938700.0,11.166196823120117
2014-09-30,15.149999618530273,14.489999771118164,15.010000228881836,14.789999961853027,115056700.0,10.929715156555176
2014-10-01,14.829999923706055,14.5600004196167,14.770000457763672,14.59000015258789,55948300.0,10.7819185256958
2014-10-02,14.670000076293945,14.4399995803833,14.65999984741211,14.5600004196167,37781800.0,10.759750366210938
2014-10-03,14.6899995803833,14.5,14.65999984741211,14.59000015258789,38177500.0,10.7819185256958
2014-10-06,14.699999809265137,14.5,14.65999984741211,14.520000457763672,23974300.0,10.730189323425293
2014-10-07,14.489999771118164,14.079999923706055,14.470000267028809,14.100000381469727,42850700.0,10.419815063476562
2014-10-08,14.239999771118164,13.619999885559082,14.069999694824219,14.210000038146973,50319300.0,10.501103401184082
2014-10-09,14.220000267028809,13.800000190734863,14.210000038146973,13.84000015258789,31768500.0,10.22767448425293
2014-10-10,13.920000076293945,13.520000457763672,13.710000038146973,13.789999961853027,41079500.0,10.190723419189453
2014-10-13,13.880000114440918,13.520000457763672,13.779999732971191,13.539999961853027,37691700.0,10.005975723266602
2014-10-14,14.039999961853027,13.539999961853027,13.600000381469727,13.779999732971191,43392900.0,10.183334350585938
2014-10-15,13.770000457763672,13.260000228881836,13.59000015258789,13.619999885559082,46497000.0,10.065095901489258
2014-10-16,14.0600004196167,13.359999656677246,13.390000343322754,13.979999542236328,41375500.0,10.331131935119629
2014-10-17,14.25,13.970000267028809,14.199999809265137,14.020000457763672,31548000.0,10.360692024230957
2014-10-20,14.180000305175781,13.949999809265137,14.039999961853027,14.170000076293945,18972600.0,10.471542358398438
2014-10-21,14.279999732971191,14.100000381469727,14.260000228881836,14.260000228881836,29926800.0,10.538052558898926
2014-10-22,14.329999923706055,14.079999923706055,14.289999961853027,14.130000114440918,24285200.0,10.44198226928711
2014-10-23,14.489999771118164,14.279999732971191,14.300000190734863,14.399999618530273,30418400.0,10.641510963439941
2014-10-24,14.4399995803833,13.649999618530273,14.40999984741211,13.779999732971191,91944000.0,10.183334350585938
2014-10-27,13.890000343322754,13.680000305175781,13.869999885559082,13.819999694824219,61472200.0,10.212892532348633
2014-10-28,14.15999984741211,13.859999656677246,13.890000343322754,14.15999984741211,36821800.0,10.464151382446289
2014-10-29,14.180000305175781,13.760000228881836,14.140000343322754,13.90999984741211,31263900.0,10.370954513549805
2014-10-30,13.970000267028809,13.680000305175781,13.880000114440918,13.949999809265137,25506000.0,10.400776863098145
2014-10-31,14.149999618530273,14.039999961853027,14.130000114440918,14.09000015258789,37277800.0,10.505159378051758
2014-11-03,14.170000076293945,13.9399995803833,14.100000381469727,13.989999771118164,31620700.0,10.430602073669434
2014-11-04,14.0,13.859999656677246,13.9399995803833,13.949999809265137,19695700.0,10.400776863098145
2014-11-05,14.050000190734863,13.869999885559082,14.029999732971191,13.9399995803833,26042800.0,10.393322944641113
2014-11-06,14.220000267028809,13.920000076293945,13.920000076293945,14.1899995803833,36431700.0,10.579715728759766
2014-11-07,14.270000457763672,14.130000114440918,14.220000267028809,14.170000076293945,30254700.0,10.564805030822754
2014-11-10,14.199999809265137,13.949999809265137,14.1899995803833,14.0,36413300.0,10.438058853149414
2014-11-11,14.430000305175781,14.0,14.050000190734863,14.369999885559082,35345600.0,10.713921546936035
2014-11-12,14.630000114440918,14.260000228881836,14.319999694824219,14.579999923706055,36221100.0,10.870490074157715
2014-11-13,15.170000076293945,14.699999809265137,14.710000038146973,14.930000305175781,50292300.0,11.13144302368164
2014-11-14,15.270000457763672,14.989999771118164,15.010000228881836,15.140000343322754,37093200.0,11.288015365600586
2014-11-17,15.600000381469727,15.199999809265137,15.350000381469727,15.539999961853027,46517300.0,11.586241722106934
2014-11-18,15.75,15.25,15.699999809265137,15.5,43647800.0,11.556419372558594
2014-11-19,15.479999542236328,15.260000228881836,15.479999542236328,15.4399995803833,22633500.0,11.511683464050293
2014-11-20,15.649999618530273,15.279999732971191,15.369999885559082,15.460000038146973,21163200.0,11.526597023010254
2014-11-21,15.649999618530273,15.369999885559082,15.640000343322754,15.430000305175781,25609600.0,11.504231452941895
2014-11-24,15.6899995803833,15.5,15.510000228881836,15.670000076293945,32797900.0,11.683167457580566
2014-11-25,15.84000015258789,15.609999656677246,15.739999771118164,15.680000305175781,32253500.0,11.690625190734863
2014-11-26,15.680000305175781,15.520000457763672,15.649999618530273,15.609999656677246,20003200.0,11.63843059539795
2014-11-28,15.729999542236328,15.470000267028809,15.649999618530273,15.729999542236328,18620300.0,11.727903366088867
2014-12-01,15.890000343322754,15.699999809265137,15.779999732971191,15.770000457763672,30022000.0,11.75772476196289
2014-12-02,15.949999809265137,15.609999656677246,15.859999656677246,15.899999618530273,32313000.0,11.854650497436523
2014-12-03,16.1299991607666,15.880000114440918,15.880000114440918,16.010000228881836,37561100.0,11.936662673950195
2014-12-04,16.030000686645508,15.75,16.0,15.8100004196167,23264600.0,11.78754997253418
2014-12-05,15.9399995803833,15.630000114440918,15.899999618530273,15.699999809265137,29700300.0,11.705533981323242
2014-12-08,15.75,15.380000114440918,15.680000305175781,15.430000305175781,25519100.0,11.504231452941895
2014-12-09,15.430000305175781,14.75,15.050000190734863,15.430000305175781,23382800.0,11.504231452941895
2014-12-10,15.430000305175781,15.149999618530273,15.430000305175781,15.15999984741211,24615500.0,11.302926063537598
2014-12-11,15.489999771118164,15.029999732971191,15.170000076293945,15.279999732971191,30359300.0,11.392393112182617
2014-12-12,15.210000038146973,14.989999771118164,15.199999809265137,14.989999771118164,22684500.0,11.176177978515625
2014-12-15,14.920000076293945,14.270000457763672,14.859999656677246,14.279999732971191,47476400.0,10.646817207336426
2014-12-16,14.460000038146973,13.930000305175781,14.1899995803833,14.09000015258789,43879300.0,10.505159378051758
2014-12-17,14.520000457763672,14.109999656677246,14.170000076293945,14.449999809265137,29504200.0,10.773565292358398
2014-12-18,14.8100004196167,14.510000228881836,14.699999809265137,14.8100004196167,35542500.0,11.041971206665039
2014-12-19,15.050000190734863,14.739999771118164,14.789999961853027,15.029999732971191,40843500.0,11.206002235412598
2014-12-22,15.239999771118164,15.0,15.079999923706055,15.220000267028809,25366800.0,11.34765911102295
2014-12-23,15.449999809265137,15.210000038146973,15.210000038146973,15.329999923706055,20828700.0,11.42967414855957
2014-12-24,15.380000114440918,15.25,15.369999885559082,15.300000190734863,7128800.0,11.407304763793945
2014-12-26,15.489999771118164,15.260000228881836,15.300000190734863,15.449999809265137,11666400.0,11.519142150878906
2014-12-29,15.680000305175781,15.34000015258789,15.369999885559082,15.520000457763672,19137500.0,11.571332931518555
2014-12-30,15.600000381469727,15.449999809265137,15.479999542236328,15.5,14795000.0,11.556419372558594
2014-12-31,15.640000343322754,15.470000267028809,15.510000228881836,15.5,17930200.0,11.556419372558594
2015-01-02,15.649999618530273,15.180000305175781,15.59000015258789,15.359999656677246,24777900.0,11.452040672302246
2015-01-05,15.130000114440918,14.6899995803833,15.119999885559082,14.760000228881836,44079700.0,11.004693031311035
2015-01-06,14.899999618530273,14.380000114440918,14.880000114440918,14.619999885559082,32981600.0,10.900313377380371
2015-01-07,15.09000015258789,14.770000457763672,14.779999732971191,15.039999961853027,26065300.0,11.213456153869629
2015-01-08,15.479999542236328,15.229999542236328,15.399999618530273,15.420000076293945,33943400.0,11.496772766113281
2015-01-09,15.470000267028809,15.0600004196167,15.460000038146973,15.210000038146973,23420800.0,11.340203285217285
2015-01-12,15.319999694824219,15.109999656677246,15.3100004196167,15.220000267028809,22750800.0,11.34765911102295
2015-01-13,15.479999542236328,15.079999923706055,15.380000114440918,15.210000038146973,26279400.0,11.340203285217285
2015-01-14,15.15999984741211,14.829999923706055,15.069999694824219,15.109999656677246,36798300.0,11.265645027160645
2015-01-15,15.15999984741211,14.800000190734863,15.119999885559082,14.859999656677246,24981300.0,11.079252243041992
2015-01-16,15.039999961853027,14.75,14.8100004196167,15.020000457763672,32089900.0,11.1985445022583
2015-01-20,15.130000114440918,14.75,15.079999923706055,15.010000228881836,28553700.0,11.191088676452637
2015-01-21,15.109999656677246,14.880000114440918,14.979999542236328,14.970000267028809,23281500.0,11.161266326904297
2015-01-22,15.069999694824219,14.899999618530273,15.010000228881836,15.029999732971191,23669200.0,11.206002235412598
2015-01-23,15.079999923706055,14.890000343322754,15.020000457763672,14.90999984741211,21620600.0,11.116530418395996
2015-01-26,15.149999618530273,14.970000267028809,14.979999542236328,15.079999923706055,25237200.0,11.243278503417969
2015-01-27,14.989999771118164,14.720000267028809,14.960000038146973,14.850000381469727,34609100.0,11.071797370910645
2015-01-28,14.829999923706055,14.420000076293945,14.829999923706055,14.460000038146973,40579800.0,10.891033172607422
2015-01-29,14.960000038146973,14.300000190734863,14.619999885559082,14.850000381469727,40731100.0,11.184775352478027
2015-01-30,14.890000343322754,14.630000114440918,14.75,14.710000038146973,30439700.0,11.079328536987305
2015-02-02,15.300000190734863,14.739999771118164,14.75,15.270000457763672,40371800.0,11.50111198425293
2015-02-03,15.789999961853027,15.4399995803833,15.470000267028809,15.649999618530273,48335400.0,11.787321090698242
2015-02-04,16.020000457763672,15.649999618530273,15.680000305175781,15.869999885559082,41179500.0,11.953020095825195
2015-02-05,16.020000457763672,15.75,16.010000228881836,15.850000381469727,25713200.0,11.937956809997559
2015-02-06,16.0,15.770000457763672,15.84000015258789,15.859999656677246,28187700.0,11.945487976074219
2015-02-09,16.030000686645508,15.720000267028809,15.760000228881836,15.920000076293945,20286700.0,11.990678787231445
2015-02-10,16.139999389648438,15.90999984741211,16.049999237060547,16.09000015258789,27928500.0,12.118721961975098
2015-02-11,16.309999465942383,16.010000228881836,16.079999923706055,16.25,34285300.0,12.239227294921875
2015-02-12,16.450000762939453,16.299999237060547,16.34000015258789,16.360000610351562,23738800.0,12.322084426879883
2015-02-13,16.360000610351562,16.190000534057617,16.329999923706055,16.299999237060547,19954600.0,12.276888847351074
2015-02-17,16.299999237060547,16.0,16.209999084472656,16.110000610351562,44362300.0,12.133784294128418
2015-02-18,16.329999923706055,16.059999465942383,16.15999984741211,16.209999084472656,22812700.0,12.209102630615234
2015-02-19,16.479999542236328,16.170000076293945,16.190000534057617,16.43000030517578,24863900.0,12.37480354309082
2015-02-20,16.459999084472656,16.25,16.389999389648438,16.399999618530273,21523600.0,12.35221004486084
2015-02-23,16.450000762939453,16.290000915527344,16.329999923706055,16.3799991607666,19016800.0,12.337143898010254
2015-02-24,16.420000076293945,16.280000686645508,16.360000610351562,16.360000610351562,17672500.0,12.322084426879883
2015-02-25,16.6200008392334,16.34000015258789,16.34000015258789,16.510000228881836,23320200.0,12.435057640075684
2015-02-26,16.56999969482422,16.3700008392334,16.399999618530273,16.3799991607666,20800000.0,12.337143898010254
2015-02-27,16.399999618530273,16.219999313354492,16.3799991607666,16.34000015258789,20337000.0,12.307016372680664
2015-03-02,16.59000015258789,16.34000015258789,16.34000015258789,16.56999969482422,26341100.0,12.48024845123291
2015-03-03,16.299999237060547,16.059999465942383,16.06999969482422,16.170000076293945,37689000.0,12.178977012634277
2015-03-04,16.139999389648438,15.930000305175781,16.09000015258789,16.030000686645508,25659400.0,12.073531150817871
2015-03-05,16.229999542236328,16.09000015258789,16.09000015258789,16.110000610351562,16548200.0,12.133784294128418
2015-03-06,16.200000762939453,15.90999984741211,16.040000915527344,15.930000305175781,24420500.0,11.998213768005371
2015-03-09,16.100000381469727,15.930000305175781,15.979999542236328,16.030000686645508,17132400.0,12.073531150817871
2015-03-10,15.949999809265137,15.6899995803833,15.9399995803833,15.720000267028809,31687700.0,11.840043067932129
2015-03-11,15.850000381469727,15.699999809265137,15.770000457763672,15.75,20638700.0,11.86263656616211
2015-03-12,16.229999542236328,15.859999656677246,15.880000114440918,16.170000076293945,31172200.0,12.178977012634277
2015-03-13,16.25,16.0,16.15999984741211,16.200000762939453,27877700.0,12.20157241821289
2015-03-16,16.5,16.239999771118164,16.260000228881836,16.489999771118164,37731700.0,12.419994354248047
2015-03-17,16.489999771118164,16.360000610351562,16.389999389648438,16.389999389648438,20917700.0,12.34467601776123
2015-03-18,16.510000228881836,16.110000610351562,16.309999465942383,16.459999084472656,33748000.0,12.397397994995117
2015-03-19,16.459999084472656,16.280000686645508,16.420000076293945,16.34000015258789,18021500.0,12.307016372680664
2015-03-20,16.540000915527344,16.34000015258789,16.350000381469727,16.479999542236328,42096800.0,12.412460327148438
2015-03-23,16.739999771118164,16.459999084472656,16.469999313354492,16.56999969482422,30709000.0,12.48024845123291
2015-03-24,16.690000534057617,16.469999313354492,16.579999923706055,16.559999465942383,16661800.0,12.472716331481934
2015-03-25,16.549999237060547,16.18000030517578,16.530000686645508,16.18000030517578,21996200.0,12.186505317687988
2015-03-26,16.170000076293945,15.960000038146973,16.110000610351562,16.010000228881836,33327900.0,12.058465003967285
2015-03-27,16.100000381469727,15.850000381469727,16.059999465942383,15.979999542236328,53270400.0,12.035869598388672
2015-03-30,16.280000686645508,16.049999237060547,16.1200008392334,16.15999984741211,20537600.0,12.171443939208984
2015-03-31,16.290000915527344,16.079999923706055,16.1200008392334,16.139999389648438,21792600.0,12.156379699707031
2015-04-01,16.15999984741211,15.850000381469727,16.15999984741211,15.90999984741211,27365900.0,11.983146667480469
2015-04-02,16.040000915527344,15.850000381469727,15.930000305175781,16.030000686645508,15925400.0,12.073531150817871
2015-04-06,16.110000610351562,15.899999618530273,15.949999809265137,16.0,18522100.0,12.050935745239258
2015-04-07,15.970000267028809,15.779999732971191,15.949999809265137,15.899999618530273,26616700.0,11.975616455078125
2015-04-08,16.09000015258789,15.949999809265137,15.970000267028809,15.979999542236328,25147000.0,12.035869598388672
2015-04-09,16.06999969482422,15.880000114440918,16.0,15.949999809265137,23461900.0,12.013274192810059
2015-04-10,16.049999237060547,15.949999809265137,15.970000267028809,16.030000686645508,17657700.0,12.073531150817871
2015-04-13,16.079999923706055,15.869999885559082,16.0,15.869999885559082,22521100.0,11.953020095825195
2015-04-14,16.049999237060547,15.890000343322754,15.899999618530273,15.970000267028809,21745900.0,12.028338432312012
2015-04-15,16.079999923706055,16.0,16.010000228881836,16.06999969482422,25503500.0,12.103657722473145
2015-04-16,16.09000015258789,15.930000305175781,16.040000915527344,15.9399995803833,23494400.0,12.005744934082031
2015-04-17,15.880000114440918,15.710000038146973,15.880000114440918,15.760000228881836,32149000.0,11.870170593261719
2015-04-20,15.920000076293945,15.819999694824219,15.890000343322754,15.90999984741211,15250800.0,11.983146667480469
2015-04-21,15.979999542236328,15.760000228881836,15.920000076293945,15.819999694824219,18509500.0,11.915360450744629
2015-04-22,15.930000305175781,15.720000267028809,15.829999923706055,15.90999984741211,20312100.0,11.983146667480469
2015-04-23,15.899999618530273,15.699999809265137,15.84000015258789,15.760000228881836,28458000.0,11.870170593261719
2015-04-24,15.869999885559082,15.699999809265137,15.729999542236328,15.770000457763672,20293300.0,11.877701759338379
2015-04-27,16.0,15.770000457763672,15.819999694824219,15.899999618530273,34824900.0,11.975616455078125
2015-04-28,16.079999923706055,15.770000457763672,15.930000305175781,16.059999465942383,56634200.0,12.096125602722168
2015-04-29,16.100000381469727,15.819999694824219,15.859999656677246,16.020000457763672,35126900.0,12.179756164550781
2015-04-30,16.040000915527344,15.739999771118164,15.970000267028809,15.800000190734863,30269300.0,12.012495994567871
2015-05-01,15.9399995803833,15.699999809265137,15.899999618530273,15.8100004196167,20602200.0,12.020099639892578
2015-05-04,15.880000114440918,15.75,15.8100004196167,15.779999732971191,15078700.0,11.997288703918457
2015-05-05,15.819999694824219,15.520000457763672,15.770000457763672,15.529999732971191,32248900.0,11.80721664428711
2015-05-06,15.65999984741211,15.399999618530273,15.609999656677246,15.479999542236328,26381200.0,11.76920223236084
2015-05-07,15.5600004196167,15.140000343322754,15.460000038146973,15.510000228881836,26996600.0,11.792013168334961
2015-05-08,15.710000038146973,15.59000015258789,15.619999885559082,15.670000076293945,21336800.0,11.913657188415527
2015-05-11,15.84000015258789,15.640000343322754,15.649999618530273,15.649999618530273,17249800.0,11.898451805114746
2015-05-12,15.649999618530273,15.5,15.59000015258789,15.5600004196167,17670000.0,11.830026626586914
2015-05-13,15.619999885559082,15.369999885559082,15.539999961853027,15.40999984741211,20890400.0,11.715983390808105
2015-05-14,15.539999961853027,15.199999809265137,15.5,15.270000457763672,28794700.0,11.60954475402832
2015-05-15,15.489999771118164,15.270000457763672,15.270000457763672,15.479999542236328,18937700.0,11.76920223236084
2015-05-18,15.640000343322754,15.449999809265137,15.470000267028809,15.579999923706055,19491900.0,11.845232963562012
2015-05-19,15.630000114440918,15.449999809265137,15.59000015258789,15.5,15145300.0,11.784409523010254
2015-05-20,15.5600004196167,15.260000228881836,15.539999961853027,15.300000190734863,22391500.0,11.632351875305176
2015-05-21,15.550000190734863,15.260000228881836,15.279999732971191,15.510000228881836,23962000.0,11.792013168334961
2015-05-22,15.5,15.270000457763672,15.5,15.270000457763672,24795800.0,11.60954475402832
2015-05-26,15.34000015258789,15.149999618530273,15.270000457763672,15.1899995803833,25002900.0,11.548722267150879
2015-05-27,15.369999885559082,15.199999809265137,15.229999542236328,15.319999694824219,18763900.0,11.647557258605957
2015-05-28,15.34000015258789,15.239999771118164,15.279999732971191,15.289999961853027,13959000.0,11.624748229980469
2015-05-29,15.399999618530273,15.15999984741211,15.3100004196167,15.170000076293945,19060400.0,11.533514976501465
2015-06-01,15.449999809265137,15.1899995803833,15.329999923706055,15.359999656677246,26685300.0,11.677966117858887
2015-06-02,15.5,15.210000038146973,15.4399995803833,15.260000228881836,34974700.0,11.601941108703613
2015-06-03,15.319999694824219,15.119999885559082,15.289999961853027,15.199999809265137,24311600.0,11.556324005126953
2015-06-04,15.170000076293945,15.010000228881836,15.130000114440918,15.050000190734863,23428400.0,11.442281723022461
2015-06-05,15.020000457763672,14.779999732971191,15.020000457763672,14.779999732971191,44736900.0,11.237006187438965
2015-06-08,15.010000228881836,14.800000190734863,14.829999923706055,14.899999618530273,30240600.0,11.32823657989502
2015-06-09,15.010000228881836,14.84000015258789,14.920000076293945,14.880000114440918,20454700.0,11.313033103942871
2015-06-10,15.079999923706055,14.949999809265137,15.010000228881836,15.029999732971191,20961100.0,11.42707633972168
2015-06-11,15.350000381469727,15.079999923706055,15.109999656677246,15.279999732971191,27187100.0,11.617145538330078
2015-06-12,15.350000381469727,15.180000305175781,15.199999809265137,15.229999542236328,19847300.0,11.579131126403809
2015-06-15,15.109999656677246,14.970000267028809,15.0600004196167,15.050000190734863,23825400.0,11.442281723022461
2015-06-16,15.039999961853027,14.930000305175781,15.010000228881836,15.0,23359500.0,11.404266357421875
2015-06-17,15.079999923706055,14.859999656677246,15.010000228881836,15.020000457763672,25842100.0,11.419473648071289
2015-06-18,15.239999771118164,15.0,15.029999732971191,15.140000343322754,21360500.0,11.51070785522461
2015-06-19,15.25,15.0600004196167,15.09000015258789,15.109999656677246,24675100.0,11.487898826599121
2015-06-22,15.25,15.100000381469727,15.140000343322754,15.130000114440918,18863800.0,11.503104209899902
2015-06-23,15.40999984741211,15.220000267028809,15.229999542236328,15.289999961853027,21177800.0,11.624748229980469
2015-06-24,15.65999984741211,15.420000076293945,15.5,15.5,35401000.0,11.784409523010254
2015-06-25,15.5600004196167,15.390000343322754,15.520000457763672,15.4399995803833,23994400.0,11.738791465759277
2015-06-26,15.489999771118164,15.350000381469727,15.430000305175781,15.399999618530273,20428200.0,11.708380699157715
2015-06-29,15.300000190734863,14.920000076293945,15.229999542236328,15.020000457763672,38117400.0,11.419473648071289
2015-06-30,15.180000305175781,14.899999618530273,15.170000076293945,15.010000228881836,28509300.0,11.411870002746582
2015-07-01,15.170000076293945,14.800000190734863,15.140000343322754,14.989999771118164,31744500.0,11.396665573120117
2015-07-02,15.079999923706055,14.8100004196167,15.010000228881836,14.869999885559082,18482400.0,11.30543041229248
2015-07-06,14.899999618530273,14.699999809265137,14.75,14.789999961853027,22609800.0,11.244606971740723
2015-07-07,14.899999618530273,14.520000457763672,14.770000457763672,14.850000381469727,28151300.0,11.290226936340332
2015-07-08,14.720000267028809,14.270000457763672,14.670000076293945,14.369999885559082,42278500.0,10.925287246704102
2015-07-09,14.619999885559082,14.270000457763672,14.600000381469727,14.329999923706055,29660700.0,10.894878387451172
2015-07-10,14.539999961853027,14.350000381469727,14.479999542236328,14.479999542236328,20093600.0,11.008917808532715
2015-07-13,14.649999618530273,14.420000076293945,14.640000343322754,14.640000343322754,19864000.0,11.13056468963623
2015-07-14,14.859999656677246,14.59000015258789,14.710000038146973,14.8100004196167,20830700.0,11.25981330871582
2015-07-15,14.859999656677246,14.609999656677246,14.829999923706055,14.75,21892100.0,11.214198112487793
2015-07-16,14.789999961853027,14.449999809265137,14.739999771118164,14.569999694824219,33938900.0,11.07734489440918
2015-07-17,14.6899995803833,14.479999542236328,14.510000228881836,14.6899995803833,31718000.0,11.168577194213867
2015-07-20,14.75,14.529999732971191,14.710000038146973,14.569999694824219,25428200.0,11.07734489440918
2015-07-21,14.550000190734863,14.449999809265137,14.529999732971191,14.510000228881836,19334700.0,11.031725883483887
2015-07-22,14.510000228881836,14.350000381469727,14.489999771118164,14.420000076293945,30909700.0,10.963302612304688
2015-07-23,14.869999885559082,14.59000015258789,14.75,14.609999656677246,29440400.0,11.107754707336426
2015-07-24,14.729999542236328,14.319999694824219,14.720000267028809,14.390000343322754,26050900.0,10.940494537353516
2015-07-27,14.600000381469727,14.229999542236328,14.350000381469727,14.550000190734863,43857200.0,11.062137603759766
2015-07-28,15.0,14.600000381469727,14.960000038146973,14.829999923706055,56398500.0,11.275019645690918
2015-07-29,15.300000190734863,14.8100004196167,14.829999923706055,15.210000038146973,52125400.0,11.682086944580078
2015-07-30,15.300000190734863,14.960000038146973,15.210000038146973,15.100000381469727,34980300.0,11.597600936889648
2015-07-31,15.1899995803833,14.729999542236328,15.180000305175781,14.829999923706055,32654400.0,11.390226364135742
2015-08-03,15.039999961853027,14.850000381469727,14.970000267028809,14.9399995803833,26702300.0,11.474712371826172
2015-08-04,15.0,14.84000015258789,14.9399995803833,14.90999984741211,18845000.0,11.45167064666748
2015-08-05,15.039999961853027,14.720000267028809,14.989999771118164,14.800000190734863,22490000.0,11.367183685302734
2015-08-06,14.880000114440918,14.619999885559082,14.800000190734863,14.829999923706055,26811400.0,11.390226364135742
2015-08-07,14.920000076293945,14.75,14.850000381469727,14.800000190734863,14279200.0,11.367183685302734
2015-08-10,15.0,14.8100004196167,14.859999656677246,14.989999771118164,16804900.0,11.513116836547852
2015-08-11,14.800000190734863,14.609999656677246,14.800000190734863,14.699999809265137,26971300.0,11.290379524230957
2015-08-12,14.710000038146973,14.369999885559082,14.550000190734863,14.680000305175781,20864000.0,11.275017738342285
2015-08-13,14.850000381469727,14.59000015258789,14.640000343322754,14.710000038146973,20560700.0,11.298059463500977
2015-08-14,14.829999923706055,14.680000305175781,14.729999542236328,14.779999732971191,18398900.0,11.351822853088379
2015-08-17,14.770000457763672,14.569999694824219,14.760000228881836,14.680000305175781,16028300.0,11.275017738342285
2015-08-18,14.84000015258789,14.65999984741211,14.6899995803833,14.829999923706055,16853800.0,11.390226364135742
2015-08-19,14.979999542236328,14.760000228881836,14.779999732971191,14.770000457763672,22521900.0,11.344143867492676
2015-08-20,14.710000038146973,14.399999618530273,14.710000038146973,14.430000305175781,24108500.0,11.083003997802734
2015-08-21,14.380000114440918,13.84000015258789,14.289999961853027,13.859999656677246,42103400.0,10.645215034484863
2015-08-24,13.479999542236328,10.4399995803833,12.239999771118164,13.1899995803833,59805900.0,10.130619049072266
2015-08-25,13.859999656677246,12.899999618530273,13.850000381469727,12.899999618530273,47961800.0,9.907883644104004
2015-08-26,13.350000381469727,12.770000457763672,13.180000305175781,13.210000038146973,48377900.0,10.145979881286621
2015-08-27,13.670000076293945,13.229999542236328,13.460000038146973,13.5600004196167,42067900.0,10.41479778289795
2015-08-28,13.84000015258789,13.529999732971191,13.539999961853027,13.739999771118164,25699000.0,10.553048133850098
2015-08-31,13.9399995803833,13.510000228881836,13.760000228881836,13.869999885559082,38210300.0,10.652894973754883
2015-09-01,14.149999618530273,13.600000381469727,13.949999809265137,13.720000267028809,50482900.0,10.537687301635742
2015-09-02,14.0,13.630000114440918,13.989999771118164,13.869999885559082,29602800.0,10.652894973754883
2015-09-03,14.069999694824219,13.779999732971191,13.9399995803833,13.84000015258789,27560400.0,10.629854202270508
2015-09-04,13.699999809265137,13.399999618530273,13.680000305175781,13.5600004196167,31138400.0,10.41479778289795
2015-09-08,13.779999732971191,13.539999961853027,13.770000457763672,13.670000076293945,30030100.0,10.499285697937012
2015-09-09,13.84000015258789,13.470000267028809,13.8100004196167,13.529999732971191,30846300.0,10.391757011413574
2015-09-10,13.829999923706055,13.350000381469727,13.520000457763672,13.729999542236328,38696300.0,10.545368194580078
2015-09-11,13.8100004196167,13.529999732971191,13.75,13.710000038146973,22804500.0,10.530007362365723
2015-09-14,13.789999961853027,13.630000114440918,13.720000267028809,13.779999732971191,26093500.0,10.583770751953125
2015-09-15,14.369999885559082,13.789999961853027,13.800000190734863,14.3100004196167,46666700.0,10.990839958190918
2015-09-16,14.760000228881836,14.25,14.319999694824219,14.640000343322754,41675000.0,11.244296073913574
2015-09-17,14.880000114440918,14.460000038146973,14.609999656677246,14.600000381469727,37709000.0,11.21357250213623
2015-09-18,14.479999542236328,14.210000038146973,14.4399995803833,14.279999732971191,40712200.0,10.967798233032227
2015-09-21,14.430000305175781,14.149999618530273,14.199999809265137,14.319999694824219,20764100.0,10.998518943786621
2015-09-22,14.050000190734863,13.729999542236328,14.010000228881836,13.920000076293945,44081000.0,10.691299438476562
2015-09-23,13.949999809265137,13.510000228881836,13.930000305175781,13.680000305175781,31598400.0,10.506966590881348
2015-09-24,13.699999809265137,13.270000457763672,13.569999694824219,13.649999618530273,32462000.0,10.48392391204834
2015-09-25,13.869999885559082,13.510000228881836,13.869999885559082,13.529999732971191,35967400.0,10.391757011413574
2015-09-28,13.510000228881836,13.0600004196167,13.460000038146973,13.119999885559082,41124700.0,10.076855659484863
2015-09-29,13.210000038146973,13.010000228881836,13.140000343322754,13.149999618530273,44417400.0,10.099896430969238
2015-09-30,13.579999923706055,13.270000457763672,13.369999885559082,13.569999694824219,40205300.0,10.422477722167969
2015-10-01,13.779999732971191,13.470000267028809,13.760000228881836,13.670000076293945,33326900.0,10.499285697937012
2015-10-02,14.010000228881836,13.420000076293945,13.5,13.989999771118164,30097000.0,10.745063781738281
2015-10-05,14.270000457763672,13.899999618530273,14.119999885559082,14.1899995803833,38611900.0,10.898673057556152
2015-10-06,14.4399995803833,14.149999618530273,14.1899995803833,14.3100004196167,27045900.0,10.990839958190918
2015-10-07,14.75,14.460000038146973,14.489999771118164,14.75,33389600.0,11.32878303527832
2015-10-08,15.010000228881836,14.680000305175781,14.720000267028809,14.989999771118164,25994700.0,11.513116836547852
2015-10-09,15.100000381469727,14.819999694824219,15.029999732971191,14.970000267028809,29216500.0,11.49775505065918
2015-10-12,15.0,14.850000381469727,14.979999542236328,14.979999542236328,14372100.0,11.5054349899292
2015-10-13,15.100000381469727,14.829999923706055,14.880000114440918,14.9399995803833,30615400.0,11.474712371826172
2015-10-14,15.039999961853027,14.859999656677246,14.9399995803833,15.010000228881836,22314500.0,11.528475761413574
2015-10-15,15.229999542236328,14.989999771118164,15.199999809265137,15.220000267028809,27437600.0,11.689767837524414
2015-10-16,15.289999961853027,15.109999656677246,15.25,15.279999732971191,24240500.0,11.73585033416748
2015-10-19,15.359999656677246,15.149999618530273,15.229999542236328,15.359999656677246,17863000.0,11.797293663024902
2015-10-20,15.600000381469727,15.270000457763672,15.270000457763672,15.380000114440918,29453800.0,11.812655448913574
2015-10-21,15.6899995803833,15.350000381469727,15.600000381469727,15.40999984741211,34039800.0,11.835697174072266
2015-10-22,15.630000114440918,15.399999618530273,15.489999771118164,15.579999923706055,23484400.0,11.966265678405762
2015-10-23,15.75,15.489999771118164,15.710000038146973,15.670000076293945,28592800.0,12.03538990020752
2015-10-26,15.84000015258789,15.569999694824219,15.729999542236328,15.680000305175781,38062300.0,12.043072700500488
2015-10-27,15.149999618530273,14.800000190734863,15.010000228881836,14.890000343322754,64579700.0,11.436309814453125
2015-10-28,15.0,14.670000076293945,14.779999732971191,14.970000267028809,34485300.0,11.614760398864746
2015-10-29,14.960000038146973,14.609999656677246,14.9399995803833,14.729999542236328,32247000.0,11.428549766540527
2015-10-30,14.949999809265137,14.630000114440918,14.739999771118164,14.8100004196167,29225800.0,11.490620613098145
2015-11-02,14.899999618530273,14.710000038146973,14.789999961853027,14.75,30295900.0,11.444069862365723
2015-11-03,14.869999885559082,14.720000267028809,14.779999732971191,14.8100004196167,25878800.0,11.490620613098145
2015-11-04,14.859999656677246,14.640000343322754,14.829999923706055,14.649999618530273,27166400.0,11.366480827331543
2015-11-05,14.710000038146973,14.5,14.699999809265137,14.569999694824219,21877700.0,11.304410934448242
2015-11-06,14.550000190734863,14.380000114440918,14.510000228881836,14.520000457763672,24085700.0,11.265617370605469
2015-11-09,14.529999732971191,14.260000228881836,14.520000457763672,14.329999923706055,25257400.0,11.118204116821289
2015-11-10,14.34000015258789,14.140000343322754,14.329999923706055,14.279999732971191,22197200.0,11.079411506652832
2015-11-11,14.380000114440918,14.180000305175781,14.279999732971191,14.3100004196167,16893000.0,11.102686882019043
2015-11-12,14.270000457763672,14.020000457763672,14.210000038146973,14.039999961853027,20283700.0,10.89320182800293
2015-11-13,14.069999694824219,13.890000343322754,14.020000457763672,13.920000076293945,25482700.0,10.80009651184082
2015-11-16,14.079999923706055,13.850000381469727,13.850000381469727,14.039999961853027,22636000.0,10.89320182800293
2015-11-17,14.369999885559082,14.010000228881836,14.020000457763672,14.149999618530273,25188600.0,10.978547096252441
2015-11-18,14.5,14.180000305175781,14.229999542236328,14.460000038146973,26250400.0,11.219066619873047
2015-11-19,14.630000114440918,14.420000076293945,14.449999809265137,14.569999694824219,23593800.0,11.304410934448242
2015-11-20,14.760000228881836,14.539999961853027,14.619999885559082,14.600000381469727,18906200.0,11.327689170837402
2015-11-23,14.729999542236328,14.510000228881836,14.600000381469727,14.550000190734863,18273900.0,11.28889274597168
2015-11-24,14.630000114440918,14.319999694824219,14.40999984741211,14.550000190734863,21251800.0,11.28889274597168
2015-11-25,14.680000305175781,14.520000457763672,14.539999961853027,14.550000190734863,12627000.0,11.28889274597168
2015-11-27,14.59000015258789,14.5,14.539999961853027,14.529999732971191,7760600.0,11.273377418518066
2015-11-30,14.550000190734863,14.289999961853027,14.539999961853027,14.329999923706055,27860300.0,11.118204116821289
2015-12-01,14.5600004196167,14.289999961853027,14.319999694824219,14.5600004196167,29142200.0,11.296653747558594
2015-12-02,14.619999885559082,14.239999771118164,14.600000381469727,14.260000228881836,21398100.0,11.06389331817627
2015-12-03,14.34000015258789,13.930000305175781,14.3100004196167,13.979999542236328,29847300.0,10.846649169921875
2015-12-04,14.260000228881836,14.0,14.079999923706055,14.199999809265137,28354100.0,11.017340660095215
2015-12-07,14.199999809265137,14.020000457763672,14.1899995803833,14.119999885559082,14530600.0,10.95527172088623
2015-12-08,14.100000381469727,13.880000114440918,14.029999732971191,13.970000267028809,30356900.0,10.838891983032227
2015-12-09,14.140000343322754,13.800000190734863,13.90999984741211,13.890000343322754,25196900.0,10.776820182800293
2015-12-10,14.09000015258789,13.890000343322754,13.90999984741211,13.960000038146973,22039300.0,10.831132888793945
2015-12-11,13.920000076293945,13.579999923706055,13.84000015258789,13.640000343322754,29576400.0,10.58285140991211
2015-12-14,13.739999771118164,13.399999618530273,13.65999984741211,13.619999885559082,26825200.0,10.56733512878418
2015-12-15,14.0,13.720000267028809,13.739999771118164,13.869999885559082,43728500.0,10.761303901672363
2015-12-16,14.359999656677246,13.989999771118164,14.0,14.359999656677246,40683800.0,11.1414794921875
2015-12-17,14.380000114440918,13.949999809265137,14.369999885559082,13.979999542236328,26179800.0,10.846649169921875
2015-12-18,13.90999984741211,13.720000267028809,13.880000114440918,13.800000190734863,40453000.0,10.706992149353027
2015-12-21,13.949999809265137,13.670000076293945,13.890000343322754,13.729999542236328,31598000.0,10.652681350708008
2015-12-22,14.25,13.899999618530273,13.930000305175781,14.199999809265137,50646600.0,11.017340660095215
2015-12-23,14.380000114440918,14.260000228881836,14.270000457763672,14.359999656677246,22172300.0,11.1414794921875
2015-12-24,14.369999885559082,14.25,14.350000381469727,14.3100004196167,9000100.0,11.102686882019043
2015-12-28,14.34000015258789,14.15999984741211,14.279999732971191,14.180000305175781,13697500.0,11.001825332641602
2015-12-29,14.300000190734863,14.149999618530273,14.279999732971191,14.229999542236328,18867800.0,11.040616035461426
2015-12-30,14.260000228881836,14.119999885559082,14.229999542236328,14.170000076293945,13800300.0,10.994063377380371
2015-12-31,14.15999984741211,14.039999961853027,14.140000343322754,14.09000015258789,19881000.0,10.931995391845703
2016-01-04,14.0,13.75,13.869999885559082,13.970000267028809,38618500.0,10.838891983032227
2016-01-05,14.0,13.510000228881836,13.970000267028809,13.720000267028809,50267500.0,10.644922256469727
2016-01-06,13.5600004196167,13.050000190734863,13.5600004196167,13.109999656677246,61285500.0,10.171642303466797
2016-01-07,13.039999961853027,12.600000381469727,12.899999618530273,12.699999809265137,57846700.0,9.853536605834961
2016-01-08,13.100000381469727,12.5,13.050000190734863,12.539999961853027,46199400.0,9.729397773742676
2016-01-11,12.819999694824219,12.550000190734863,12.800000190734863,12.770000457763672,41269100.0,9.90784740447998
2016-01-12,13.039999961853027,12.579999923706055,13.029999732971191,12.850000381469727,50983700.0,9.969915390014648
2016-01-13,12.84000015258789,12.0600004196167,12.729999542236328,12.199999809265137,102174700.0,9.465601921081543
2016-01-14,12.3100004196167,11.819999694824219,12.1899995803833,12.1899995803833,62938600.0,9.457842826843262
2016-01-15,12.0,11.579999923706055,11.8100004196167,11.970000267028809,69030000.0,9.287152290344238
2016-01-19,12.15999984741211,11.819999694824219,12.149999618530273,11.949999809265137,41142600.0,9.271636009216309
2016-01-20,12.069999694824219,11.470000267028809,11.789999961853027,11.899999618530273,59879000.0,9.232841491699219
2016-01-21,12.279999732971191,11.859999656677246,12.010000228881836,12.010000228881836,48841800.0,9.318188667297363
2016-01-22,12.359999656677246,12.029999732971191,12.260000228881836,12.140000343322754,44537800.0,9.419051170349121
2016-01-25,12.3100004196167,11.930000305175781,12.300000190734863,11.979999542236328,96738600.0,9.29491138458252
2016-01-26,12.300000190734863,12.039999961853027,12.140000343322754,12.260000228881836,45969800.0,9.512154579162598
2016-01-27,12.100000381469727,11.729999542236328,12.050000190734863,11.850000381469727,42064200.0,9.307929039001465
2016-01-28,12.0600004196167,11.199999809265137,12.029999732971191,11.710000038146973,75699800.0,9.197961807250977
2016-01-29,11.9399995803833,11.649999618530273,11.829999923706055,11.9399995803833,52137400.0,9.378623008728027
2016-02-01,12.140000343322754,11.729999542236328,11.920000076293945,12.069999694824219,37301200.0,9.48073673248291
2016-02-02,12.079999923706055,11.449999809265137,11.949999809265137,11.510000228881836,55649200.0,9.040864944458008
2016-02-03,11.680000305175781,11.020000457763672,11.670000076293945,11.460000038146973,69454600.0,9.001591682434082
2016-02-04,11.6899995803833,11.260000228881836,11.369999885559082,11.529999732971191,40223100.0,9.056577682495117
2016-02-05,11.699999809265137,11.420000076293945,11.520000457763672,11.449999809265137,33322200.0,8.993738174438477
2016-02-08,11.6899995803833,11.25,11.390000343322754,11.59000015258789,45274500.0,9.103704452514648
2016-02-09,11.609999656677246,11.220000267028809,11.470000267028809,11.350000381469727,48956800.0,8.915189743041992
2016-02-10,11.569999694824219,11.329999923706055,11.460000038146973,11.34000015258789,38160300.0,8.907337188720703
2016-02-11,11.430000305175781,11.100000381469727,11.170000076293945,11.170000076293945,45801300.0,8.773805618286133
2016-02-12,11.579999923706055,11.180000305175781,11.25,11.550000190734863,28085000.0,9.072286605834961
2016-02-16,11.880000114440918,11.529999732971191,11.75,11.869999885559082,41072100.0,9.323638916015625
2016-02-17,12.300000190734863,11.979999542236328,11.989999771118164,12.270000457763672,37766400.0,9.637831687927246
2016-02-18,12.4399995803833,12.119999885559082,12.399999618530273,12.260000228881836,28784700.0,9.629977226257324
2016-02-19,12.220000267028809,12.010000228881836,12.1899995803833,12.100000381469727,26479300.0,9.504302978515625
2016-02-22,12.5600004196167,12.100000381469727,12.100000381469727,12.5600004196167,33549700.0,9.865621566772461
2016-02-23,12.649999618530273,12.420000076293945,12.529999732971191,12.420000076293945,30136700.0,9.755654335021973
2016-02-24,12.109999656677246,11.600000381469727,12.109999656677246,12.079999923706055,60608400.0,9.488591194152832
2016-02-25,12.399999618530273,12.050000190734863,12.109999656677246,12.390000343322754,32024800.0,9.73208999633789
2016-02-26,12.59000015258789,12.399999618530273,12.520000457763672,12.470000267028809,30228800.0,9.794926643371582
2016-02-29,12.649999618530273,12.390000343322754,12.420000076293945,12.510000228881836,32999100.0,9.826345443725586
2016-03-01,13.119999885559082,12.720000267028809,13.010000228881836,13.09000015258789,71523900.0,10.2819242477417
2016-03-02,13.350000381469727,13.039999961853027,13.0600004196167,13.220000267028809,36598200.0,10.384037971496582
2016-03-03,13.609999656677246,13.239999771118164,13.25,13.539999961853027,44524500.0,10.63538932800293
2016-03-04,13.859999656677246,13.430000305175781,13.5600004196167,13.59000015258789,31818600.0,10.674662590026855
2016-03-07,13.739999771118164,13.449999809265137,13.460000038146973,13.619999885559082,26131400.0,10.698227882385254
2016-03-08,13.579999923706055,13.149999618530273,13.510000228881836,13.229999542236328,34770600.0,10.391892433166504
2016-03-09,13.319999694824219,13.010000228881836,13.25,13.1899995803833,34146200.0,10.360472679138184
2016-03-10,13.279999732971191,12.920000076293945,13.25,13.149999618530273,39076500.0,10.329051971435547
2016-03-11,13.300000190734863,13.199999809265137,13.260000228881836,13.289999961853027,27583000.0,10.439020156860352
2016-03-14,13.369999885559082,13.180000305175781,13.279999732971191,13.270000457763672,20609600.0,10.423312187194824
2016-03-15,13.239999771118164,13.050000190734863,13.119999885559082,13.229999542236328,27729900.0,10.391892433166504
2016-03-16,13.510000228881836,13.180000305175781,13.210000038146973,13.5,47035000.0,10.603971481323242
2016-03-17,13.680000305175781,13.390000343322754,13.470000267028809,13.470000267028809,31521700.0,10.580405235290527
2016-03-18,13.699999809265137,13.489999771118164,13.539999961853027,13.640000343322754,32182400.0,10.713936805725098
2016-03-21,13.760000228881836,13.5600004196167,13.640000343322754,13.65999984741211,20905200.0,10.729647636413574
2016-03-22,13.729999542236328,13.510000228881836,13.649999618530273,13.59000015258789,26148000.0,10.674662590026855
2016-03-23,13.609999656677246,13.1899995803833,13.569999694824219,13.260000228881836,31535500.0,10.41545581817627
2016-03-24,13.119999885559082,12.779999732971191,13.109999656677246,13.0600004196167,36203200.0,10.25836181640625
2016-03-28,13.170000076293945,13.069999694824219,13.130000114440918,13.09000015258789,18684200.0,10.2819242477417
2016-03-29,13.199999809265137,12.970000267028809,13.050000190734863,13.199999809265137,26077400.0,10.368326187133789
2016-03-30,13.4399995803833,13.25,13.279999732971191,13.350000381469727,25322500.0,10.486148834228516
2016-03-31,13.520000457763672,13.34000015258789,13.34000015258789,13.5,32943400.0,10.603971481323242
2016-04-01,13.329999923706055,13.050000190734863,13.279999732971191,13.100000381469727,57914000.0,10.289779663085938
2016-04-04,13.119999885559082,12.760000228881836,13.109999656677246,12.800000190734863,42406300.0,10.054136276245117
2016-04-05,12.850000381469727,12.520000457763672,12.729999542236328,12.770000457763672,32425000.0,10.030570983886719
2016-04-06,12.869999885559082,12.649999618530273,12.75,12.819999694824219,22597400.0,10.069844245910645
2016-04-07,12.789999961853027,12.390000343322754,12.770000457763672,12.520000457763672,37688100.0,9.834200859069824
2016-04-08,12.779999732971191,12.510000228881836,12.619999885559082,12.550000190734863,20015300.0,9.857765197753906
2016-04-11,12.800000190734863,12.579999923706055,12.609999656677246,12.65999984741211,27744800.0,9.944167137145996
2016-04-12,12.84000015258789,12.65999984741211,12.720000267028809,12.8100004196167,23417000.0,10.061989784240723
2016-04-13,13.119999885559082,12.850000381469727,12.869999885559082,13.0600004196167,29331100.0,10.25836181640625
2016-04-14,13.180000305175781,13.020000457763672,13.09000015258789,13.09000015258789,22453700.0,10.2819242477417
2016-04-15,13.119999885559082,12.850000381469727,13.100000381469727,12.9399995803833,22986100.0,10.164102554321289
2016-04-18,13.279999732971191,12.949999809265137,12.979999542236328,13.25,30137700.0,10.407601356506348
2016-04-19,13.5,13.279999732971191,13.350000381469727,13.4399995803833,28808300.0,10.556841850280762
2016-04-20,13.720000267028809,13.399999618530273,13.420000076293945,13.640000343322754,32199000.0,10.713936805725098
2016-04-21,13.880000114440918,13.5600004196167,13.8100004196167,13.649999618530273,38126300.0,10.721794128417969
2016-04-22,13.779999732971191,13.510000228881836,13.630000114440918,13.609999656677246,28846300.0,10.690373420715332
2016-04-25,13.649999618530273,13.470000267028809,13.59000015258789,13.579999923706055,19494800.0,10.66680908203125
2016-04-26,13.819999694824219,13.630000114440918,13.65999984741211,13.75,35214200.0,10.800339698791504
2016-04-27,13.710000038146973,13.59000015258789,13.640000343322754,13.65999984741211,27151400.0,10.847990036010742
2016-04-28,14.220000267028809,13.710000038146973,13.789999961853027,14.09000015258789,87588800.0,11.189471244812012
2016-04-29,14.029999732971191,13.529999732971191,13.930000305175781,13.5600004196167,69695100.0,10.768573760986328
2016-05-02,13.789999961853027,13.600000381469727,13.670000076293945,13.619999885559082,57955400.0,10.816222190856934
2016-05-03,13.550000190734863,13.149999618530273,13.5,13.430000305175781,45594000.0,10.665337562561035
2016-05-04,13.380000114440918,13.140000343322754,13.289999961853027,13.3100004196167,28895000.0,10.570040702819824
2016-05-05,13.430000305175781,13.220000267028809,13.350000381469727,13.319999694824219,23838100.0,10.577980995178223
2016-05-06,13.479999542236328,13.239999771118164,13.260000228881836,13.4399995803833,23284500.0,10.67327880859375
2016-05-09,13.5,13.279999732971191,13.420000076293945,13.319999694824219,21602000.0,10.577980995178223
2016-05-10,13.520000457763672,13.380000114440918,13.380000114440918,13.489999771118164,23583400.0,10.71298599243164
2016-05-11,13.539999961853027,13.300000190734863,13.4399995803833,13.319999694824219,20229600.0,10.577980995178223
2016-05-12,13.470000267028809,13.170000076293945,13.399999618530273,13.350000381469727,24784300.0,10.601804733276367
2016-05-13,13.520000457763672,13.170000076293945,13.34000015258789,13.220000267028809,27481900.0,10.498567581176758
2016-05-16,13.380000114440918,13.210000038146973,13.220000267028809,13.319999694824219,21262700.0,10.577980995178223
2016-05-17,13.3100004196167,13.069999694824219,13.140000343322754,13.140000343322754,34165300.0,10.43503475189209
2016-05-18,13.34000015258789,13.050000190734863,13.119999885559082,13.15999984741211,23509700.0,10.450919151306152
2016-05-19,13.199999809265137,13.020000457763672,13.100000381469727,13.09000015258789,24117800.0,10.395328521728516
2016-05-20,13.260000228881836,13.130000114440918,13.149999618530273,13.1899995803833,19465000.0,10.47474193572998
2016-05-23,13.199999809265137,13.109999656677246,13.140000343322754,13.130000114440918,16234300.0,10.427094459533691
2016-05-24,13.300000190734863,13.15999984741211,13.15999984741211,13.289999961853027,19721600.0,10.554157257080078
2016-05-25,13.600000381469727,13.329999923706055,13.329999923706055,13.520000457763672,26188300.0,10.736807823181152
2016-05-26,13.680000305175781,13.369999885559082,13.59000015258789,13.460000038146973,18369900.0,10.689162254333496
2016-05-27,13.539999961853027,13.399999618530273,13.479999542236328,13.449999809265137,17263300.0,10.681219100952148
2016-05-31,13.5600004196167,13.399999618530273,13.489999771118164,13.489999771118164,26096000.0,10.71298599243164
2016-06-01,13.4399995803833,12.970000267028809,13.430000305175781,13.109999656677246,58219600.0,10.411210060119629
2016-06-02,13.319999694824219,13.050000190734863,13.09000015258789,13.210000038146973,41614600.0,10.49062442779541
2016-06-03,13.140000343322754,12.899999618530273,13.140000343322754,13.039999961853027,39850700.0,10.355619430541992
2016-06-06,13.210000038146973,13.039999961853027,13.079999923706055,13.180000305175781,25588700.0,10.466802597045898
2016-06-07,13.449999809265137,13.180000305175781,13.229999542236328,13.380000114440918,27656900.0,10.625629425048828
2016-06-08,13.489999771118164,13.350000381469727,13.449999809265137,13.359999656677246,18084800.0,10.609746932983398
2016-06-09,13.300000190734863,13.140000343322754,13.260000228881836,13.260000228881836,19873800.0,10.530332565307617
2016-06-10,13.25,13.050000190734863,13.170000076293945,13.100000381469727,27382700.0,10.40326976776123
2016-06-13,13.130000114440918,12.960000038146973,13.069999694824219,12.979999542236328,20745800.0,10.307971000671387
2016-06-14,13.069999694824219,12.760000228881836,12.989999771118164,12.84000015258789,30546000.0,10.19679069519043
2016-06-15,13.15999984741211,12.880000114440918,12.90999984741211,13.010000228881836,25829700.0,10.331796646118164
2016-06-16,13.140000343322754,12.850000381469727,12.930000305175781,13.119999885559082,26581200.0,10.419153213500977
2016-06-17,13.399999618530273,13.149999618530273,13.15999984741211,13.260000228881836,37364900.0,10.530332565307617
2016-06-20,13.550000190734863,13.390000343322754,13.390000343322754,13.420000076293945,29666700.0,10.65739631652832
2016-06-21,13.4399995803833,13.180000305175781,13.4399995803833,13.220000267028809,36721800.0,10.498567581176758
2016-06-22,13.3100004196167,13.149999618530273,13.229999542236328,13.180000305175781,20666600.0,10.466802597045898
2016-06-23,13.40999984741211,13.279999732971191,13.289999961853027,13.399999618530273,24579700.0,10.641510009765625
2016-06-24,12.90999984741211,12.449999809265137,12.789999961853027,12.520000457763672,96887300.0,9.942667007446289
2016-06-27,12.430000305175781,12.0,12.430000305175781,12.15999984741211,52731800.0,9.656774520874023
2016-06-28,12.4399995803833,12.210000038146973,12.420000076293945,12.390000343322754,40640400.0,9.839427947998047
2016-06-29,12.579999923706055,12.359999656677246,12.489999771118164,12.550000190734863,31937900.0,9.966489791870117
2016-06-30,12.569999694824219,12.260000228881836,12.5600004196167,12.569999694824219,44983800.0,9.982372283935547
2016-07-01,12.890000343322754,12.6899995803833,12.880000114440918,12.720000267028809,45067800.0,10.101495742797852
2016-07-05,12.59000015258789,12.3100004196167,12.569999694824219,12.399999618530273,30243300.0,9.847368240356445
2016-07-06,12.579999923706055,12.210000038146973,12.319999694824219,12.569999694824219,35091200.0,9.982372283935547
2016-07-07,12.84000015258789,12.569999694824219,12.569999694824219,12.75,33473000.0,10.125317573547363
2016-07-08,13.170000076293945,12.890000343322754,12.890000343322754,13.09000015258789,45945200.0,10.395328521728516
2016-07-11,13.329999923706055,13.130000114440918,13.170000076293945,13.270000457763672,28626300.0,10.538274765014648
2016-07-12,13.539999961853027,13.380000114440918,13.380000114440918,13.449999809265137,31320100.0,10.681219100952148
2016-07-13,13.510000228881836,13.3100004196167,13.489999771118164,13.479999542236328,26779800.0,10.705042839050293
2016-07-14,13.699999809265137,13.550000190734863,13.569999694824219,13.59000015258789,31803000.0,10.792398452758789
2016-07-15,13.670000076293945,13.529999732971191,13.630000114440918,13.569999694824219,19546300.0,10.77651596069336
2016-07-18,13.680000305175781,13.420000076293945,13.5600004196167,13.649999618530273,22545800.0,10.840047836303711
2016-07-19,13.720000267028809,13.5,13.5600004196167,13.649999618530273,26183400.0,10.840047836303711
2016-07-20,13.779999732971191,13.5600004196167,13.609999656677246,13.739999771118164,22588900.0,10.911520957946777
2016-07-21,14.039999961853027,13.859999656677246,13.869999885559082,13.920000076293945,40574400.0,11.054466247558594
2016-07-22,13.930000305175781,13.710000038146973,13.920000076293945,13.84000015258789,25134100.0,10.990935325622559
2016-07-25,13.949999809265137,13.760000228881836,13.859999656677246,13.829999923706055,26248500.0,10.982993125915527
2016-07-26,13.880000114440918,13.6899995803833,13.729999542236328,13.859999656677246,28467200.0,11.127506256103516
2016-07-27,13.989999771118164,13.75,13.859999656677246,13.84000015258789,34625500.0,11.1114501953125
2016-07-28,12.859999656677246,12.449999809265137,12.779999732971191,12.710000038146973,142168600.0,10.204228401184082
2016-07-29,12.880000114440918,12.600000381469727,12.609999656677246,12.65999984741211,59754100.0,10.164084434509277
2016-08-01,12.619999885559082,12.399999618530273,12.609999656677246,12.479999542236328,51963100.0,10.019573211669922
2016-08-02,12.359999656677246,11.899999618530273,12.350000381469727,11.9399995803833,101624900.0,9.586031913757324
2016-08-03,12.199999809265137,11.9399995803833,12.020000457763672,12.130000114440918,47323300.0,9.73857593536377
2016-08-04,12.229999542236328,12.050000190734863,12.119999885559082,12.079999923706055,38443200.0,9.698432922363281
2016-08-05,12.260000228881836,12.15999984741211,12.15999984741211,12.1899995803833,31219500.0,9.78674602508545
2016-08-08,12.329999923706055,12.149999618530273,12.220000267028809,12.180000305175781,33310600.0,9.778717994689941
2016-08-09,12.380000114440918,12.149999618530273,12.15999984741211,12.3100004196167,30097800.0,9.883087158203125
2016-08-10,12.359999656677246,12.229999542236328,12.300000190734863,12.25,24555800.0,9.834917068481445
2016-08-11,12.369999885559082,12.260000228881836,12.3100004196167,12.3100004196167,24987300.0,9.883087158203125
2016-08-12,12.369999885559082,12.25,12.289999961853027,12.329999923706055,18816900.0,9.899144172668457
2016-08-15,12.4399995803833,12.359999656677246,12.369999885559082,12.430000305175781,16371100.0,9.979429244995117
2016-08-16,12.430000305175781,12.329999923706055,12.350000381469727,12.34000015258789,20450100.0,9.90717601776123
2016-08-17,12.390000343322754,12.229999542236328,12.329999923706055,12.390000343322754,23434500.0,9.947315216064453
2016-08-18,12.359999656677246,12.270000457763672,12.329999923706055,12.329999923706055,23629500.0,9.899144172668457
2016-08-19,12.40999984741211,12.25,12.300000190734863,12.390000343322754,21891400.0,9.947315216064453
2016-08-22,12.380000114440918,12.289999961853027,12.350000381469727,12.359999656677246,22458400.0,9.923232078552246
2016-08-23,12.430000305175781,12.329999923706055,12.399999618530273,12.420000076293945,34634100.0,9.971402168273926
2016-08-24,12.4399995803833,12.279999732971191,12.40999984741211,12.300000190734863,19999600.0,9.875060081481934
2016-08-25,12.520000457763672,12.210000038146973,12.300000190734863,12.470000267028809,44713700.0,10.011544227600098
2016-08-26,12.550000190734863,12.34000015258789,12.470000267028809,12.380000114440918,22645900.0,9.939288139343262
2016-08-29,12.5,12.380000114440918,12.380000114440918,12.470000267028809,22243200.0,10.011544227600098
2016-08-30,12.5600004196167,12.430000305175781,12.470000267028809,12.550000190734863,26040400.0,10.075772285461426
2016-08-31,12.609999656677246,12.479999542236328,12.479999542236328,12.600000381469727,26030600.0,10.115914344787598
2016-09-01,12.720000267028809,12.350000381469727,12.65999984741211,12.4399995803833,40510400.0,9.987458229064941
2016-09-02,12.569999694824219,12.460000038146973,12.529999732971191,12.5,21079800.0,10.035629272460938
2016-09-06,12.670000076293945,12.430000305175781,12.489999771118164,12.670000076293945,36098900.0,10.172112464904785
2016-09-07,12.75,12.619999885559082,12.619999885559082,12.699999809265137,22879100.0,10.196199417114258
2016-09-08,12.75,12.5,12.5,12.729999542236328,34017900.0,10.220283508300781
2016-09-09,12.6899995803833,12.380000114440918,12.609999656677246,12.380000114440918,35733600.0,9.939288139343262
2016-09-12,12.770000457763672,12.279999732971191,12.319999694824219,12.699999809265137,42690200.0,10.196199417114258
2016-09-13,12.680000305175781,12.329999923706055,12.529999732971191,12.380000114440918,56549100.0,9.939288139343262
2016-09-14,12.3100004196167,12.109999656677246,12.180000305175781,12.140000343322754,62450600.0,9.746603965759277
2016-09-15,12.180000305175781,12.0600004196167,12.140000343322754,12.109999656677246,57334800.0,9.722516059875488
2016-09-16,12.130000114440918,12.010000228881836,12.050000190734863,12.109999656677246,26271600.0,9.722516059875488
2016-09-19,12.329999923706055,12.0600004196167,12.119999885559082,12.109999656677246,41175500.0,9.722516059875488
2016-09-20,12.1899995803833,11.960000038146973,12.09000015258789,12.0,37820800.0,9.634203910827637
2016-09-21,12.109999656677246,12.010000228881836,12.079999923706055,12.09000015258789,32934600.0,9.706459999084473
2016-09-22,12.289999961853027,12.15999984741211,12.170000076293945,12.180000305175781,36136200.0,9.778717994689941
2016-09-23,12.220000267028809,12.119999885559082,12.119999885559082,12.170000076293945,18993500.0,9.77069091796875
2016-09-26,12.119999885559082,12.0,12.119999885559082,12.010000228881836,26758600.0,9.642233848571777
2016-09-27,12.09000015258789,11.930000305175781,12.020000457763672,11.979999542236328,28965800.0,9.618146896362305
2016-09-28,12.09000015258789,11.960000038146973,12.020000457763672,12.09000015258789,29341500.0,9.706459999084473
2016-09-29,12.119999885559082,11.949999809265137,12.029999732971191,11.970000267028809,23397400.0,9.610119819641113
2016-09-30,12.140000343322754,11.989999771118164,12.0,12.069999694824219,34903800.0,9.69040298461914
2016-10-03,12.149999618530273,12.020000457763672,12.0600004196167,12.100000381469727,20683100.0,9.71449089050293
2016-10-04,12.25,12.09000015258789,12.109999656677246,12.199999809265137,23948700.0,9.794775009155273
2016-10-05,12.529999732971191,12.220000267028809,12.220000267028809,12.479999542236328,55529100.0,10.019573211669922
2016-10-06,12.510000228881836,12.329999923706055,12.430000305175781,12.390000343322754,25880900.0,9.947315216064453
2016-10-07,12.420000076293945,12.199999809265137,12.390000343322754,12.289999961853027,22093200.0,9.867030143737793
2016-10-10,12.380000114440918,12.100000381469727,12.350000381469727,12.119999885559082,24951400.0,9.730545997619629
2016-10-11,12.170000076293945,11.90999984741211,12.170000076293945,11.989999771118164,40053500.0,9.626174926757812
2016-10-12,12.010000228881836,11.9399995803833,12.0,11.960000038146973,20627000.0,9.602088928222656
2016-10-13,11.90999984741211,11.6899995803833,11.90999984741211,11.90999984741211,39904200.0,9.561949729919434
2016-10-14,12.0,11.890000343322754,11.960000038146973,11.90999984741211,25775700.0,9.561949729919434
2016-10-17,12.0,11.880000114440918,11.90999984741211,11.880000114440918,19875000.0,9.537861824035645
2016-10-18,11.930000305175781,11.710000038146973,11.920000076293945,11.890000343322754,39911300.0,9.545891761779785
2016-10-19,12.050000190734863,11.880000114440918,11.890000343322754,12.010000228881836,26094000.0,9.642233848571777
2016-10-20,12.029999732971191,11.899999618530273,12.020000457763672,11.970000267028809,18116000.0,9.610119819641113
2016-10-21,12.039999961853027,11.850000381469727,11.930000305175781,12.020000457763672,24364200.0,9.650262832641602
2016-10-24,12.199999809265137,12.0600004196167,12.0600004196167,12.1899995803833,33733600.0,9.78674602508545
2016-10-25,12.100000381469727,11.760000228881836,12.050000190734863,11.850000381469727,42486000.0,9.632303237915039
2016-10-26,11.930000305175781,11.760000228881836,11.800000190734863,11.880000114440918,36219900.0,9.656688690185547
2016-10-27,11.829999923706055,11.600000381469727,11.8100004196167,11.739999771118164,48402000.0,9.542889595031738
2016-10-28,11.850000381469727,11.630000114440918,11.739999771118164,11.720000267028809,37142400.0,9.526633262634277
2016-10-31,11.8100004196167,11.6899995803833,11.75,11.739999771118164,31898400.0,9.542889595031738
2016-11-01,11.84000015258789,11.5,11.779999732971191,11.609999656677246,35613600.0,9.43721866607666
2016-11-02,11.5600004196167,11.359999656677246,11.510000228881836,11.399999618530273,36229400.0,9.266519546508789
2016-11-03,11.460000038146973,11.270000457763672,11.390000343322754,11.350000381469727,38651500.0,9.22587776184082
2016-11-04,11.5,11.300000190734863,11.3100004196167,11.34000015258789,24752400.0,9.217747688293457
2016-11-07,11.619999885559082,11.390000343322754,11.520000457763672,11.579999923706055,25120700.0,9.412832260131836
2016-11-08,11.510000228881836,11.350000381469727,11.5,11.479999542236328,28497900.0,9.331549644470215
2016-11-09,11.630000114440918,11.069999694824219,11.149999618530273,11.579999923706055,60625700.0,9.412832260131836
2016-11-10,11.979999542236328,11.579999923706055,11.579999923706055,11.9399995803833,52756500.0,9.705458641052246
2016-11-11,12.399999618530273,11.84000015258789,11.880000114440918,12.279999732971191,79259300.0,9.981830596923828
2016-11-14,12.5,12.020000457763672,12.270000457763672,12.0600004196167,56109900.0,9.803004264831543
2016-11-15,12.140000343322754,11.949999809265137,12.0600004196167,12.039999961853027,31498500.0,9.786746978759766
2016-11-16,12.050000190734863,11.920000076293945,12.0,12.0,25195500.0,9.754230499267578
2016-11-17,11.960000038146973,11.779999732971191,11.899999618530273,11.869999885559082,38502500.0,9.648560523986816
2016-11-18,11.899999618530273,11.729999542236328,11.869999885559082,11.760000228881836,30662000.0,9.559146881103516
2016-11-21,11.899999618530273,11.770000457763672,11.770000457763672,11.789999961853027,19508600.0,9.583531379699707
2016-11-22,11.90999984741211,11.729999542236328,11.760000228881836,11.890000343322754,24274700.0,9.664817810058594
2016-11-23,12.0,11.850000381469727,11.899999618530273,11.899999618530273,22414000.0,9.67294692993164
2016-11-25,12.0600004196167,11.930000305175781,11.949999809265137,12.039999961853027,11439600.0,9.786746978759766
2016-11-28,12.050000190734863,11.890000343322754,12.020000457763672,11.920000076293945,24407200.0,9.689201354980469
2016-11-29,12.0,11.869999885559082,11.930000305175781,11.920000076293945,23690800.0,9.689201354980469
2016-11-30,12.140000343322754,11.920000076293945,11.970000267028809,11.960000038146973,47646200.0,9.72171688079834
2016-12-01,12.800000190734863,12.180000305175781,12.229999542236328,12.430000305175781,95143600.0,10.103757858276367
2016-12-02,12.579999923706055,12.149999618530273,12.579999923706055,12.239999771118164,38689800.0,9.949316024780273
2016-12-05,12.5,12.289999961853027,12.3100004196167,12.4399995803833,36220000.0,10.111886978149414
2016-12-06,12.59000015258789,12.369999885559082,12.399999618530273,12.5600004196167,23923900.0,10.209428787231445
2016-12-07,13.149999618530273,12.539999961853027,12.59000015258789,13.0600004196167,58600400.0,10.615856170654297
2016-12-08,13.149999618530273,12.970000267028809,13.069999694824219,13.029999732971191,41459500.0,10.591470718383789
2016-12-09,13.199999809265137,12.90999984741211,13.0,13.170000076293945,45256100.0,10.705268859863281
2016-12-12,13.100000381469727,12.8100004196167,13.079999923706055,12.819999694824219,39596800.0,10.420771598815918
2016-12-13,12.880000114440918,12.75,12.84000015258789,12.770000457763672,39570500.0,10.38012981414795
2016-12-14,12.789999961853027,12.5,12.649999618530273,12.529999732971191,42820100.0,10.185042381286621
2016-12-15,12.720000267028809,12.520000457763672,12.539999961853027,12.579999923706055,23774800.0,10.225686073303223
2016-12-16,12.699999809265137,12.5600004196167,12.65999984741211,12.630000114440918,28354900.0,10.266327857971191
2016-12-19,12.800000190734863,12.59000015258789,12.59000015258789,12.65999984741211,22830000.0,10.2907133102417
2016-12-20,12.819999694824219,12.680000305175781,12.699999809265137,12.779999732971191,17834000.0,10.388257026672363
2016-12-21,12.770000457763672,12.640000343322754,12.729999542236328,12.640000343322754,18117100.0,10.274457931518555
2016-12-22,12.640000343322754,12.399999618530273,12.630000114440918,12.399999618530273,27821100.0,10.079371452331543
2016-12-23,12.460000038146973,12.359999656677246,12.430000305175781,12.460000038146973,15621200.0,10.128145217895508
2016-12-27,12.510000228881836,12.359999656677246,12.430000305175781,12.390000343322754,19467400.0,10.071244239807129
2016-12-28,12.449999809265137,12.220000267028809,12.369999885559082,12.25,26875400.0,9.957444190979004
2016-12-29,12.3100004196167,12.220000267028809,12.25,12.229999542236328,19819100.0,9.941187858581543
2016-12-30,12.279999732971191,12.079999923706055,12.239999771118164,12.130000114440918,27405700.0,9.859903335571289