Date,Open,High,Low,Close,Adj Close,Volume
1996-02-22,40.0,40.0,38.0,38.0,38.0,75
1996-02-23,36.0,36.0,36.0,36.0,36.0,50
1996-02-26,36.0,36.0,36.0,36.0,36.0,100
1996-02-27,36.0,36.0,36.0,36.0,36.0,238
1996-02-28,36.0,36.0,36.0,36.0,36.0,125
1996-02-29,36.0,36.0,36.0,36.0,36.0,0
1996-03-01,36.0,36.0,36.0,36.0,36.0,0
1996-03-04,36.0,36.0,36.0,36.0,36.0,13
1996-03-05,36.0,36.0,36.0,36.0,36.0,75
1996-03-06,36.0,36.0,36.0,36.0,36.0,50
1996-03-07,36.0,36.0,36.0,36.0,36.0,0
1996-03-08,36.0,36.0,36.0,36.0,36.0,288
1996-03-11,32.0,32.0,32.0,32.0,32.0,188
1996-03-12,32.0,32.0,32.0,32.0,32.0,0
1996-03-13,32.0,32.0,32.0,32.0,32.0,0
1996-03-14,35.0,35.0,35.0,35.0,35.0,63
1996-03-15,35.0,35.0,35.0,35.0,35.0,0
1996-03-18,35.0,35.0,35.0,35.0,35.0,125
1996-03-19,35.0,35.0,35.0,35.0,35.0,0
1996-03-20,35.0,35.0,35.0,35.0,35.0,0
1996-03-21,35.0,35.0,35.0,35.0,35.0,0
1996-03-22,35.0,35.0,35.0,35.0,35.0,0
1996-03-25,35.0,35.0,35.0,35.0,35.0,0
1996-03-26,35.0,35.0,35.0,35.0,35.0,0
1996-03-27,38.0,38.0,38.0,38.0,38.0,188
1996-03-28,38.0,38.0,38.0,38.0,38.0,0
1996-03-29,38.0,38.0,38.0,38.0,38.0,125
1996-04-01,38.0,38.0,38.0,38.0,38.0,0
1996-04-02,40.0,40.0,40.0,40.0,40.0,13
1996-04-03,40.0,40.0,40.0,40.0,40.0,0
1996-04-04,40.0,40.0,40.0,40.0,40.0,0
1996-04-08,40.0,40.0,40.0,40.0,40.0,38
1996-04-09,40.0,40.0,40.0,40.0,40.0,25
1996-04-10,40.0,40.0,40.0,40.0,40.0,0
1996-04-11,40.0,40.0,36.0,37.0,37.0,150
1996-04-12,37.0,37.0,37.0,37.0,37.0,0
1996-04-15,40.0,40.0,40.0,40.0,40.0,75
1996-04-16,40.0,40.0,40.0,40.0,40.0,125
1996-04-17,42.0,42.0,42.0,42.0,42.0,175
1996-04-18,42.0,42.0,42.0,42.0,42.0,0
1996-04-19,42.0,42.0,42.0,42.0,42.0,0
1996-04-22,44.0,44.0,44.0,44.0,44.0,63
1996-04-23,44.0,44.0,44.0,44.0,44.0,38
1996-04-24,44.0,44.0,44.0,44.0,44.0,0
1996-04-25,52.0,52.0,52.0,52.0,52.0,63
1996-04-26,52.0,52.0,52.0,52.0,52.0,25
1996-04-29,52.0,52.0,52.0,52.0,52.0,0
1996-04-30,52.0,52.0,52.0,52.0,52.0,0
1996-05-01,52.0,52.0,52.0,52.0,52.0,0
1996-05-02,52.0,52.0,52.0,52.0,52.0,150
1996-05-03,51.0,51.0,51.0,51.0,51.0,88
1996-05-06,51.0,51.0,51.0,51.0,51.0,138
1996-05-07,51.0,51.0,51.0,51.0,51.0,25
1996-05-08,51.0,51.0,51.0,51.0,51.0,0
1996-05-09,51.0,51.0,51.0,51.0,51.0,0
1996-05-10,42.0,44.0,42.0,44.0,44.0,100
1996-05-13,51.0,51.0,51.0,51.0,51.0,38
1996-05-14,51.0,51.0,51.0,51.0,51.0,0
1996-05-15,51.0,51.0,51.0,51.0,51.0,0
1996-05-16,51.0,51.0,51.0,51.0,51.0,0
1996-05-17,51.0,51.0,51.0,51.0,51.0,0
1996-05-20,42.0,44.0,42.0,44.0,44.0,250
1996-05-21,44.0,44.0,44.0,44.0,44.0,0
1996-05-22,44.0,44.0,44.0,44.0,44.0,0
1996-05-23,44.0,44.0,44.0,44.0,44.0,0
1996-05-24,44.0,44.0,44.0,44.0,44.0,0
1996-05-28,44.0,44.0,44.0,44.0,44.0,0
1996-05-29,44.0,44.0,44.0,44.0,44.0,0
1996-05-30,44.0,44.0,44.0,44.0,44.0,0
1996-05-31,44.0,44.0,44.0,44.0,44.0,0
1996-06-03,44.0,44.0,44.0,44.0,44.0,0
1996-06-04,42.0,43.0,42.0,43.0,43.0,125
1996-06-05,51.0,51.0,51.0,51.0,51.0,13
1996-06-06,51.0,51.0,51.0,51.0,51.0,25
1996-06-07,43.0,43.0,43.0,43.0,43.0,63
1996-06-10,43.0,43.0,43.0,43.0,43.0,0
1996-06-11,43.0,51.0,43.0,51.0,51.0,388
1996-06-12,51.0,51.0,51.0,51.0,51.0,0
1996-06-13,51.0,51.0,51.0,51.0,51.0,0
1996-06-14,43.0,43.0,43.0,43.0,43.0,63
1996-06-17,43.0,43.0,43.0,43.0,43.0,0
1996-06-18,43.0,43.0,43.0,43.0,43.0,0
1996-06-19,44.0,44.0,44.0,44.0,44.0,188
1996-06-20,44.0,44.0,44.0,44.0,44.0,0
1996-06-21,43.0,43.0,43.0,43.0,43.0,63
1996-06-24,43.0,43.0,43.0,43.0,43.0,0
1996-06-25,43.0,43.0,43.0,43.0,43.0,0
1996-06-26,43.0,43.0,43.0,43.0,43.0,125
1996-06-27,43.0,43.0,43.0,43.0,43.0,0
1996-06-28,43.0,43.0,43.0,43.0,43.0,0
1996-07-01,43.0,43.0,43.0,43.0,43.0,0
1996-07-02,43.0,43.0,43.0,43.0,43.0,0
1996-07-03,43.0,43.0,43.0,43.0,43.0,38
1996-07-05,51.0,51.0,51.0,51.0,51.0,13
1996-07-08,51.0,51.0,51.0,51.0,51.0,0
1996-07-09,51.0,51.0,51.0,51.0,51.0,0
1996-07-10,51.0,51.0,51.0,51.0,51.0,0
1996-07-11,51.0,51.0,51.0,51.0,51.0,0
1996-07-12,51.0,51.0,51.0,51.0,51.0,0
1996-07-15,51.0,51.0,51.0,51.0,51.0,0
1996-07-16,50.0,50.0,50.0,50.0,50.0,13
1996-07-17,50.0,50.0,50.0,50.0,50.0,0
1996-07-18,50.0,50.0,50.0,50.0,50.0,0
1996-07-19,50.0,50.0,50.0,50.0,50.0,0
1996-07-22,50.0,50.0,50.0,50.0,50.0,38
1996-07-23,50.0,50.0,50.0,50.0,50.0,0
1996-07-24,50.0,50.0,50.0,50.0,50.0,0
1996-07-25,50.0,50.0,50.0,50.0,50.0,0
1996-07-26,50.0,50.0,50.0,50.0,50.0,0
1996-07-29,50.0,50.0,50.0,50.0,50.0,0
1996-07-30,44.0,44.0,44.0,44.0,44.0,75
1996-07-31,38.0,38.0,38.0,38.0,38.0,125
1996-08-01,38.0,38.0,38.0,38.0,38.0,0
1996-08-02,38.0,38.0,38.0,38.0,38.0,0
1996-08-05,38.0,38.0,38.0,38.0,38.0,0
1996-08-06,38.0,38.0,38.0,38.0,38.0,0
1996-08-07,38.0,38.0,38.0,38.0,38.0,0
1996-08-08,38.0,38.0,38.0,38.0,38.0,0
1996-08-09,38.0,38.0,38.0,38.0,38.0,0
1996-08-12,38.0,38.0,38.0,38.0,38.0,0
1996-08-13,44.0,44.0,44.0,44.0,44.0,150
1996-08-14,44.0,44.0,44.0,44.0,44.0,0
1996-08-15,44.0,44.0,44.0,44.0,44.0,0
1996-08-16,44.0,44.0,44.0,44.0,44.0,0
1996-08-19,44.0,44.0,44.0,44.0,44.0,0
1996-08-20,44.0,44.0,44.0,44.0,44.0,0
1996-08-21,44.0,44.0,44.0,44.0,44.0,0
1996-08-22,44.0,44.0,44.0,44.0,44.0,0
1996-08-23,44.0,44.0,44.0,44.0,44.0,0
1996-08-26,44.0,44.0,44.0,44.0,44.0,0
1996-08-27,44.0,44.0,44.0,44.0,44.0,0
1996-08-28,44.0,44.0,44.0,44.0,44.0,0
1996-08-29,44.0,44.0,44.0,44.0,44.0,0
1996-08-30,44.0,44.0,44.0,44.0,44.0,0
1996-09-03,44.0,44.0,44.0,44.0,44.0,0
1996-09-04,44.0,44.0,44.0,44.0,44.0,0
1996-09-05,44.0,44.0,44.0,44.0,44.0,0
1996-09-06,44.0,44.0,44.0,44.0,44.0,0
1996-09-09,44.0,44.0,44.0,44.0,44.0,63
1996-09-10,44.0,44.0,44.0,44.0,44.0,0
1996-09-11,44.0,44.0,44.0,44.0,44.0,0
1996-09-12,44.0,44.0,44.0,44.0,44.0,0
1996-09-13,44.0,44.0,44.0,44.0,44.0,0
1996-09-16,44.0,44.0,44.0,44.0,44.0,0
1996-09-17,44.0,44.0,44.0,44.0,44.0,0
1996-09-18,44.0,44.0,44.0,44.0,44.0,0
1996-09-19,44.0,44.0,44.0,44.0,44.0,38
1996-09-20,44.0,44.0,44.0,44.0,44.0,125
1996-09-23,44.0,44.0,44.0,44.0,44.0,25
1996-09-24,44.0,52.0,44.0,52.0,52.0,900
1996-09-25,52.0,52.0,52.0,52.0,52.0,0
1996-09-26,52.0,52.0,52.0,52.0,52.0,0
1996-09-27,52.0,52.0,52.0,52.0,52.0,0
1996-09-30,52.0,52.0,52.0,52.0,52.0,0
1996-10-01,52.0,52.0,52.0,52.0,52.0,0
1996-10-02,52.0,52.0,52.0,52.0,52.0,0
1996-10-03,52.0,52.0,52.0,52.0,52.0,0
1996-10-04,52.0,52.0,52.0,52.0,52.0,0
1996-10-07,56.0,56.0,56.0,56.0,56.0,13
1996-10-08,56.0,56.0,56.0,56.0,56.0,0
1996-10-09,56.0,56.0,56.0,56.0,56.0,0
1996-10-10,56.0,56.0,56.0,56.0,56.0,0
1996-10-11,56.0,56.0,56.0,56.0,56.0,0
1996-10-14,56.0,56.0,56.0,56.0,56.0,0
1996-10-15,44.0,48.0,44.0,48.0,48.0,125
1996-10-16,48.0,48.0,48.0,48.0,48.0,0
1996-10-17,48.0,48.0,48.0,48.0,48.0,0
1996-10-18,48.0,48.0,48.0,48.0,48.0,0
1996-10-21,48.0,48.0,48.0,48.0,48.0,0
1996-10-22,48.0,48.0,48.0,48.0,48.0,0
1996-10-23,46.0,46.0,46.0,46.0,46.0,38
1996-10-24,46.0,46.0,46.0,46.0,46.0,0
1996-10-25,46.0,46.0,46.0,46.0,46.0,0
1996-10-28,46.0,46.0,46.0,46.0,46.0,0
1996-10-29,46.0,46.0,46.0,46.0,46.0,0
1996-10-30,46.0,46.0,46.0,46.0,46.0,0
1996-10-31,46.0,46.0,46.0,46.0,46.0,0
1996-11-01,46.0,46.0,46.0,46.0,46.0,63
1996-11-04,46.0,46.0,46.0,46.0,46.0,63
1996-11-05,46.0,46.0,46.0,46.0,46.0,0
1996-11-06,46.0,46.0,46.0,46.0,46.0,0
1996-11-07,43.0,43.0,43.0,43.0,43.0,163
1996-11-08,43.0,43.0,43.0,43.0,43.0,213
1996-11-11,40.0,40.0,40.0,40.0,40.0,188
1996-11-12,40.0,40.0,40.0,40.0,40.0,0
1996-11-13,43.0,43.0,43.0,43.0,43.0,313
1996-11-14,45.0,46.0,45.0,45.0,45.0,313
1996-11-15,45.0,47.0,45.0,47.0,47.0,400
1996-11-18,47.0,47.0,47.0,47.0,47.0,0
1996-11-19,47.0,47.0,47.0,47.0,47.0,0
1996-11-20,47.0,47.0,47.0,47.0,47.0,0
1996-11-21,44.0,45.0,44.0,44.0,44.0,500
1996-11-22,44.0,44.0,44.0,44.0,44.0,38
1996-11-25,44.0,44.0,44.0,44.0,44.0,50
1996-11-26,44.0,44.0,44.0,44.0,44.0,13
1996-11-27,44.0,44.0,44.0,44.0,44.0,125
1996-11-29,44.0,44.0,44.0,44.0,44.0,0
1996-12-02,44.0,44.0,44.0,44.0,44.0,0
1996-12-03,44.0,44.0,44.0,44.0,44.0,0
1996-12-04,44.0,44.0,44.0,44.0,44.0,25
1996-12-05,44.0,44.0,44.0,44.0,44.0,63
1996-12-06,44.0,44.0,44.0,44.0,44.0,38
1996-12-09,44.0,44.0,44.0,44.0,44.0,13
1996-12-10,44.0,44.0,44.0,44.0,44.0,0
1996-12-11,44.0,44.0,44.0,44.0,44.0,0
1996-12-12,44.0,44.0,44.0,44.0,44.0,0
1996-12-13,47.0,47.0,47.0,47.0,47.0,100
1996-12-16,47.0,47.0,47.0,47.0,47.0,0
1996-12-17,47.0,47.0,47.0,47.0,47.0,0
1996-12-18,40.0,40.0,40.0,40.0,40.0,63
1996-12-19,40.0,40.0,40.0,40.0,40.0,400
1996-12-20,39.0,40.0,39.0,40.0,40.0,500
1996-12-23,38.0,38.0,38.0,38.0,38.0,125
1996-12-24,38.0,38.0,38.0,38.0,38.0,0
1996-12-26,37.0,40.0,36.0,40.0,40.0,463
1996-12-27,34.0,36.0,33.0,33.0,33.0,713
1996-12-30,33.0,33.0,33.0,33.0,33.0,0
1996-12-31,33.0,33.0,33.0,33.0,33.0,0
1997-01-02,37.0,37.0,37.0,37.0,37.0,250
1997-01-03,37.0,37.0,37.0,37.0,37.0,150
1997-01-06,37.0,37.0,37.0,37.0,37.0,0
1997-01-07,37.0,37.0,37.0,37.0,37.0,0
1997-01-08,37.0,37.0,37.0,37.0,37.0,0
1997-01-09,37.0,37.0,37.0,37.0,37.0,0
1997-01-10,38.0,40.0,38.0,40.0,40.0,463
1997-01-13,40.0,40.0,40.0,40.0,40.0,275
1997-01-14,47.0,54.0,47.0,48.0,48.0,1125
1997-01-15,52.0,52.0,46.0,50.0,50.0,288
1997-01-16,50.0,50.0,50.0,50.0,50.0,0
1997-01-17,57.0,57.0,57.0,57.0,57.0,150
1997-01-20,57.0,58.0,54.0,54.0,54.0,1475
1997-01-21,56.0,56.0,52.0,53.0,53.0,1013
1997-01-22,55.0,55.5,52.0,53.0,53.0,975
1997-01-23,53.0,53.0,51.0,53.0,53.0,300
1997-01-24,53.0,55.0,52.0,55.0,55.0,213
1997-01-27,55.0,55.0,49.0,51.0,51.0,1275
1997-01-28,49.0,53.0,49.0,50.0,50.0,588
1997-01-29,48.0,48.0,47.0,48.0,48.0,375
1997-01-30,48.0,48.0,48.0,48.0,48.0,213
1997-01-31,48.0,48.0,44.0,47.0,47.0,363
1997-02-03,46.0,49.0,46.0,46.0,46.0,3225
1997-02-04,46.0,50.0,44.0,46.0,46.0,4188
1997-02-05,46.0,48.0,44.0,46.0,46.0,1413
1997-02-06,46.0,46.0,46.0,46.0,46.0,188
1997-02-07,46.0,46.0,46.0,46.0,46.0,138
1997-02-10,46.0,46.0,43.0,43.0,43.0,463
1997-02-11,46.0,46.0,43.0,44.0,44.0,1300
1997-02-12,44.0,44.0,42.0,44.0,44.0,1925
1997-02-13,42.0,44.0,42.0,42.0,42.0,1588
1997-02-14,42.0,42.0,42.0,42.0,42.0,738
1997-02-18,46.0,48.0,43.0,46.0,46.0,1613
1997-02-19,45.0,48.0,45.0,48.0,48.0,563
1997-02-20,50.0,50.0,42.0,42.0,42.0,1963
1997-02-21,42.0,42.0,42.0,42.0,42.0,438
1997-02-24,42.0,42.0,34.0,37.0,37.0,3938
1997-02-25,37.0,37.0,35.0,37.0,37.0,1650
1997-02-26,41.0,42.0,40.0,42.0,42.0,800
1997-02-27,45.0,45.0,41.0,44.0,44.0,1488
1997-02-28,44.0,44.0,42.0,43.0,43.0,1175
1997-03-03,43.0,43.0,40.0,40.0,40.0,1088
1997-03-04,40.0,42.0,39.0,42.0,42.0,525
1997-03-05,42.0,46.0,42.0,43.5,43.5,5338
1997-03-06,48.0,48.0,44.0,44.0,44.0,1638
1997-03-07,46.0,50.0,45.0,49.0,49.0,3925
1997-03-10,53.0,53.0,46.0,48.0,48.0,4350
1997-03-11,51.0,51.0,43.0,44.0,44.0,3600
1997-03-12,46.0,46.0,43.0,43.5,43.5,1438
1997-03-13,44.0,46.0,41.0,42.0,42.0,1650
1997-03-14,43.0,43.0,41.0,41.0,41.0,275
1997-03-17,43.0,43.0,40.0,40.0,40.0,3063
1997-03-18,44.0,44.0,39.0,42.5,42.5,2413
1997-03-19,39.0,42.5,39.0,42.5,42.5,450
1997-03-20,42.0,42.0,38.5,38.5,38.5,538
1997-03-21,43.0,43.0,41.0,41.0,41.0,725
1997-03-24,43.5,43.5,38.0,40.0,40.0,1438
1997-03-25,40.0,41.0,38.0,40.0,40.0,1388
1997-03-26,38.0,38.0,36.5,38.0,38.0,1675
1997-03-27,35.0,35.0,35.0,35.0,35.0,25
1997-03-31,38.0,38.0,35.0,38.0,38.0,538
1997-04-01,35.0,35.0,34.0,34.0,34.0,1838
1997-04-02,38.0,38.0,34.0,38.0,38.0,575
1997-04-03,34.0,38.0,34.0,38.0,38.0,675
1997-04-04,38.0,39.0,38.0,39.0,39.0,363
1997-04-07,39.0,39.0,35.0,35.0,35.0,50
1997-04-08,39.0,39.5,35.0,39.5,39.5,450
1997-04-09,39.5,39.5,39.5,39.5,39.5,75
1997-04-10,39.5,39.5,37.0,37.0,37.0,75
1997-04-11,39.5,39.5,37.0,37.0,37.0,513
1997-04-14,39.5,39.5,35.0,38.0,38.0,1088
1997-04-15,38.0,38.0,38.0,38.0,38.0,88
1997-04-16,38.0,38.0,38.0,38.0,38.0,188
1997-04-17,38.0,38.0,38.0,38.0,38.0,75
1997-04-18,36.0,36.0,36.0,36.0,36.0,75
1997-04-21,38.0,38.75,38.0,38.75,38.75,388
1997-04-22,39.75,39.75,38.0,38.0,38.0,200
1997-04-23,38.0,38.0,38.0,38.0,38.0,750
1997-04-24,38.0,38.0,38.0,38.0,38.0,0
1997-04-25,38.0,38.0,38.0,38.0,38.0,0
1997-04-28,39.0,40.5,37.0,37.0,37.0,175
1997-04-29,37.0,37.0,37.0,37.0,37.0,0
1997-04-30,37.0,39.0,37.0,38.0,38.0,338
1997-05-01,38.0,38.0,38.0,38.0,38.0,13
1997-05-02,37.0,37.0,36.0,36.0,36.0,250
1997-05-05,39.0,39.0,37.0,37.0,37.0,250
1997-05-06,39.0,39.0,39.0,39.0,39.0,63
1997-05-07,39.0,39.0,39.0,39.0,39.0,163
1997-05-08,39.0,39.0,39.0,39.0,39.0,0
1997-05-09,36.0,42.0,36.0,42.0,42.0,275
1997-05-12,41.0,45.0,41.0,45.0,45.0,363
1997-05-13,47.0,47.0,43.0,46.0,46.0,4900
1997-05-14,46.0,47.0,43.0,43.0,43.0,1175
1997-05-15,42.0,42.0,40.0,42.0,42.0,1600
1997-05-16,41.0,43.0,41.0,43.0,43.0,825
1997-05-19,42.0,42.0,40.0,40.0,40.0,213
1997-05-20,40.0,43.0,40.0,42.0,42.0,2375
1997-05-21,40.5,43.0,40.5,43.0,43.0,1300
1997-05-22,43.0,43.0,43.0,43.0,43.0,0
1997-05-23,41.5,42.0,41.5,41.5,41.5,325
1997-05-27,41.5,41.5,41.5,41.5,41.5,0
1997-05-28,42.0,42.0,41.5,42.0,42.0,800
1997-05-29,41.0,42.0,41.0,42.0,42.0,600
1997-05-30,42.0,42.0,41.0,42.0,42.0,588
1997-06-02,42.0,42.0,42.0,42.0,42.0,263
1997-06-03,43.0,43.0,43.0,43.0,43.0,500
1997-06-04,43.0,47.0,43.0,45.0,45.0,3750
1997-06-05,47.0,48.0,47.0,47.0,47.0,1225
1997-06-06,47.0,48.0,47.0,48.0,48.0,1788
1997-06-09,48.0,48.0,45.0,46.0,46.0,2438
1997-06-10,48.0,48.0,45.5,46.0,46.0,925
1997-06-11,46.0,48.0,45.0,45.5,45.5,800
1997-06-12,46.0,48.0,46.0,48.0,48.0,550
1997-06-13,45.0,48.0,44.0,48.0,48.0,1738
1997-06-16,47.0,48.0,45.0,48.0,48.0,675
1997-06-17,46.0,48.0,44.0,46.5,46.5,4013
1997-06-18,46.0,47.0,44.0,45.0,45.0,1225
1997-06-19,49.0,49.0,45.5,48.5,48.5,963
1997-06-20,46.0,49.0,46.0,46.0,46.0,613
1997-06-23,45.5,49.0,45.0,46.0,46.0,1838
1997-06-24,46.0,46.0,44.5,45.0,45.0,1050
1997-06-25,46.0,46.0,45.0,45.0,45.0,1513
1997-06-26,46.0,46.0,45.0,45.0,45.0,463
1997-06-27,45.0,45.0,45.0,45.0,45.0,0
1997-06-30,46.0,47.0,45.0,47.0,47.0,900
1997-07-01,45.0,46.0,45.0,46.0,46.0,488
1997-07-02,46.0,46.0,44.5,44.5,44.5,125
1997-07-03,44.5,44.5,44.5,44.5,44.5,0
1997-07-07,44.5,45.0,44.0,45.0,45.0,1288
1997-07-08,45.0,45.0,43.0,44.0,44.0,313
1997-07-09,44.0,44.0,41.0,44.0,44.0,450
1997-07-10,43.0,44.0,42.0,44.0,44.0,488
1997-07-11,44.0,48.0,44.0,48.0,48.0,5075
1997-07-14,50.0,59.0,49.0,53.0,53.0,17125
1997-07-15,52.0,60.0,52.0,57.0,57.0,21813
1997-07-16,58.0,59.0,56.0,56.0,56.0,8625
1997-07-17,57.5,57.5,54.0,57.0,57.0,5175
1997-07-18,57.0,57.0,54.0,57.0,57.0,2625
1997-07-21,57.0,58.0,55.625,55.625,55.625,6338
1997-07-22,57.0,57.0,53.5,57.0,57.0,3838
1997-07-23,56.0,57.0,55.0,56.0,56.0,3438
1997-07-24,57.0,58.0,56.0,58.0,58.0,2588
1997-07-25,57.0,60.0,57.0,58.75,58.75,4250
1997-07-28,59.0,63.0,58.875,63.0,63.0,8438
1997-07-29,64.0,67.0,63.5,65.0,65.0,10825
1997-07-30,66.0,68.0,63.5,64.0,64.0,14413
1997-07-31,66.0,66.0,64.5,66.0,66.0,4800
1997-08-01,66.0,66.0,61.5,62.5,62.5,9613
1997-08-04,62.5,64.0,61.0,64.0,64.0,1963
1997-08-05,64.0,64.0,61.0,63.0,63.0,3938
1997-08-06,64.0,65.0,62.0,64.5,64.5,2363
1997-08-07,63.5,65.0,62.0,64.0,64.0,7738
1997-08-08,64.0,64.5,62.0,64.5,64.5,2225
1997-08-11,64.5,65.0,63.0,64.0,64.0,3350
1997-08-12,64.0,65.5,63.0,65.5,65.5,3800
1997-08-13,66.0,66.0,62.0,63.0,63.0,2913
1997-08-14,66.0,66.0,64.5,64.5,64.5,2675
1997-08-15,66.0,67.5,65.5,67.0,67.0,4650
1997-08-18,67.0,67.5,65.5,66.0,66.0,3638
1997-08-19,66.0,66.0,62.0,64.0,64.0,2900
1997-08-20,62.0,62.5,58.5,62.0,62.0,2000
1997-08-21,62.0,62.0,60.0,62.0,62.0,1325
1997-08-22,62.0,62.0,59.0,61.0,61.0,1188
1997-08-25,60.0,62.0,59.0,61.5,61.5,3275
1997-08-26,61.5,61.5,59.5,60.0,60.0,3750
1997-08-27,59.5,61.5,59.5,61.5,61.5,600
1997-08-28,61.5,61.5,59.5,60.0,60.0,1050
1997-08-29,61.5,61.5,60.0,60.0,60.0,338
1997-09-02,59.5,61.5,57.5,60.0,60.0,1763
1997-09-03,60.0,60.0,57.5,58.0,58.0,1950
1997-09-04,60.0,61.0,58.0,61.0,61.0,238
1997-09-05,61.0,61.0,58.0,61.0,61.0,1350
1997-09-08,61.0,61.0,58.5,58.5,58.5,900
1997-09-09,61.0,61.0,58.5,61.0,61.0,988
1997-09-10,62.0,62.0,60.0,60.5,60.5,1113
1997-09-11,60.5,62.0,60.0,61.0,61.0,1738
1997-09-12,61.0,61.0,59.0,59.5,59.5,1438
1997-09-15,59.0,62.0,59.0,61.0,61.0,1813
1997-09-16,62.0,62.0,60.0,62.0,62.0,1138
1997-09-17,60.0,62.0,57.0,57.5,57.5,2963
1997-09-18,59.0,59.0,56.0,59.0,59.0,613
1997-09-19,60.0,60.0,57.0,58.0,58.0,850
1997-09-22,60.0,60.0,57.0,59.0,59.0,2738
1997-09-23,60.0,60.0,59.5,60.0,60.0,850
1997-09-24,60.0,60.0,57.0,59.5,59.5,4350
1997-09-25,58.0,60.0,58.0,60.0,60.0,2213
1997-09-26,60.0,61.5,59.0,61.5,61.5,3050
1997-09-29,61.5,61.5,59.5,61.5,61.5,1288
1997-09-30,62.0,62.0,62.0,62.0,62.0,1075
1997-10-01,62.0,64.5,61.5,64.5,64.5,2050
1997-10-02,64.5,64.5,60.0,61.0,61.0,2100
1997-10-03,60.5,63.0,60.5,61.0,61.0,1663
1997-10-06,61.0,63.5,61.0,61.5,61.5,3363
1997-10-07,62.0,66.0,62.0,66.0,66.0,4825
1997-10-08,66.0,73.0,65.0,72.0,72.0,16300
1997-10-09,73.0,81.5,73.0,81.0,81.0,24688
1997-10-10,81.0,82.0,74.0,78.0,78.0,15950
1997-10-13,76.0,81.0,76.0,79.0,79.0,13863
1997-10-14,80.0,80.0,77.0,78.0,78.0,4300
1997-10-15,79.0,80.0,78.0,80.0,80.0,4913
1997-10-16,80.0,83.5,78.0,79.5,79.5,3725
1997-10-17,79.5,79.5,76.0,77.0,77.0,3088
1997-10-20,77.0,78.5,76.0,78.5,78.5,2788
1997-10-21,78.5,78.5,76.5,76.5,76.5,4613
1997-10-22,77.0,78.0,74.5,76.0,76.0,3188
1997-10-23,74.5,74.5,71.5,72.0,72.0,4488
1997-10-24,73.0,73.5,72.0,73.5,73.5,2388
1997-10-27,73.0,73.5,69.5,71.0,71.0,5788
1997-10-28,67.0,72.0,67.0,70.0,70.0,4925
1997-10-29,71.0,71.0,69.0,71.0,71.0,1863
1997-10-30,70.0,71.0,69.0,70.0,70.0,2000
1997-10-31,70.0,72.0,66.0,66.0,66.0,4663
1997-11-03,68.0,69.0,66.0,68.0,68.0,1838
1997-11-04,66.0,68.0,66.0,67.0,67.0,2300
1997-11-05,67.0,67.0,65.5,67.0,67.0,1675
1997-11-06,65.5,67.0,64.5,65.0,65.0,3363
1997-11-07,64.5,64.5,62.0,64.0,64.0,4275
1997-11-10,63.0,65.0,63.0,64.0,64.0,3125
1997-11-11,64.0,64.0,62.5,62.5,62.5,2863
1997-11-12,62.0,63.0,62.0,62.5,62.5,775
1997-11-13,62.5,64.0,62.0,62.0,62.0,2025
1997-11-14,62.0,63.5,62.0,63.0,63.0,663
1997-11-17,64.0,64.0,60.0,60.0,60.0,3888
1997-11-18,62.0,62.0,60.0,60.0,60.0,1425
1997-11-19,59.0,61.0,55.5,58.0,58.0,8738
1997-11-20,59.0,60.0,57.0,60.0,60.0,1063
1997-11-21,60.0,60.0,59.5,60.0,60.0,838
1997-11-24,60.0,60.0,59.0,59.0,59.0,2138
1997-11-25,59.0,59.0,58.0,58.5,58.5,2050
1997-11-26,58.5,59.0,58.0,58.0,58.0,288
1997-11-28,58.0,60.0,58.0,58.0,58.0,738
1997-12-01,59.0,59.0,55.0,55.0,55.0,3438
1997-12-02,55.0,57.0,54.0,54.0,54.0,5288
1997-12-03,54.0,56.0,47.0,49.0,49.0,7975
1997-12-04,49.0,52.0,48.0,51.0,51.0,6438
1997-12-05,51.0,53.0,50.0,53.0,53.0,3450
1997-12-08,53.5,54.75,53.0,53.0,53.0,1863
1997-12-09,53.5,53.5,49.0,49.0,49.0,3425
1997-12-10,49.0,51.0,48.5,48.5,48.5,2413
1997-12-11,48.5,49.0,48.0,49.0,49.0,3288
1997-12-12,48.0,49.0,47.75,48.25,48.25,2363
1997-12-15,51.0,51.0,48.25,49.0,49.0,775
1997-12-16,51.0,51.0,47.75,47.75,47.75,850
1997-12-17,51.0,51.0,47.75,49.0,49.0,2225
1997-12-18,47.75,50.0,47.5,48.0,48.0,1288
1997-12-19,51.0,51.0,47.0,50.0,50.0,2213
1997-12-22,50.0,50.0,47.5,49.5,49.5,2150
1997-12-23,48.0,49.5,46.5,48.0,48.0,3900
1997-12-24,49.0,49.0,46.5,47.75,47.75,338
1997-12-26,48.0,48.0,48.0,48.0,48.0,350
1997-12-29,46.5,48.0,46.0,48.0,48.0,3088
1997-12-30,47.5,48.0,46.0,47.0,47.0,3275
1997-12-31,47.0,48.0,44.5,46.0,46.0,3738
1998-01-02,46.0,47.0,46.0,47.0,47.0,113
1998-01-05,47.0,47.0,46.0,47.0,47.0,513
1998-01-06,46.0,49.0,46.0,48.0,48.0,3000
1998-01-07,49.0,52.0,49.0,52.0,52.0,3125
1998-01-08,53.0,58.0,53.0,56.0,56.0,3788
1998-01-09,57.0,57.0,55.0,56.0,56.0,2763
1998-01-12,56.0,58.0,55.0,56.0,56.0,8050
1998-01-13,56.0,56.5,55.0,55.5,55.5,4050
1998-01-14,56.5,56.5,55.5,56.0,56.0,650
1998-01-15,56.5,56.5,55.0,55.0,55.0,1775
1998-01-16,55.0,55.5,55.0,55.0,55.0,813
1998-01-20,54.5,54.5,52.0,53.0,53.0,2275
1998-01-21,52.0,53.5,51.0,51.5,51.5,1838
1998-01-22,51.0,51.0,49.0,49.0,49.0,925
1998-01-23,50.0,54.5,50.0,54.5,54.5,5850
1998-01-26,55.0,56.0,55.0,55.5,55.5,3488
1998-01-27,55.0,55.0,52.0,55.0,55.0,1250
1998-01-28,55.0,55.0,54.0,55.0,55.0,1050
1998-01-29,54.0,55.5,54.0,55.0,55.0,3613
1998-01-30,55.0,55.0,51.0,51.0,51.0,1800
1998-02-02,53.0,53.0,51.0,53.0,53.0,1188
1998-02-03,54.0,55.0,53.0,54.0,54.0,1175
1998-02-04,54.0,54.5,51.0,51.5,51.5,3238
1998-02-05,53.0,53.0,51.5,51.5,51.5,2350
1998-02-06,52.0,52.0,51.0,52.0,52.0,838
1998-02-09,52.0,52.0,50.5,51.0,51.0,1013
1998-02-10,51.0,52.0,50.0,51.0,51.0,1138
1998-02-11,52.5,52.5,52.0,52.5,52.5,875
1998-02-12,52.5,55.0,51.0,54.5,54.5,2600
1998-02-13,54.0,57.5,54.0,56.5,56.5,8338
1998-02-17,57.5,59.5,57.0,59.5,59.5,7325
1998-02-18,59.5,59.5,57.0,57.0,57.0,4925
1998-02-19,59.0,59.5,56.0,59.5,59.5,2213
1998-02-20,60.0,60.0,59.0,60.0,60.0,5188
1998-02-23,59.0,61.5,59.0,60.0,60.0,4263
1998-02-24,59.5,61.0,58.0,58.0,58.0,2350
1998-02-25,58.0,60.0,58.0,60.0,60.0,588
1998-02-26,60.0,61.0,59.0,61.0,61.0,3850
1998-02-27,61.0,61.0,58.0,58.0,58.0,888
1998-03-02,60.5,60.5,58.0,58.0,58.0,1850
1998-03-03,60.0,60.0,58.0,60.0,60.0,1300
1998-03-04,58.5,59.5,58.5,58.5,58.5,1125
1998-03-05,58.0,60.0,58.0,58.0,58.0,1413
1998-03-06,58.0,59.0,56.0,58.0,58.0,1150
1998-03-09,58.0,58.5,56.0,58.0,58.0,7138
1998-03-10,58.0,58.5,57.0,57.0,57.0,488
1998-03-11,57.5,57.5,55.5,55.5,55.5,850
1998-03-12,56.0,58.0,56.0,57.0,57.0,4038
1998-03-13,57.0,58.0,57.0,57.0,57.0,2450
1998-03-16,56.5,57.0,56.0,56.5,56.5,1750
1998-03-17,56.0,56.5,56.0,56.5,56.5,1000
1998-03-18,56.0,56.5,54.0,54.0,54.0,3938
1998-03-19,54.0,56.0,54.0,55.0,55.0,8963
1998-03-20,55.0,55.0,52.5,54.0,54.0,4325
1998-03-23,54.5,54.5,52.5,52.5,52.5,2388
1998-03-24,52.0,55.0,52.0,55.0,55.0,2313
1998-03-25,54.0,58.0,54.0,57.0,57.0,17488
1998-03-26,57.5,58.0,57.0,57.0,57.0,2613
1998-03-27,57.5,58.0,57.0,57.0,57.0,9713
1998-03-30,57.5,58.0,57.5,58.0,58.0,1625
1998-03-31,57.5,59.5,57.5,59.0,59.0,6088
1998-04-01,59.5,61.0,59.5,61.0,61.0,9525
1998-04-02,61.0,63.5,61.0,63.5,63.5,7700
1998-04-03,63.5,64.5,63.0,64.0,64.0,4825
1998-04-06,64.5,64.5,61.0,61.0,61.0,4288
1998-04-07,62.0,64.0,60.5,63.0,63.0,3788
1998-04-08,64.0,67.0,64.0,67.0,67.0,5938
1998-04-09,67.0,67.0,65.0,66.5,66.5,3338
1998-04-13,67.5,67.5,65.0,66.0,66.0,2663
1998-04-14,66.5,66.5,62.0,62.0,62.0,2875
1998-04-15,63.0,66.0,62.0,66.0,66.0,2500
1998-04-16,64.0,64.5,63.5,64.0,64.0,2588
1998-04-17,65.0,65.0,64.0,64.0,64.0,1713
1998-04-20,66.0,66.0,63.0,64.0,64.0,2263
1998-04-21,65.0,67.5,63.0,66.0,66.0,3475
1998-04-22,66.0,68.0,62.5,64.0,64.0,3188
1998-04-23,65.0,66.5,64.0,66.5,66.5,5763
1998-04-24,67.0,72.0,67.0,70.0,70.0,13638
1998-04-27,66.5,69.0,66.0,67.0,67.0,3863
1998-04-28,69.0,69.0,65.0,66.0,66.0,2150
1998-04-29,67.0,67.0,64.0,64.5,64.5,4213
1998-04-30,67.0,68.0,66.0,67.5,67.5,4813
1998-05-01,68.0,68.0,67.5,68.0,68.0,1563
1998-05-04,68.0,70.0,68.0,70.0,70.0,2350
1998-05-05,70.5,70.5,68.0,68.0,68.0,1013
1998-05-06,69.0,69.5,68.0,69.5,69.5,800
1998-05-07,70.0,70.0,67.0,67.0,67.0,3038
1998-05-08,66.5,69.0,66.5,67.5,67.5,3463
1998-05-11,68.0,68.5,68.0,68.5,68.5,2063
1998-05-12,68.0,68.0,60.0,61.0,61.0,5713
1998-05-13,63.5,63.5,59.0,61.0,61.0,1338
1998-05-14,60.0,61.0,60.0,61.0,61.0,600
1998-05-15,61.0,61.5,61.0,61.0,61.0,475
1998-05-18,61.0,62.0,61.0,61.0,61.0,1150
1998-05-19,61.0,61.0,60.0,60.0,60.0,1825
1998-05-20,60.0,61.0,56.0,58.5,58.5,3663
1998-05-21,58.5,60.0,57.0,60.0,60.0,4013
1998-05-22,60.0,60.0,60.0,60.0,60.0,213
1998-05-26,60.0,60.5,59.0,60.0,60.0,4313
1998-05-27,56.5,59.5,56.0,56.0,56.0,1550
1998-05-28,56.5,56.5,55.5,56.0,56.0,925
1998-05-29,56.0,57.5,56.0,57.5,57.5,250
1998-06-01,57.5,58.0,57.0,57.0,57.0,738
1998-06-02,57.0,57.0,57.0,57.0,57.0,950
1998-06-03,56.5,57.0,55.0,56.5,56.5,5450
1998-06-04,56.5,58.0,56.5,57.0,57.0,800
1998-06-05,57.0,57.0,57.0,57.0,57.0,163
1998-06-08,57.0,57.5,56.0,56.5,56.5,1238
1998-06-09,56.0,56.5,54.0,54.0,54.0,1225
1998-06-10,54.5,54.5,53.0,54.0,54.0,2175
1998-06-11,53.0,54.0,52.0,52.0,52.0,1238
1998-06-12,52.0,53.0,50.0,50.25,50.25,2550
1998-06-15,50.0,50.0,48.0,48.0,48.0,1125
1998-06-16,48.0,50.0,48.0,49.0,49.0,1250
1998-06-17,49.5,52.0,49.5,51.0,51.0,1163
1998-06-18,51.0,51.0,49.5,49.5,49.5,1075
1998-06-19,49.5,49.5,48.0,48.0,48.0,1650
1998-06-22,48.0,48.0,47.5,48.0,48.0,1025
1998-06-23,48.0,48.0,48.0,48.0,48.0,63
1998-06-24,48.0,48.5,47.0,48.5,48.5,2125
1998-06-25,49.0,49.0,48.0,48.0,48.0,1813
1998-06-26,48.5,48.5,47.0,47.0,47.0,588
1998-06-29,49.0,49.0,48.0,48.5,48.5,4000
1998-06-30,48.5,48.5,47.0,47.0,47.0,1763
1998-07-01,47.0,47.0,46.5,47.0,47.0,388
1998-07-02,47.0,47.0,46.0,47.0,47.0,750
1998-07-06,46.5,46.5,46.0,46.0,46.0,963
1998-07-07,46.5,47.0,45.5,45.5,45.5,1075
1998-07-08,45.0,47.5,45.0,46.5,46.5,888
1998-07-09,46.5,46.5,45.0,45.0,45.0,613
1998-07-10,45.0,46.0,44.0,44.0,44.0,863
1998-07-13,44.0,46.0,43.0,43.0,43.0,2200
1998-07-14,43.0,43.5,41.5,42.5,42.5,2763
1998-07-15,41.5,42.0,40.0,41.0,41.0,1913
1998-07-16,41.5,41.5,40.0,40.0,40.0,4638
1998-07-17,41.0,41.0,40.5,40.5,40.5,663
1998-07-20,41.0,41.0,41.0,41.0,41.0,150
1998-07-21,40.5,41.0,40.5,40.5,40.5,1363
1998-07-22,41.0,41.0,39.0,40.25,40.25,6925
1998-07-23,41.0,41.0,40.5,40.5,40.5,450
1998-07-24,41.0,41.0,38.5,39.5,39.5,2725
1998-07-27,37.5,39.0,37.0,38.0,38.0,1150
1998-07-28,39.0,39.0,38.0,39.0,39.0,1013
1998-07-29,39.0,39.0,38.0,38.0,38.0,1750
1998-07-30,38.5,40.5,38.0,40.0,40.0,3350
1998-07-31,40.25,40.25,37.5,37.5,37.5,1963
1998-08-03,39.0,39.0,37.5,38.0,38.0,4863
1998-08-04,38.25,38.25,37.0,37.5,37.5,5138
1998-08-05,37.0,38.0,36.5,36.5,36.5,3838
1998-08-06,36.5,37.5,36.0,36.0,36.0,5588
1998-08-07,36.0,36.0,34.5,36.0,36.0,3075
1998-08-10,38.0,38.0,35.5,37.0,37.0,8375
1998-08-11,37.0,37.0,34.5,35.5,35.5,3063
1998-08-12,35.5,37.0,35.0,36.0,36.0,6463
1998-08-13,36.0,36.0,34.0,34.0,34.0,388
1998-08-14,36.0,36.0,35.5,35.5,35.5,1075
1998-08-17,35.0,35.0,33.5,34.0,34.0,3450
1998-08-18,34.0,36.0,33.0,34.0,34.0,2563
1998-08-19,35.0,35.0,33.0,33.0,33.0,1150
1998-08-20,34.0,34.0,33.0,33.5,33.5,1088
1998-08-21,33.0,33.0,33.0,33.0,33.0,350
1998-08-24,32.5,34.5,32.5,34.0,34.0,613
1998-08-25,34.0,35.0,32.5,32.5,32.5,5913
1998-08-26,32.0,33.0,31.0,32.5,32.5,4063
1998-08-27,32.0,32.0,31.5,32.0,32.0,2438
1998-08-28,32.0,32.0,31.0,31.5,31.5,688
1998-08-31,32.0,32.0,27.0,27.5,27.5,4413
1998-09-01,27.5,31.0,27.5,31.0,31.0,3288
1998-09-02,30.0,32.0,27.5,30.0,30.0,7913
1998-09-03,28.0,33.0,28.0,32.5,32.5,8125
1998-09-04,32.5,33.0,32.0,32.0,32.0,11388
1998-09-08,33.5,35.0,31.5,31.5,31.5,8988
1998-09-09,32.0,32.5,31.0,32.0,32.0,19275
1998-09-10,35.0,36.0,31.5,31.75,31.75,10425
1998-09-11,32.5,33.0,31.5,33.0,33.0,3238
1998-09-14,34.0,34.0,32.0,32.0,32.0,3913
1998-09-15,32.0,33.0,32.0,32.5,32.5,1238
1998-09-16,32.5,33.0,32.0,32.25,32.25,2025
1998-09-17,31.0,32.0,31.0,31.0,31.0,1800
1998-09-18,33.0,33.0,32.0,32.5,32.5,1063
1998-09-21,31.5,32.5,31.5,32.5,32.5,738
1998-09-22,33.0,33.0,31.5,32.5,32.5,2425
1998-09-23,32.5,32.5,32.25,32.25,32.25,3625
1998-09-24,32.5,33.0,32.0,32.0,32.0,1263
1998-09-25,32.0,32.25,31.5,31.5,31.5,488
1998-09-28,30.5,32.0,30.5,32.0,32.0,1100
1998-09-29,32.0,32.0,30.0,30.0,30.0,525
1998-09-30,31.0,31.5,31.0,31.5,31.5,413
1998-10-01,31.5,31.5,30.5,31.0,31.0,925
1998-10-02,30.0,31.5,30.0,30.0,30.0,450
1998-10-05,31.0,31.5,30.0,31.0,31.0,800
1998-10-06,31.0,31.0,31.0,31.0,31.0,75
1998-10-07,31.0,31.0,30.0,30.0,30.0,163
1998-10-08,30.0,30.0,29.5,29.5,29.5,238
1998-10-09,30.0,30.0,30.0,30.0,30.0,488
1998-10-12,29.5,29.5,28.0,28.0,28.0,1325
1998-10-13,29.0,29.0,26.5,27.0,27.0,2725
1998-10-14,26.5,27.0,26.0,26.0,26.0,913
1998-10-15,27.0,27.0,25.5,25.5,25.5,2350
1998-10-16,26.0,26.0,23.5,24.0,24.0,3563
1998-10-19,21.5,24.0,21.5,22.0,22.0,4550
1998-10-20,20.5,23.0,20.5,22.0,22.0,8450
1998-10-21,23.0,23.5,21.0,21.0,21.0,13475
1998-10-22,21.5,22.5,21.0,21.5,21.5,15788
1998-10-23,22.0,22.0,20.0,20.0,20.0,18525
1998-10-26,20.5,21.75,20.5,21.75,21.75,4963
1998-10-27,24.75,27.0,23.0,24.75,24.75,17563
1998-10-28,24.75,25.25,24.5,24.5,24.5,14200
1998-10-29,26.5,26.5,25.25,25.25,25.25,14475
1998-10-30,26.5,26.5,25.25,25.25,25.25,28225
1998-11-02,25.0,27.5,25.0,25.25,25.25,9525
1998-11-03,25.75,27.5,25.75,27.0,27.0,2413
1998-11-04,27.0,27.0,26.0,26.0,26.0,5463
1998-11-05,26.5,26.5,26.0,26.0,26.0,2525
1998-11-06,25.75,26.5,25.5,26.0,26.0,2375
1998-11-09,25.5,26.0,25.0,25.25,25.25,9488
1998-11-10,25.0,25.0,24.5,25.0,25.0,6038
1998-11-11,26.5,26.5,24.0,24.5,24.5,6313
1998-11-12,24.25,25.5,24.25,25.0,25.0,1413
1998-11-13,24.5,26.0,24.5,26.0,26.0,11638
1998-11-16,26.0,27.0,26.0,27.0,27.0,11825
1998-11-17,27.0,27.0,24.0,24.5,24.5,4963
1998-11-18,25.25,25.75,24.5,25.25,25.25,6238
1998-11-19,25.75,25.75,24.75,25.0,25.0,8463
1998-11-20,25.25,26.0,25.0,26.0,26.0,6725
1998-11-23,25.75,27.0,25.75,27.0,27.0,3650
1998-11-24,27.0,29.5,26.75,28.0,28.0,16638
1998-11-25,29.5,31.0,27.0,31.0,31.0,3163
1998-11-27,31.0,33.0,30.25,30.5,30.5,13363
1998-11-30,31.0,31.0,28.5,30.25,30.25,6025
1998-12-01,31.0,31.0,30.0,31.0,31.0,2513
1998-12-02,31.0,38.0,31.0,37.0,37.0,10388
1998-12-03,37.0,43.0,37.0,41.0,41.0,22263
1998-12-04,41.0,45.0,40.0,43.0,43.0,9225
1998-12-07,45.0,46.0,43.5,43.5,43.5,8613
1998-12-08,45.0,45.0,43.5,45.0,45.0,2375
1998-12-09,44.5,44.5,37.5,38.0,38.0,6063
1998-12-10,38.0,40.5,37.5,40.5,40.5,2450
1998-12-11,40.0,40.5,38.0,39.0,39.0,1225
1998-12-14,39.0,39.0,38.0,38.5,38.5,1775
1998-12-15,38.0,38.0,35.0,36.0,36.0,3338
1998-12-16,35.5,36.0,34.0,34.5,34.5,1313
1998-12-17,34.5,35.5,32.5,33.5,33.5,1988
1998-12-18,34.5,34.5,32.5,34.0,34.0,1050
1998-12-21,33.0,36.0,33.0,36.0,36.0,2575
1998-12-22,36.0,36.0,35.0,35.0,35.0,775
1998-12-23,36.0,38.0,34.0,36.5,36.5,2163
1998-12-24,37.0,38.0,36.0,37.5,37.5,2863
1998-12-28,37.5,38.5,36.0,36.0,36.0,6175
1998-12-29,37.0,37.0,34.0,36.5,36.5,3250
1998-12-30,37.0,37.0,35.0,35.0,35.0,913
1998-12-31,36.0,36.5,34.5,36.0,36.0,5850
1999-01-04,37.0,42.0,37.0,39.5,39.5,2688
1999-01-05,41.0,44.5,41.0,43.5,43.5,6200
1999-01-06,44.5,45.0,42.0,42.0,42.0,8663
1999-01-07,40.5,42.0,40.5,41.5,41.5,2125
1999-01-08,41.5,41.5,40.0,40.0,40.0,1625
1999-01-11,39.0,40.5,37.5,38.0,38.0,1838
1999-01-12,38.0,39.0,37.25,37.5,37.5,2563
1999-01-13,37.0,37.0,36.25,36.25,36.25,500
1999-01-14,38.0,38.0,37.0,37.5,37.5,1750
1999-01-15,37.0,38.0,37.0,37.0,37.0,1013
1999-01-19,37.5,38.5,37.5,37.75,37.75,2688
1999-01-20,38.0,38.0,36.25,36.25,36.25,1088
1999-01-21,36.25,37.0,35.75,36.5,36.5,3600
1999-01-22,36.0,36.0,34.0,34.5,34.5,1525
1999-01-25,36.0,37.0,34.5,36.0,36.0,2825
1999-01-26,36.0,36.0,34.0,35.0,35.0,4238
1999-01-27,35.0,35.5,32.5,33.0,33.0,4100
1999-01-28,33.5,33.5,30.25,30.25,30.25,6938
1999-01-29,30.0,32.0,30.0,31.0,31.0,3775
1999-02-01,31.0,32.0,30.25,31.0,31.0,1313
1999-02-02,30.25,31.5,30.0,31.0,31.0,3063
1999-02-03,31.0,32.5,31.0,32.0,32.0,1163
1999-02-04,32.0,32.0,30.0,31.0,31.0,1563
1999-02-05,31.75,31.75,31.0,31.5,31.5,675
1999-02-08,30.0,31.5,30.0,30.0,30.0,5125
1999-02-09,30.5,31.0,30.0,31.0,31.0,550
1999-02-10,31.5,31.5,30.5,31.0,31.0,775
1999-02-11,31.5,31.5,28.5,28.5,28.5,1475
1999-02-12,28.5,28.5,28.0,28.25,28.25,1475
1999-02-16,28.0,28.25,27.5,27.5,27.5,1100
1999-02-17,27.5,27.5,25.0,25.0,25.0,1925
1999-02-18,26.0,29.5,26.0,28.0,28.0,975
1999-02-19,27.0,30.0,27.0,28.0,28.0,513
1999-02-22,28.0,29.0,28.0,29.0,29.0,763
1999-02-23,28.5,29.0,27.5,28.0,28.0,3163
1999-02-24,27.0,27.0,26.0,26.5,26.5,1725
1999-02-25,26.0,26.5,25.0,25.0,25.0,1250
1999-02-26,25.0,26.0,25.0,26.0,26.0,163
1999-03-01,25.0,27.0,25.0,27.0,27.0,1138
1999-03-02,28.0,28.0,26.0,27.5,27.5,1988
1999-03-03,25.0,27.0,25.0,25.0,25.0,2738
1999-03-04,24.0,25.5,24.0,25.5,25.5,2163
1999-03-05,26.0,26.0,25.0,25.0,25.0,850
1999-03-08,27.0,27.0,24.5,25.0,25.0,413
1999-03-09,25.0,25.0,20.5,21.5,21.5,2663
1999-03-10,23.0,24.5,20.5,23.5,23.5,4750
1999-03-11,25.0,25.0,22.0,22.0,22.0,1263
1999-03-12,21.0,24.0,21.0,23.5,23.5,1563
1999-03-15,24.0,24.5,23.0,23.5,23.5,2125
1999-03-16,23.5,23.75,23.0,23.75,23.75,463
1999-03-17,23.5,23.5,23.5,23.5,23.5,350
1999-03-18,23.0,26.0,23.0,25.0,25.0,2400
1999-03-19,25.0,25.0,24.5,24.5,24.5,738
1999-03-22,24.5,25.0,24.5,25.0,25.0,2800
1999-03-23,25.0,25.0,23.5,23.5,23.5,1538
1999-03-24,23.0,24.0,23.0,24.0,24.0,250
1999-03-25,24.0,24.0,23.5,24.0,24.0,763
1999-03-26,24.0,24.5,22.5,23.0,23.0,2813
1999-03-29,22.5,24.0,22.5,23.25,23.25,563
1999-03-30,23.5,24.0,23.5,24.0,24.0,1375
1999-03-31,23.25,24.0,23.25,24.0,24.0,113
1999-04-01,23.25,23.25,22.5,22.5,22.5,638
1999-04-05,22.5,23.0,22.0,22.5,22.5,1125
1999-04-06,22.0,22.5,21.75,21.75,21.75,2175
1999-04-07,22.5,22.5,20.5,21.0,21.0,2525
1999-04-08,20.5,23.5,20.5,23.5,23.5,2375
1999-04-09,23.5,24.25,23.0,23.5,23.5,8413
1999-04-12,23.5,24.5,23.5,23.5,23.5,7663
1999-04-13,22.5,23.75,22.5,23.5,23.5,3625
1999-04-14,23.75,23.75,23.25,23.25,23.25,3025
1999-04-15,23.75,24.0,23.25,24.0,24.0,6500
1999-04-16,23.5,24.0,22.0,22.0,22.0,11225
1999-04-19,23.0,23.0,22.5,22.5,22.5,588
1999-04-20,22.5,23.0,22.5,23.0,23.0,1625
1999-04-21,22.5,24.5,22.5,22.75,22.75,11938
1999-04-22,23.0,24.25,23.0,23.5,23.5,3600
1999-04-23,23.0,23.5,23.0,23.5,23.5,288
1999-04-26,23.875,24.0,23.5,23.5,23.5,8650
1999-04-27,23.5,24.0,23.5,23.5,23.5,5238
1999-04-28,23.5,26.0,23.5,24.75,24.75,4450
1999-04-29,25.5,28.5,25.5,28.25,28.25,15113
1999-04-30,28.25,28.5,27.0,27.75,27.75,4050
1999-05-03,27.25,27.5,27.0,27.5,27.5,3838
1999-05-04,27.0,27.5,26.25,26.25,26.25,1100
1999-05-05,26.25,26.5,26.0,26.5,26.5,1638
1999-05-06,27.0,27.5,26.0,26.5,26.5,2975
1999-05-07,26.0,26.0,24.5,26.0,26.0,1113
1999-05-10,24.5,26.75,24.5,26.0,26.0,788
1999-05-11,25.0,27.0,25.0,26.5,26.5,8775
1999-05-12,26.5,28.0,26.0,26.75,26.75,12275
1999-05-13,26.25,26.75,26.25,26.5,26.5,713
1999-05-14,27.0,27.0,27.0,27.0,27.0,988
1999-05-17,26.75,27.0,25.75,26.5,26.5,1963
1999-05-18,27.0,27.0,25.5,26.0,26.0,4838
1999-05-19,27.0,27.0,25.0,25.0,25.0,1813
1999-05-20,25.0,25.0,25.0,25.0,25.0,188
1999-05-21,25.5,26.0,24.5,25.0,25.0,1800
1999-05-24,25.0,26.0,25.0,25.0,25.0,1188
1999-05-25,25.5,25.5,24.0,25.0,25.0,600
1999-05-26,26.0,26.0,23.5,24.0,24.0,513
1999-05-27,23.5,23.5,23.25,23.25,23.25,188
1999-05-28,23.25,23.25,23.25,23.25,23.25,0
1999-06-01,23.5,23.5,23.25,23.25,23.25,1750
1999-06-02,23.25,23.25,21.25,21.25,21.25,2763
1999-06-03,21.0,21.25,20.5,20.5,20.5,2975
1999-06-04,21.0,21.0,18.5,19.25,19.25,3263
1999-06-07,19.25,20.5,19.0,19.0,19.0,4663
1999-06-08,18.5,19.0,17.5,18.5,18.5,7863
1999-06-09,18.25,18.5,16.5,17.0,17.0,2675
1999-06-10,18.5,18.5,15.5,15.5,15.5,5813
1999-06-11,15.75,16.0,15.75,15.75,15.75,2400
1999-06-14,16.0,18.5,16.0,16.0,16.0,4525
1999-06-15,16.0,16.5,15.5,15.5,15.5,2025
1999-06-16,15.5,15.5,8.5,11.75,11.75,16138
1999-06-17,12.5,15.0,12.25,12.5,12.5,19738
1999-06-18,13.0,15.0,13.0,14.0,14.0,12125
1999-06-21,14.0,15.0,13.5,13.5,13.5,5775
1999-06-22,13.5,14.5,13.5,13.5,13.5,2725
1999-06-23,13.5,13.5,12.0,12.0,12.0,4463
1999-06-24,12.75,14.0,12.0,12.5,12.5,6438
1999-06-25,12.0,13.0,12.0,12.5,12.5,3563
1999-06-28,12.75,13.5,12.375,12.5,12.5,4588
1999-06-29,13.5,15.5,13.0,15.5,15.5,11275
1999-06-30,15.5,16.0,15.5,15.75,15.75,8850
1999-07-01,16.125,16.25,15.75,16.0,16.0,3963
1999-07-02,16.0,17.0,16.0,17.0,17.0,1588
1999-07-06,18.0,19.75,17.5,19.25,19.25,5875
1999-07-07,20.0,22.0,19.5,19.5,19.5,6163
1999-07-08,20.0,20.0,17.0,18.0,18.0,16675
1999-07-09,18.5,20.5,18.0,19.0,19.0,11275
1999-07-12,19.25,19.25,18.5,19.0,19.0,1550
1999-07-13,19.0,20.0,18.0,19.5,19.5,5663
1999-07-14,19.0,19.5,19.0,19.0,19.0,825
1999-07-15,19.5,19.5,19.0,19.0,19.0,2250
1999-07-16,19.0,19.5,19.0,19.0,19.0,400
1999-07-19,19.25,19.5,19.0,19.5,19.5,2550
1999-07-20,19.5,19.5,18.0,18.0,18.0,4238
1999-07-21,18.0,18.5,16.0,16.0,16.0,4538
1999-07-22,16.5,19.0,16.5,19.0,19.0,1500
1999-07-23,19.0,19.0,17.0,17.5,17.5,2713
1999-07-26,19.0,19.0,17.5,18.0,18.0,925
1999-07-27,18.25,19.5,18.25,19.5,19.5,2138
1999-07-28,19.5,19.5,19.0,19.0,19.0,813
1999-07-29,19.0,19.0,18.0,18.5,18.5,1288
1999-07-30,19.0,19.0,18.5,18.5,18.5,338
1999-08-02,19.0,19.0,18.0,19.0,19.0,263
1999-08-03,18.0,18.5,17.0,18.0,18.0,2713
1999-08-04,17.0,17.5,17.0,17.5,17.5,4025
1999-08-05,17.0,17.0,16.0,16.75,16.75,2113
1999-08-06,16.75,16.75,16.0,16.0,16.0,863
1999-08-09,16.375,16.375,15.25,15.5,15.5,5875
1999-08-10,15.5,15.5,14.0,14.25,14.25,4513
1999-08-11,14.5,15.5,14.5,15.0,15.0,4688
1999-08-12,15.0,16.0,14.5,16.0,16.0,5600
1999-08-13,17.5,18.0,16.0,16.0,16.0,4775
1999-08-16,16.75,18.0,16.375,18.0,18.0,2225
1999-08-17,16.0,18.0,16.0,18.0,18.0,1375
1999-08-18,17.75,18.0,17.5,17.5,17.5,7988
1999-08-19,18.0,18.0,17.5,17.5,17.5,263
1999-08-20,18.0,18.0,17.5,18.0,18.0,1950
1999-08-23,17.5,18.0,17.0,18.0,18.0,325
1999-08-24,17.5,17.5,17.0,17.5,17.5,1563
1999-08-25,17.0,17.5,17.0,17.25,17.25,463
1999-08-26,17.25,19.5,17.25,18.0,18.0,5675
1999-08-27,18.5,18.5,17.75,18.5,18.5,938
1999-08-30,18.5,18.5,18.0,18.5,18.5,963
1999-08-31,18.25,18.25,18.0,18.0,18.0,575
1999-09-01,18.0,18.5,17.25,18.0,18.0,7075
1999-09-02,18.0,18.0,17.5,18.0,18.0,325
1999-09-03,17.5,18.0,17.5,18.0,18.0,625
1999-09-07,18.0,18.5,17.5,18.0,18.0,6638
1999-09-08,18.0,19.75,18.0,19.25,19.25,8500
1999-09-09,19.75,30.0,19.75,28.0,28.0,8888
1999-09-10,37.0,41.0,32.0,33.25,33.25,62388
1999-09-13,35.875,36.25,30.75,32.0,32.0,24700
1999-09-14,33.0,33.25,25.0,25.0,25.0,39400
1999-09-15,26.0,31.5,26.0,28.0,28.0,14613
1999-09-16,30.5,31.5,30.0,30.5,30.5,1925
1999-09-17,30.75,39.75,30.25,36.0,36.0,35413
1999-09-20,36.75,44.0,35.0,42.25,42.25,32888
1999-09-21,43.375,47.75,42.25,47.0,47.0,65150
1999-09-22,48.0,60.0,48.0,57.5,57.5,108750
1999-09-23,62.0,62.0,50.5,51.5,51.5,61513
1999-09-24,55.5,55.5,45.5,48.0,48.0,35588
1999-09-27,49.0,49.5,34.5,40.25,40.25,79775
1999-09-28,40.25,40.25,30.5,39.5,39.5,105275
1999-09-29,40.0,40.0,32.0,32.0,32.0,62763
1999-09-30,32.5,35.75,27.25,32.5,32.5,22150
1999-10-01,33.0,35.5,32.5,34.75,34.75,8075
1999-10-04,35.75,40.5,35.0,40.0,40.0,21463
1999-10-05,41.0,41.0,35.0,35.0,35.0,14413
1999-10-06,34.75,35.5,32.0,33.5,33.5,21425
1999-10-07,33.25,35.5,32.0,32.5,32.5,20200
1999-10-08,32.25,32.5,29.5,32.0,32.0,17100
1999-10-11,31.5,32.0,27.25,27.5,27.5,37325
1999-10-12,28.0,29.0,25.0,25.0,25.0,30763
1999-10-13,25.75,31.25,25.0,28.75,28.75,23838
1999-10-14,29.25,30.5,27.0,28.0,28.0,8988
1999-10-15,27.0,27.0,26.0,26.5,26.5,7338
1999-10-18,26.75,31.75,26.0,31.75,31.75,15638
1999-10-19,31.75,32.25,29.0,31.5,31.5,4113
1999-10-20,30.5,31.5,29.0,30.0,30.0,3638
1999-10-21,29.5,35.0,29.0,32.5,32.5,11250
1999-10-22,32.75,38.0,31.0,36.0,36.0,25188
1999-10-25,37.0,37.0,34.5,36.5,36.5,16825
1999-10-26,36.5,36.5,33.0,33.0,33.0,11700
1999-10-27,33.25,33.5,31.0,33.0,33.0,2475
1999-10-28,33.0,33.0,31.0,32.0,32.0,4800
1999-10-29,32.5,34.0,32.5,33.0,33.0,6325
1999-11-01,32.75,33.0,32.0,32.5,32.5,3050
1999-11-02,33.5,33.5,31.5,32.25,32.25,10075
1999-11-03,32.0,32.25,30.0,30.0,30.0,9425
1999-11-04,30.75,37.5,30.5,37.5,37.5,34238
1999-11-05,38.5,44.0,38.0,44.0,44.0,49738
1999-11-08,46.0,50.0,44.5,47.0,47.0,49225
1999-11-09,46.75,47.5,41.0,45.0,45.0,30163
1999-11-10,45.5,47.5,44.5,44.5,44.5,24675
1999-11-11,44.75,47.5,44.75,46.25,46.25,23613
1999-11-12,47.5,49.25,42.0,46.75,46.75,29775
1999-11-15,47.0,53.0,45.5,51.0,51.0,68175
1999-11-16,54.0,65.75,54.0,64.0,64.0,152850
1999-11-17,64.125,65.0,52.75,55.0,55.0,121400
1999-11-18,61.5,61.5,54.0,56.0,56.0,42825
1999-11-19,56.75,60.0,55.0,60.0,60.0,22450
1999-11-22,62.5,64.5,61.0,63.0,63.0,41025
1999-11-23,63.125,68.0,59.5,65.0,65.0,73400
1999-11-24,65.125,73.5,64.5,72.5,72.5,103638
1999-11-26,73.0,89.5,73.0,85.5,85.5,128425
1999-11-29,91.5,92.0,78.0,80.0,80.0,89988
1999-11-30,80.5,80.75,68.0,71.0,71.0,73675
1999-12-01,72.5,79.0,67.0,75.0,75.0,41238
1999-12-02,77.5,79.0,71.5,73.0,73.0,21725
1999-12-03,73.0,75.5,68.0,68.5,68.5,41450
1999-12-06,73.5,74.5,68.0,70.5,70.5,36638
1999-12-07,71.75,85.5,71.5,85.0,85.0,68338
1999-12-08,86.0,88.5,79.0,83.0,83.0,58013
1999-12-09,86.25,100.5,84.5,92.5,92.5,162888
1999-12-10,96.5,100.0,92.0,92.0,92.0,97338
1999-12-13,99.5,101.0,93.5,97.5,97.5,89550
1999-12-14,99.0,99.0,88.0,91.0,91.0,42163
1999-12-15,91.5,92.0,81.0,83.5,83.5,44150
1999-12-16,86.5,89.0,80.0,89.0,89.0,46588
1999-12-17,89.5,90.0,82.0,84.0,84.0,40450
1999-12-20,84.0,87.5,79.5,81.5,81.5,23800
1999-12-21,81.25,84.0,80.0,80.5,80.5,19813
1999-12-22,79.5,80.5,71.0,76.0,76.0,36538
1999-12-23,74.875,82.0,73.0,78.0,78.0,25063
1999-12-27,79.75,81.75,77.5,78.5,78.5,10100
1999-12-28,80.125,93.0,78.5,93.0,93.0,51875
1999-12-29,93.5,100.5,93.0,93.0,93.0,62975
1999-12-30,95.0,108.5,88.0,108.5,108.5,151038
1999-12-31,112.0,150.0,109.5,149.5,149.5,212188
2000-01-03,183.5,184.0,142.0,164.0,164.0,282725
2000-01-04,163.5,163.5,140.0,143.0,143.0,102150
2000-01-05,144.75,167.0,134.0,167.0,167.0,130500
2000-01-06,168.0,168.0,153.0,156.5,156.5,74388
2000-01-07,156.0,161.0,143.0,154.0,154.0,77963
2000-01-10,163.0,165.0,148.0,152.0,152.0,70200
2000-01-11,147.5,159.0,142.0,143.5,143.5,52825
2000-01-12,146.0,146.5,128.0,134.0,134.0,143413
2000-01-13,133.0,140.5,127.0,127.0,127.0,44125
2000-01-14,127.5,143.5,125.0,137.5,137.5,83950
2000-01-18,144.0,176.0,143.0,176.0,176.0,159163
2000-01-19,174.0,179.0,162.0,175.0,175.0,116975
2000-01-20,182.5,232.0,182.0,222.0,222.0,219313
2000-01-21,234.5,238.0,214.0,237.0,237.0,150025
2000-01-24,258.5,323.0,247.0,280.0,280.0,229888
2000-01-25,294.0,314.0,248.5,278.5,278.5,173800
2000-01-26,284.0,285.5,253.0,272.0,272.0,77588
2000-01-27,266.5,271.5,236.5,256.0,256.0,126313
2000-01-28,248.0,251.0,229.0,234.0,234.0,103550
2000-01-31,228.0,228.0,192.0,215.5,215.5,115725
2000-02-01,219.5,255.0,216.0,253.0,253.0,85613
2000-02-02,261.75,275.0,251.0,259.5,259.5,83225
2000-02-03,267.0,268.0,240.0,249.5,249.5,51475
2000-02-04,250.0,255.0,233.0,248.0,248.0,37900
2000-02-07,250.0,294.0,242.0,291.5,291.5,141288
2000-02-08,308.0,316.0,280.0,282.5,282.5,105863
2000-02-09,286.5,288.0,259.0,264.5,264.5,68388
2000-02-10,264.0,287.0,259.0,272.0,272.0,60613
2000-02-11,276.0,276.0,251.5,261.5,261.5,58838
2000-02-14,275.0,285.0,260.5,273.5,273.5,68738
2000-02-15,272.0,274.0,255.0,267.5,267.5,30200
2000-02-16,262.5,272.0,249.0,256.5,256.5,43688
2000-02-17,256.0,275.0,254.0,263.5,263.5,43725
2000-02-18,264.5,315.0,262.0,296.0,296.0,127375
2000-02-22,319.0,319.0,280.0,301.0,301.0,112313
2000-02-23,311.5,368.0,300.0,352.5,352.5,214838
2000-02-24,373.0,391.5,346.0,375.5,375.5,176025
2000-02-25,381.5,389.0,354.5,365.0,365.0,70075
2000-02-28,367.5,404.0,360.0,390.0,390.0,76425
2000-02-29,402.875,407.5,368.0,376.0,376.0,76400
2000-03-01,390.5,399.0,376.0,381.5,381.5,85388
2000-03-02,381.5,384.0,360.0,367.0,367.0,38538
2000-03-03,374.0,383.5,365.0,380.0,380.0,33025
2000-03-06,424.0,515.0,408.0,477.5,477.5,211938
2000-03-07,518.5,556.0,486.0,522.5,522.5,178363
2000-03-08,534.0,543.5,429.0,489.0,489.0,176413
2000-03-09,505.0,507.0,448.0,479.0,479.0,76725
2000-03-10,484.75,486.0,440.0,460.0,460.0,113650
2000-03-13,416.0,447.0,400.0,412.0,412.0,69525
2000-03-14,417.0,448.0,388.0,406.0,406.0,120850
2000-03-15,408.0,416.0,328.0,349.0,349.0,111263
2000-03-16,354.0,364.0,292.0,343.0,343.0,148075
2000-03-17,340.0,377.5,339.5,356.0,356.0,58625
2000-03-20,356.5,372.0,304.0,320.0,320.0,43275
2000-03-21,312.0,352.0,288.0,352.0,352.0,74463
2000-03-22,356.0,360.0,329.0,348.0,348.0,40925
2000-03-23,343.0,422.0,343.0,421.875,421.875,100788
2000-03-24,431.5,471.0,416.0,445.0,445.0,150425
2000-03-27,445.5,448.0,411.0,414.0,414.0,46525
2000-03-28,416.0,417.0,366.0,369.5,369.5,53425
2000-03-29,378.0,379.5,343.5,374.5,374.5,51600
2000-03-30,352.0,371.0,323.0,330.5,330.5,51825
2000-03-31,336.0,365.5,302.0,361.0,361.0,84588
2000-04-03,364.0,364.0,299.5,302.0,302.0,54850
2000-04-04,327.0,335.0,198.0,277.0,277.0,195688
2000-04-05,224.5,285.0,224.5,251.0,251.0,55763
2000-04-06,264.75,288.0,254.0,273.0,273.0,56338
2000-04-07,287.0,319.0,286.0,303.5,303.5,51150
2000-04-10,299.0,304.0,262.0,264.0,264.0,60075
2000-04-11,257.0,267.0,232.5,246.875,246.875,54750
2000-04-12,245.0,255.0,192.0,192.0,192.0,95100
2000-04-13,192.5,208.0,149.5,160.0,160.0,149850
2000-04-14,142.0,145.5,120.0,125.0,125.0,224800
2000-04-17,114.0,163.0,106.0,161.0,161.0,166050
2000-04-18,177.0,207.5,162.0,196.0,196.0,139475
2000-04-19,206.0,207.5,168.0,172.75,172.75,85450
2000-04-20,183.5,188.0,162.0,170.0,170.0,41000
2000-04-24,146.5,167.5,145.0,166.0,166.0,52013
2000-04-25,174.25,185.5,167.5,184.875,184.875,47013
2000-04-26,200.0,203.875,175.0,176.5,176.5,53025
2000-04-27,161.0,195.5,160.0,190.5,190.5,54438
2000-04-28,200.0,208.0,188.0,197.0,197.0,52675
2000-05-01,203.0,206.0,188.0,201.0,201.0,43000
2000-05-02,195.0,201.0,181.0,186.0,186.0,26113
2000-05-03,182.0,186.0,162.0,180.0,180.0,46075
2000-05-04,180.0,190.0,168.5,184.5,184.5,34488
2000-05-05,188.0,232.0,185.0,228.0,228.0,102375
2000-05-08,233.0,236.0,213.0,222.0,222.0,55988
2000-05-09,229.5,232.0,206.5,214.0,214.0,43425
2000-05-10,209.75,210.0,189.0,198.0,198.0,39663
2000-05-11,210.0,221.5,196.0,216.0,216.0,38713
2000-05-12,227.0,244.0,225.0,240.5,240.5,86988
2000-05-15,242.0,264.0,232.5,263.0,263.0,61038
2000-05-16,272.5,283.0,251.0,258.5,258.5,77400
2000-05-17,241.0,261.5,240.5,244.5,244.5,26725
2000-05-18,253.5,258.0,241.0,242.0,242.0,23213
2000-05-19,238.0,238.5,216.0,221.0,221.0,49063
2000-05-22,223.0,224.0,196.0,220.5,220.5,74675
2000-05-23,220.25,228.0,193.0,193.0,193.0,49338
2000-05-24,194.0,201.5,164.0,192.0,192.0,72500
2000-05-25,192.75,204.0,181.0,187.5,187.5,35075
2000-05-26,184.0,189.5,168.0,179.5,179.5,49400
2000-05-30,201.0,214.0,196.0,213.0,213.0,73750
2000-05-31,202.25,226.0,192.0,192.0,192.0,65713
2000-06-01,204.5,220.0,201.0,219.0,219.0,55063
2000-06-02,232.0,236.5,222.0,224.0,224.0,57638
2000-06-05,216.5,234.0,212.5,214.5,214.5,57363
2000-06-06,225.0,228.0,211.0,214.5,214.5,58888
2000-06-07,214.0,220.0,204.0,211.5,211.5,41075
2000-06-08,215.5,221.5,203.5,209.5,209.5,47963
2000-06-09,217.25,217.5,206.625,217.0,217.0,30325
2000-06-12,225.0,277.0,222.5,259.125,259.125,153413
2000-06-13,253.0,270.0,233.0,260.0,260.0,94763
2000-06-14,264.0,265.0,240.0,243.5,243.5,53538
2000-06-15,245.75,251.0,235.5,238.0,238.0,38250
2000-06-16,247.5,263.5,238.0,259.0,259.0,75425
2000-06-19,254.0,312.0,252.0,304.0,304.0,191950
2000-06-20,312.5,314.0,293.5,306.5,306.5,100763
2000-06-21,294.25,331.5,289.0,320.0,320.0,93038
2000-06-22,320.0,324.0,282.0,287.5,287.5,85063
2000-06-23,292.0,297.0,270.5,276.5,276.5,50988
2000-06-26,283.0,332.0,281.0,331.0,331.0,98475
2000-06-27,318.0,338.0,295.0,307.5,307.5,107175
2000-06-28,312.0,327.5,307.5,314.0,314.0,68700
2000-06-29,314.0,318.0,288.0,304.0,304.0,79275
2000-06-30,310.0,323.0,300.0,318.5,318.5,91575
2000-07-03,319.0,337.0,313.0,332.0,332.0,24350
2000-07-05,325.25,338.0,309.0,312.0,312.0,37363
2000-07-06,314.5,319.0,288.5,297.5,297.5,44788
2000-07-07,298.0,311.5,291.5,295.0,295.0,25938
2000-07-10,303.75,328.0,301.0,311.0,311.0,57725
2000-07-11,307.25,360.0,306.0,351.5,351.5,125513
2000-07-12,363.0,390.0,357.0,361.0,361.0,152750
2000-07-13,371.0,379.5,364.0,376.0,376.0,64188
2000-07-14,379.5,386.0,370.0,380.5,380.5,41850
2000-07-17,384.5,402.0,381.0,388.0,388.0,54688
2000-07-18,388.25,388.5,369.0,369.5,369.5,36288
2000-07-19,372.0,375.0,354.0,360.5,360.5,33200
2000-07-20,369.0,371.0,348.0,358.0,358.0,40425
2000-07-21,344.5,362.5,338.5,341.5,341.5,47738
2000-07-24,352.25,375.5,342.0,352.0,352.0,70463
2000-07-25,352.5,368.0,332.5,337.5,337.5,34050
2000-07-26,331.0,331.0,304.0,316.0,316.0,62825
2000-07-27,310.0,314.0,281.0,282.0,282.0,57825
2000-07-28,288.75,289.375,228.0,248.0,248.0,123850
2000-07-31,248.0,248.0,220.0,232.0,232.0,85675
2000-08-01,231.25,251.0,212.0,233.5,233.5,63375
2000-08-02,232.5,253.0,228.0,241.5,241.5,37375
2000-08-03,212.0,250.0,212.0,243.5,243.5,56488
2000-08-04,252.5,278.0,249.0,276.5,276.5,66463
2000-08-07,284.75,306.5,280.0,301.0,301.0,66338
2000-08-08,303.5,310.0,271.0,274.5,274.5,44338
2000-08-09,284.5,294.0,267.0,269.5,269.5,36650
2000-08-10,272.5,272.5,245.0,245.5,245.5,62525
2000-08-11,237.5,260.0,232.0,260.0,260.0,45788
2000-08-14,260.25,297.5,258.0,296.0,296.0,47050
2000-08-15,307.25,317.0,285.5,286.0,286.0,68850
2000-08-16,288.5,294.0,277.5,287.0,287.0,21738
2000-08-17,284.5,317.0,282.5,312.0,312.0,63863
2000-08-18,315.0,341.0,309.0,329.0,329.0,82613
2000-08-21,336.0,342.0,327.0,340.0,340.0,76500
2000-08-22,343.0,348.0,310.0,317.0,317.0,55463
2000-08-23,305.0,335.0,302.5,332.5,332.5,54875
2000-08-24,337.75,348.5,330.0,335.5,335.5,43725
2000-08-25,332.0,357.0,328.0,354.5,354.5,63063
2000-08-28,356.75,399.5,356.75,394.5,394.5,188738
2000-08-29,394.0,407.75,382.0,406.0,406.0,130600
2000-08-30,415.0,463.5,414.5,451.5,451.5,234863
2000-08-31,460.75,461.0,420.0,422.0,422.0,79500
2000-09-01,438.5,444.0,423.0,442.0,442.0,60288
2000-09-05,440.0,440.25,423.0,424.0,424.0,37113
2000-09-06,429.0,429.0,387.0,391.5,391.5,80825
2000-09-07,391.5,403.5,368.5,376.0,376.0,51663
2000-09-08,371.25,371.5,347.5,353.0,353.0,55438
2000-09-11,345.0,368.0,329.0,348.0,348.0,69713
2000-09-12,355.0,363.0,330.0,334.0,334.0,62563
2000-09-13,323.5,370.75,318.0,369.5,369.5,87275
2000-09-14,385.5,392.0,358.0,361.0,361.0,46688
2000-09-15,357.0,368.0,346.0,358.5,358.5,40400
2000-09-18,359.0,359.25,328.0,335.0,335.0,40288
2000-09-19,340.0,362.0,321.0,356.0,356.0,60038
2000-09-20,368.0,377.5,358.0,362.0,362.0,72463
2000-09-21,356.0,367.0,351.0,351.0,351.0,14713
2000-09-22,317.0,360.0,313.0,359.125,359.125,56025
2000-09-25,360.0,386.0,359.5,376.0,376.0,41125
2000-09-26,369.5,377.0,349.0,359.5,359.5,32288
2000-09-27,364.5,368.0,339.0,340.0,340.0,35838
2000-09-28,331.25,372.0,328.0,368.5,368.5,49275
2000-09-29,360.0,383.0,352.0,380.0,380.0,56688
2000-10-02,381.5,384.0,365.0,370.5,370.5,32725
2000-10-03,373.0,379.0,355.0,359.0,359.0,33100
2000-10-04,348.0,381.0,343.0,378.0,378.0,45188
2000-10-05,372.75,372.75,343.5,344.0,344.0,48900
2000-10-06,346.0,351.0,290.5,300.0,300.0,172388
2000-10-09,294.75,325.0,289.0,320.0,320.0,117800
2000-10-10,320.0,333.0,294.0,298.0,298.0,67863
2000-10-11,285.5,300.0,254.0,284.0,284.0,138700
2000-10-12,299.5,304.0,259.0,264.0,264.0,101113
2000-10-13,257.75,306.5,257.5,302.5,302.5,95075
2000-10-16,299.0,313.0,294.0,306.0,306.0,59163
2000-10-17,309.0,314.0,278.5,294.5,294.5,64575
2000-10-18,276.0,301.0,259.0,286.0,286.0,58150
2000-10-19,305.0,318.0,297.5,316.0,316.0,64988
2000-10-20,317.5,332.0,308.0,319.0,319.0,45313
2000-10-23,314.0,324.5,298.0,301.5,301.5,29125
2000-10-24,302.5,311.0,296.0,297.5,297.5,31450
2000-10-25,279.0,281.0,233.0,242.0,242.0,258225
2000-10-26,239.5,249.0,213.0,230.125,230.125,206188
2000-10-27,254.0,257.0,212.5,216.0,216.0,138550
2000-10-30,209.0,214.0,184.0,189.0,189.0,113000
2000-10-31,184.25,230.0,184.0,218.0,218.0,187100
2000-11-01,213.0,224.0,197.0,215.5,215.5,49188
2000-11-02,225.0,241.5,220.0,238.0,238.0,61888
2000-11-03,242.75,246.5,230.5,238.5,238.5,28888
2000-11-06,241.0,244.0,215.0,217.5,217.5,30538
2000-11-07,217.625,221.0,205.0,219.0,219.0,62963
2000-11-08,224.5,226.0,202.0,203.0,203.0,41338
2000-11-09,198.75,216.5,183.0,216.5,216.5,58725
2000-11-10,200.5,214.5,199.5,204.5,204.5,61175
2000-11-13,192.5,218.0,185.5,205.0,205.0,86950
2000-11-14,214.0,235.0,213.5,235.0,235.0,53750
2000-11-15,220.875,238.0,220.5,228.5,228.5,33275
2000-11-16,221.0,228.5,194.0,194.0,194.0,29775
2000-11-17,204.5,219.5,190.5,200.0,200.0,46950
2000-11-20,190.5,201.0,166.0,171.5,171.5,76100
2000-11-21,176.0,176.5,151.0,154.0,154.0,131025
2000-11-22,146.0,150.0,124.0,142.5,142.5,124913
2000-11-24,145.5,167.0,145.0,167.0,167.0,38125
2000-11-27,175.0,177.5,146.0,149.0,149.0,75825
2000-11-28,149.5,154.0,126.5,133.0,133.0,53388
2000-11-29,137.5,140.0,123.0,129.5,129.5,67375
2000-11-30,118.0,125.5,107.0,114.0,114.0,80350
2000-12-01,119.0,142.0,118.0,127.0,127.0,88888
2000-12-04,128.0,138.0,123.0,124.0,124.0,40838
2000-12-05,139.0,156.0,133.5,154.5,154.5,123800
2000-12-06,164.5,168.5,144.0,148.0,148.0,132600
2000-12-07,144.0,148.0,136.5,144.0,144.0,51813
2000-12-08,160.5,168.0,152.0,162.0,162.0,85475
2000-12-11,165.5,178.0,160.0,172.5,172.5,58100
2000-12-12,173.5,173.5,161.25,165.0,165.0,38488
2000-12-13,174.0,180.0,156.0,162.5,162.5,44200
2000-12-14,160.5,164.0,144.0,150.0,150.0,52213
2000-12-15,146.0,146.5,129.0,136.0,136.0,49400
2000-12-18,143.5,147.0,130.0,131.0,131.0,37875
2000-12-19,128.5,134.25,114.0,117.5,117.5,56588
2000-12-20,107.0,107.5,93.0,95.0,95.0,99875
2000-12-21,93.0,106.5,84.5,95.5,95.5,94888
2000-12-22,98.25,111.0,94.0,103.0,103.0,62813
2000-12-26,101.0,103.5,95.5,100.0,100.0,37838
2000-12-27,99.0,111.0,98.0,110.0,110.0,66513
2000-12-28,111.0,116.5,106.0,112.0,112.0,44638
2000-12-29,104.25,113.5,103.5,111.0,111.0,94113
2001-01-02,111.375,112.0,90.0,93.0,93.0,82563
2001-01-03,88.0,103.5,82.5,99.0,99.0,186925
2001-01-04,99.5,108.0,99.0,101.5,101.5,108775
2001-01-05,100.5,102.0,88.625,91.5,91.5,42063
2001-01-08,92.25,92.5,82.0,88.0,88.0,39350
2001-01-09,84.375,91.5,82.5,86.0,86.0,31000
2001-01-10,83.0,104.0,82.5,104.0,104.0,50200
2001-01-11,108.0,134.0,107.0,134.0,134.0,153900
2001-01-12,133.5,147.0,124.0,137.5,137.5,103963
2001-01-16,139.5,142.5,129.0,137.5,137.5,54588
2001-01-17,150.0,172.0,147.0,165.0,165.0,150475
2001-01-18,165.5,202.0,164.0,198.0,198.0,209863
2001-01-19,211.5,215.5,187.0,195.0,195.0,193300
2001-01-22,188.0,195.0,174.0,188.0,188.0,82550
2001-01-23,182.625,212.0,182.5,211.5,211.5,100850
2001-01-24,209.5,216.0,201.0,203.5,203.5,99950
2001-01-25,188.25,192.5,172.0,176.0,176.0,109738
2001-01-26,164.0,197.0,157.0,191.5,191.5,120550
2001-01-29,184.5,209.5,184.0,203.5,203.5,51750
2001-01-30,203.0,207.5,196.0,203.0,203.0,34913
2001-01-31,204.5,219.5,198.0,204.0,204.0,107350
2001-02-01,205.0,214.0,195.5,208.5,208.5,55050
2001-02-02,211.0,215.0,188.5,189.5,189.5,43225
2001-02-05,187.5,189.5,173.0,186.0,186.0,42700
2001-02-06,181.5,203.5,180.0,187.0,187.0,33475
2001-02-07,176.25,191.0,167.0,182.5,182.5,52900
2001-02-08,187.5,202.5,185.0,190.5,190.5,60438
2001-02-09,189.5,190.0,162.0,162.5,162.5,69400
2001-02-12,159.5,176.0,150.0,172.5,172.5,59625
2001-02-13,178.0,183.0,151.0,153.0,153.0,52988
2001-02-14,151.5,172.0,148.5,171.5,171.5,56863
2001-02-15,183.5,189.5,176.0,187.0,187.0,89163
2001-02-16,164.0,169.0,158.5,163.5,163.5,82875
2001-02-20,164.0,168.0,138.5,142.5,142.5,49000
2001-02-21,131.5,150.0,131.5,140.0,140.0,54488
2001-02-22,144.0,146.0,126.5,143.0,143.0,66600
2001-02-23,138.0,141.0,125.0,140.0,140.0,60013
2001-02-26,147.0,161.0,143.0,156.0,156.0,57963
2001-02-27,152.5,155.0,143.0,146.0,146.0,44650
2001-02-28,145.0,145.0,121.0,125.5,125.5,90063
2001-03-01,123.0,129.0,111.0,128.5,128.5,122750
2001-03-02,114.5,148.0,113.0,134.0,134.0,50213
2001-03-05,136.0,142.0,132.5,136.5,136.5,30000
2001-03-06,144.75,148.75,138.0,139.5,139.5,38250
2001-03-07,146.5,147.5,137.0,138.0,138.0,40538
2001-03-08,139.5,143.0,125.0,129.0,129.0,41263
2001-03-09,128.375,132.0,116.0,118.0,118.0,50638
2001-03-12,113.125,115.0,100.0,103.5,103.5,51075
2001-03-13,106.0,114.0,96.0,112.0,112.0,70713
2001-03-14,101.5,115.5,96.5,103.0,103.0,68338
2001-03-15,112.5,122.5,108.0,108.5,108.5,64288
2001-03-16,108.5,114.0,100.625,108.5,108.5,42150
2001-03-19,109.0,113.5,103.0,111.0,111.0,28113
2001-03-20,112.5,115.0,96.0,103.0,103.0,46175
2001-03-21,98.75,108.0,97.0,97.5,97.5,38188
2001-03-22,99.5,110.0,94.0,110.0,110.0,39063
2001-03-23,114.5,119.0,109.625,114.0,114.0,30350
2001-03-26,116.75,119.0,108.5,110.0,110.0,21500
2001-03-27,109.0,115.5,104.0,107.0,107.0,38013
2001-03-28,104.5,105.0,94.5,97.0,97.0,41250
2001-03-29,93.0,98.0,83.0,87.0,87.0,53413
2001-03-30,88.0,103.5,84.5,103.0,103.0,70288
2001-04-02,100.75,101.0,87.0,92.5,92.5,25838
2001-04-03,88.5,91.0,80.0,80.5,80.5,31163
2001-04-04,80.625,86.0,73.5,73.5,73.5,47663
2001-04-05,80.5,94.0,80.0,86.0,86.0,91075
2001-04-06,80.0,84.5,78.0,82.0,82.0,32350
2001-04-09,85.83999633789062,90.0,82.0,84.31999969482422,84.31999969482422,32850
2001-04-10,84.72000122070312,95.83999633789062,84.4000015258789,93.27999877929688,93.27999877929688,37475
2001-04-11,97.04000091552734,106.4000015258789,96.0,96.4800033569336,96.4800033569336,74325
2001-04-12,92.87999725341797,113.5999984741211,92.4000015258789,111.19999694824219,111.19999694824219,68663
2001-04-16,100.08000183105469,117.91999816894531,99.04000091552734,108.0,108.0,53263
2001-04-17,104.08000183105469,116.0,103.36000061035156,111.91999816894531,111.91999816894531,34663
2001-04-18,120.87999725341797,140.0,120.4000015258789,134.0,134.0,104613
2001-04-19,136.32000732421875,144.39999389648438,128.0,142.0800018310547,142.0800018310547,64550
2001-04-20,138.55999755859375,152.0,134.0,135.1999969482422,135.1999969482422,121963
2001-04-23,134.39999389648438,134.39999389648438,125.5999984741211,126.4000015258789,126.4000015258789,36300
2001-04-24,124.4800033569336,131.1999969482422,117.36000061035156,118.55999755859375,118.55999755859375,83638
2001-04-25,119.83999633789062,126.4000015258789,117.12000274658203,123.83999633789062,123.83999633789062,46275
2001-04-26,122.4000015258789,126.4800033569336,101.44000244140625,102.87999725341797,102.87999725341797,133963
2001-04-27,104.87999725341797,107.12000274658203,100.08000183105469,106.0,106.0,35175
2001-04-30,111.5999984741211,113.5999984741211,107.5999984741211,112.4000015258789,112.4000015258789,48500
2001-05-01,110.4800033569336,114.4000015258789,106.16000366210938,114.4000015258789,114.4000015258789,31425
2001-05-02,116.0,117.5999984741211,108.0,116.4000015258789,116.4000015258789,76113
2001-05-03,110.4000015258789,117.5199966430664,108.63999938964844,115.19999694824219,115.19999694824219,33175
2001-05-04,113.5199966430664,117.12000274658203,106.4000015258789,112.63999938964844,112.63999938964844,33588
2001-05-07,115.5999984741211,117.5999984741211,112.0,115.5199966430664,115.5199966430664,32675
2001-05-08,118.23999786376953,118.80000305175781,115.36000061035156,116.4800033569336,116.4800033569336,39213
2001-05-09,115.19999694824219,119.5999984741211,112.63999938964844,115.5199966430664,115.5199966430664,19213
2001-05-10,120.0,121.5999984741211,114.80000305175781,114.95999908447266,114.95999908447266,30825
2001-05-11,118.31999969482422,118.4000015258789,110.4000015258789,112.31999969482422,112.31999969482422,13163
2001-05-14,113.04000091552734,113.12000274658203,102.95999908447266,105.5999984741211,105.5999984741211,20900
2001-05-15,106.80000305175781,106.80000305175781,102.4000015258789,102.4000015258789,102.4000015258789,36100
2001-05-16,97.27999877929688,104.63999938964844,96.80000305175781,104.4800033569336,104.4800033569336,58700
2001-05-17,105.12000274658203,113.44000244140625,104.0,108.0,108.0,28125
2001-05-18,108.23999786376953,110.23999786376953,106.08000183105469,109.27999877929688,109.27999877929688,21188
2001-05-21,110.80000305175781,122.95999908447266,110.0,121.83999633789062,121.83999633789062,53350
2001-05-22,122.87999725341797,135.1199951171875,122.80000305175781,127.27999877929688,127.27999877929688,99275
2001-05-23,127.36000061035156,128.0,119.19999694824219,121.27999877929688,121.27999877929688,29163
2001-05-24,120.87999725341797,126.0,119.04000091552734,119.12000274658203,119.12000274658203,38813
2001-05-25,120.08000183105469,120.80000305175781,115.5199966430664,115.91999816894531,115.91999816894531,20300
2001-05-29,105.76000213623047,105.76000213623047,75.5199966430664,81.83999633789062,81.83999633789062,445288
2001-05-30,86.0,89.76000213623047,80.0,83.5999984741211,83.5999984741211,113850
2001-05-31,84.4800033569336,87.91999816894531,83.5999984741211,85.5999984741211,85.5999984741211,31925
2001-06-01,86.80000305175781,86.80000305175781,82.23999786376953,84.08000183105469,84.08000183105469,19600
2001-06-04,84.87999725341797,85.5999984741211,82.4000015258789,84.80000305175781,84.80000305175781,12513
2001-06-05,85.04000091552734,92.0,85.04000091552734,88.80000305175781,88.80000305175781,63025
2001-06-06,90.4800033569336,90.80000305175781,87.5999984741211,89.44000244140625,89.44000244140625,31688
2001-06-07,89.5999984741211,90.4000015258789,88.16000366210938,90.23999786376953,90.23999786376953,33275
2001-06-08,90.4800033569336,90.4800033569336,83.19999694824219,85.83999633789062,85.83999633789062,16463
2001-06-11,83.12000274658203,86.08000183105469,80.0,85.83999633789062,85.83999633789062,59738
2001-06-12,81.27999877929688,89.68000030517578,80.0,88.72000122070312,88.72000122070312,68563
2001-06-13,88.63999938964844,89.04000091552734,82.95999908447266,82.95999908447266,82.95999908447266,33988
2001-06-14,81.5199966430664,82.4000015258789,77.44000244140625,80.0,80.0,73675
2001-06-15,79.5999984741211,82.55999755859375,74.16000366210938,76.31999969482422,76.31999969482422,79375
2001-06-18,76.80000305175781,77.83999633789062,64.31999969482422,65.5999984741211,65.5999984741211,73250
2001-06-19,67.19999694824219,70.72000122070312,60.0,62.400001525878906,62.400001525878906,81563
2001-06-20,62.400001525878906,65.5999984741211,60.400001525878906,64.4000015258789,64.4000015258789,41300
2001-06-21,64.4000015258789,67.76000213623047,62.0,63.20000076293945,63.20000076293945,112713
2001-06-22,62.08000183105469,66.72000122070312,62.08000183105469,64.08000183105469,64.08000183105469,46263
2001-06-25,64.0,66.0,63.599998474121094,65.5999984741211,65.5999984741211,31175
2001-06-26,65.12000274658203,66.4000015258789,63.599998474121094,64.87999725341797,64.87999725341797,23550
2001-06-27,64.80000305175781,65.44000244140625,61.68000030517578,61.84000015258789,61.84000015258789,24038
2001-06-28,62.15999984741211,62.400001525878906,53.52000045776367,55.68000030517578,55.68000030517578,49100
2001-06-29,55.7599983215332,71.68000030517578,53.20000076293945,71.19999694824219,71.19999694824219,74325
2001-07-02,62.63999938964844,67.36000061035156,61.84000015258789,67.12000274658203,67.12000274658203,55625
2001-07-03,63.20000076293945,64.80000305175781,61.20000076293945,62.720001220703125,62.720001220703125,8325
2001-07-05,62.08000183105469,62.15999984741211,58.400001525878906,59.599998474121094,59.599998474121094,15038
2001-07-06,57.91999816894531,58.0,54.15999984741211,55.36000061035156,55.36000061035156,10638
2001-07-09,60.08000183105469,60.08000183105469,56.0,57.439998626708984,57.439998626708984,17600
2001-07-10,58.959999084472656,59.119998931884766,49.68000030517578,52.63999938964844,52.63999938964844,14100
2001-07-11,49.91999816894531,52.63999938964844,48.0,48.720001220703125,48.720001220703125,17113
2001-07-12,50.15999984741211,54.08000183105469,48.0,53.599998474121094,53.599998474121094,12125
2001-07-13,53.599998474121094,53.599998474121094,48.08000183105469,48.63999938964844,48.63999938964844,7525
2001-07-16,50.400001525878906,51.20000076293945,47.119998931884766,48.0,48.0,10938
2001-07-17,48.0,49.52000045776367,46.47999954223633,49.52000045776367,49.52000045776367,11250
2001-07-18,48.47999954223633,48.47999954223633,44.79999923706055,44.79999923706055,44.79999923706055,13813
2001-07-19,47.20000076293945,48.0,44.0,44.0,44.0,13525
2001-07-20,45.279998779296875,45.279998779296875,40.79999923706055,42.47999954223633,42.47999954223633,10988
2001-07-23,41.439998626708984,42.400001525878906,39.279998779296875,39.52000045776367,39.52000045776367,49050
2001-07-24,39.7599983215332,40.0,35.68000030517578,36.47999954223633,36.47999954223633,28963
2001-07-25,36.15999984741211,40.0,36.0,40.0,40.0,27275
2001-07-26,40.08000183105469,47.91999816894531,40.08000183105469,47.040000915527344,47.040000915527344,26938
2001-07-27,46.0,46.08000183105469,40.0,42.15999984741211,42.15999984741211,262313
2001-07-30,42.2400016784668,44.63999938964844,40.0,42.31999969482422,42.31999969482422,15525
2001-07-31,40.400001525878906,43.20000076293945,40.400001525878906,40.400001525878906,40.400001525878906,10213
2001-08-01,41.84000015258789,44.2400016784668,40.2400016784668,40.63999938964844,40.63999938964844,15088
2001-08-02,42.400001525878906,46.0,40.959999084472656,45.36000061035156,45.36000061035156,45375
2001-08-03,43.68000030517578,44.880001068115234,42.0,42.79999923706055,42.79999923706055,11200
2001-08-06,42.400001525878906,42.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,9238
2001-08-07,40.880001068115234,42.79999923706055,40.0,40.0,40.0,5663
2001-08-08,40.08000183105469,40.720001220703125,38.959999084472656,39.279998779296875,39.279998779296875,11050
2001-08-09,39.279998779296875,40.0,39.20000076293945,39.68000030517578,39.68000030517578,9875
2001-08-10,39.20000076293945,40.0,38.2400016784668,38.880001068115234,38.880001068115234,6725
2001-08-13,39.599998474121094,40.400001525878906,36.15999984741211,40.31999969482422,40.31999969482422,9675
2001-08-14,40.560001373291016,41.7599983215332,38.400001525878906,40.15999984741211,40.15999984741211,9725
2001-08-15,40.400001525878906,41.439998626708984,37.119998931884766,37.439998626708984,37.439998626708984,13875
2001-08-16,37.599998474121094,37.91999816894531,32.0,32.0,32.0,22013
2001-08-17,32.08000183105469,33.52000045776367,28.8799991607666,29.040000915527344,29.040000915527344,140650
2001-08-20,29.920000076293945,30.0,27.360000610351562,28.0,28.0,24838
2001-08-21,28.079999923706055,29.1200008392334,26.479999542236328,27.200000762939453,27.200000762939453,13163
2001-08-22,27.1200008392334,28.399999618530273,27.040000915527344,27.84000015258789,27.84000015258789,15325
2001-08-23,27.84000015258789,28.399999618530273,27.200000762939453,27.200000762939453,27.200000762939453,10413
2001-08-24,27.920000076293945,27.920000076293945,24.8799991607666,25.280000686645508,25.280000686645508,18038
2001-08-27,27.200000762939453,27.280000686645508,22.0,23.200000762939453,23.200000762939453,27300
2001-08-28,23.68000030517578,24.399999618530273,20.0,22.479999542236328,22.479999542236328,55575
2001-08-29,22.479999542236328,32.560001373291016,22.0,31.280000686645508,31.280000686645508,34263
2001-08-30,31.920000076293945,31.920000076293945,27.200000762939453,28.559999465942383,28.559999465942383,9463
2001-08-31,29.440000534057617,30.239999771118164,28.0,29.520000457763672,29.520000457763672,8650
2001-09-04,29.600000381469727,33.36000061035156,28.079999923706055,30.799999237060547,30.799999237060547,13738
2001-09-05,31.1200008392334,31.600000381469727,28.0,28.15999984741211,28.15999984741211,11650
2001-09-06,28.0,28.079999923706055,25.1200008392334,27.360000610351562,27.360000610351562,7513
2001-09-07,26.479999542236328,27.360000610351562,24.31999969482422,27.360000610351562,27.360000610351562,7238
2001-09-10,26.0,27.360000610351562,23.68000030517578,23.760000228881836,23.760000228881836,9425
2001-09-17,21.920000076293945,25.84000015258789,20.959999084472656,24.479999542236328,24.479999542236328,18513
2001-09-18,25.440000534057617,25.600000381469727,22.0,22.8799991607666,22.8799991607666,8713
2001-09-19,22.0,24.0,19.200000762939453,23.84000015258789,23.84000015258789,12250
2001-09-20,22.799999237060547,23.360000610351562,20.959999084472656,20.959999084472656,20.959999084472656,5238
2001-09-21,17.600000381469727,19.760000228881836,15.520000457763672,18.799999237060547,18.799999237060547,18925
2001-09-24,21.440000534057617,21.520000457763672,18.959999084472656,20.239999771118164,20.239999771118164,10250
2001-09-25,20.719999313354492,21.520000457763672,18.15999984741211,20.239999771118164,20.239999771118164,9613
2001-09-26,20.31999969482422,21.040000915527344,16.0,16.719999313354492,16.719999313354492,14538
2001-09-27,16.559999465942383,17.1200008392334,16.0,16.959999084472656,16.959999084472656,18263
2001-09-28,16.959999084472656,19.1200008392334,14.239999771118164,14.239999771118164,14.239999771118164,30513
2001-10-01,16.719999313354492,18.0,15.039999961853027,15.680000305175781,15.680000305175781,14838
2001-10-02,16.8799991607666,16.8799991607666,14.479999542236328,16.639999389648438,16.639999389648438,17200
2001-10-03,14.880000114440918,18.0,14.800000190734863,17.280000686645508,17.280000686645508,14163
2001-10-04,18.31999969482422,18.399999618530273,16.15999984741211,16.8799991607666,16.8799991607666,20925
2001-10-05,16.959999084472656,17.360000610351562,15.84000015258789,16.0,16.0,6288
2001-10-08,15.84000015258789,16.479999542236328,14.800000190734863,15.680000305175781,15.680000305175781,10125
2001-10-09,15.600000381469727,16.719999313354492,15.199999809265137,15.359999656677246,15.359999656677246,8850
2001-10-10,15.680000305175781,16.0,14.720000267028809,15.84000015258789,15.84000015258789,17975
2001-10-11,16.479999542236328,24.399999618530273,16.479999542236328,22.639999389648438,22.639999389648438,30150
2001-10-12,23.760000228881836,31.200000762939453,22.399999618530273,25.920000076293945,25.920000076293945,46788
2001-10-15,26.079999923706055,29.1200008392334,24.0,28.15999984741211,28.15999984741211,16125
2001-10-16,28.399999618530273,31.200000762939453,28.399999618530273,29.200000762939453,29.200000762939453,28188
2001-10-17,30.8799991607666,31.1200008392334,26.8799991607666,28.239999771118164,28.239999771118164,23225
2001-10-18,28.799999237060547,28.799999237060547,22.719999313354492,24.639999389648438,24.639999389648438,23138
2001-10-19,24.0,25.920000076293945,22.479999542236328,25.360000610351562,25.360000610351562,12438
2001-10-22,25.760000228881836,26.239999771118164,24.15999984741211,25.200000762939453,25.200000762939453,5525
2001-10-23,25.200000762939453,26.31999969482422,24.079999923706055,24.479999542236328,24.479999542236328,8600
2001-10-24,24.479999542236328,24.559999465942383,23.1200008392334,23.360000610351562,23.360000610351562,4388
2001-10-25,23.360000610351562,24.639999389648438,20.8799991607666,24.399999618530273,24.399999618530273,11900
2001-10-26,24.559999465942383,25.440000534057617,22.799999237060547,23.68000030517578,23.68000030517578,5425
2001-10-29,24.799999237060547,24.959999084472656,21.280000686645508,22.31999969482422,22.31999969482422,6025
2001-10-30,21.920000076293945,22.31999969482422,21.600000381469727,21.760000228881836,21.760000228881836,6850
2001-10-31,21.760000228881836,24.0,20.399999618530273,22.0,22.0,17625
2001-11-01,24.0,24.0,21.280000686645508,21.600000381469727,21.600000381469727,5038
2001-11-02,22.0,22.15999984741211,20.559999465942383,21.040000915527344,21.040000915527344,6763
2001-11-05,20.719999313354492,21.520000457763672,19.360000610351562,20.0,20.0,22675
2001-11-06,20.0,21.600000381469727,19.600000381469727,21.200000762939453,21.200000762939453,10075
2001-11-07,20.8799991607666,23.440000534057617,20.15999984741211,22.719999313354492,22.719999313354492,10400
2001-11-08,22.8799991607666,25.200000762939453,21.600000381469727,22.31999969482422,22.31999969482422,18150
2001-11-09,21.68000030517578,23.600000381469727,21.440000534057617,22.959999084472656,22.959999084472656,5875
2001-11-12,22.959999084472656,23.440000534057617,21.760000228881836,23.360000610351562,23.360000610351562,9088
2001-11-13,23.360000610351562,25.040000915527344,22.15999984741211,24.079999923706055,24.079999923706055,12450
2001-11-14,24.0,27.600000381469727,24.0,24.639999389648438,24.639999389648438,18000
2001-11-15,25.600000381469727,30.399999618530273,25.200000762939453,27.200000762939453,27.200000762939453,21175
2001-11-16,28.8799991607666,35.84000015258789,26.0,35.20000076293945,35.20000076293945,38400
2001-11-19,38.400001525878906,40.0,34.2400016784668,36.0,36.0,48663
2001-11-20,35.68000030517578,36.0,32.880001068115234,34.63999938964844,34.63999938964844,11125
2001-11-21,35.119998931884766,35.20000076293945,29.280000686645508,34.0,34.0,12588
2001-11-23,34.0,34.0,30.8799991607666,31.600000381469727,31.600000381469727,2725
2001-11-26,32.0,32.400001525878906,30.0,31.920000076293945,31.920000076293945,11788
2001-11-27,30.719999313354492,33.52000045776367,29.600000381469727,31.360000610351562,31.360000610351562,10550
2001-11-28,30.959999084472656,31.360000610351562,26.0,26.479999542236328,26.479999542236328,9875
2001-11-29,27.280000686645508,30.0,26.0,29.440000534057617,29.440000534057617,9513
2001-11-30,29.68000030517578,31.520000457763672,27.200000762939453,28.799999237060547,28.799999237060547,8138
2001-12-03,28.479999542236328,28.559999465942383,26.079999923706055,26.639999389648438,26.639999389648438,8325
2001-12-04,26.479999542236328,29.600000381469727,26.399999618530273,28.479999542236328,28.479999542236328,7225
2001-12-05,28.799999237060547,33.119998931884766,28.799999237060547,30.559999465942383,30.559999465942383,20213
2001-12-06,30.31999969482422,33.439998626708984,30.31999969482422,32.880001068115234,32.880001068115234,22163
2001-12-07,32.31999969482422,35.20000076293945,30.559999465942383,32.0,32.0,34600
2001-12-10,31.1200008392334,33.279998779296875,30.559999465942383,32.79999923706055,32.79999923706055,71850
2001-12-11,33.20000076293945,37.040000915527344,32.959999084472656,34.400001525878906,34.400001525878906,49438
2001-12-12,34.880001068115234,36.79999923706055,33.599998474121094,34.63999938964844,34.63999938964844,20125
2001-12-13,32.959999084472656,33.20000076293945,31.280000686645508,31.440000534057617,31.440000534057617,19000
2001-12-14,31.280000686645508,32.63999938964844,28.15999984741211,29.84000015258789,29.84000015258789,14175
2001-12-17,29.280000686645508,32.959999084472656,29.200000762939453,32.63999938964844,32.63999938964844,19150
2001-12-18,32.63999938964844,33.52000045776367,31.200000762939453,32.79999923706055,32.79999923706055,12888
2001-12-19,31.760000228881836,32.79999923706055,29.600000381469727,32.0,32.0,9275
2001-12-20,31.200000762939453,31.200000762939453,28.399999618530273,29.200000762939453,29.200000762939453,23425
2001-12-21,29.360000610351562,30.079999923706055,27.68000030517578,29.600000381469727,29.600000381469727,27300
2001-12-24,30.31999969482422,30.799999237060547,27.920000076293945,28.479999542236328,28.479999542236328,9088
2001-12-26,29.520000457763672,30.399999618530273,29.280000686645508,29.600000381469727,29.600000381469727,16350
2001-12-27,28.8799991607666,30.0,27.280000686645508,28.799999237060547,28.799999237060547,68800
2001-12-28,28.0,30.31999969482422,27.360000610351562,29.600000381469727,29.600000381469727,24700
2001-12-31,29.600000381469727,30.399999618530273,27.360000610351562,28.399999618530273,28.399999618530273,35913
2002-01-02,29.520000457763672,31.200000762939453,28.079999923706055,29.760000228881836,29.760000228881836,21963
2002-01-03,29.920000076293945,32.79999923706055,29.920000076293945,31.84000015258789,31.84000015258789,20275
2002-01-04,31.440000534057617,31.520000457763672,26.799999237060547,28.239999771118164,28.239999771118164,56413
2002-01-07,29.200000762939453,30.719999313354492,27.84000015258789,28.0,28.0,16925
2002-01-08,28.0,28.31999969482422,26.559999465942383,28.0,28.0,11663
2002-01-09,27.920000076293945,29.280000686645508,27.68000030517578,28.0,28.0,17350
2002-01-10,28.399999618530273,29.040000915527344,26.639999389648438,28.0,28.0,7625
2002-01-11,28.399999618530273,28.479999542236328,27.040000915527344,27.920000076293945,27.920000076293945,3625
2002-01-14,27.440000534057617,27.760000228881836,24.959999084472656,25.68000030517578,25.68000030517578,10550
2002-01-15,25.760000228881836,27.600000381469727,24.15999984741211,26.399999618530273,26.399999618530273,161363
2002-01-16,24.799999237060547,27.200000762939453,24.399999618530273,25.040000915527344,25.040000915527344,12963
2002-01-17,27.760000228881836,28.719999313354492,24.559999465942383,26.0,26.0,13488
2002-01-18,26.31999969482422,27.200000762939453,24.799999237060547,25.200000762939453,25.200000762939453,10763
2002-01-22,25.68000030517578,27.84000015258789,25.600000381469727,25.84000015258789,25.84000015258789,11138
2002-01-23,27.600000381469727,27.68000030517578,25.84000015258789,27.360000610351562,27.360000610351562,16300
2002-01-24,27.600000381469727,30.399999618530273,27.600000381469727,28.799999237060547,28.799999237060547,13163
2002-01-25,28.799999237060547,29.440000534057617,27.1200008392334,27.760000228881836,27.760000228881836,11438
2002-01-28,29.360000610351562,29.440000534057617,25.280000686645508,26.799999237060547,26.799999237060547,13400
2002-01-29,27.040000915527344,29.600000381469727,25.280000686645508,27.760000228881836,27.760000228881836,106238
2002-01-30,28.799999237060547,28.799999237060547,24.0,27.200000762939453,27.200000762939453,83300
2002-01-31,27.200000762939453,27.520000457763672,24.799999237060547,25.1200008392334,25.1200008392334,14013
2002-02-01,25.360000610351562,26.15999984741211,22.719999313354492,23.040000915527344,23.040000915527344,29175
2002-02-04,22.639999389648438,23.600000381469727,19.600000381469727,21.520000457763672,21.520000457763672,115750
2002-02-05,21.040000915527344,21.040000915527344,19.280000686645508,20.399999618530273,20.399999618530273,10600
2002-02-06,21.280000686645508,21.920000076293945,18.079999923706055,18.8799991607666,18.8799991607666,23988
2002-02-07,18.8799991607666,20.719999313354492,17.600000381469727,18.799999237060547,18.799999237060547,20863
2002-02-08,17.760000228881836,18.479999542236328,16.399999618530273,17.440000534057617,17.440000534057617,16825
2002-02-11,17.520000457763672,18.639999389648438,17.040000915527344,18.31999969482422,18.31999969482422,16625
2002-02-12,18.719999313354492,18.719999313354492,17.200000762939453,17.520000457763672,17.520000457763672,7725
2002-02-13,18.0,18.399999618530273,16.799999237060547,17.200000762939453,17.200000762939453,14600
2002-02-14,17.520000457763672,17.920000076293945,15.600000381469727,15.600000381469727,15.600000381469727,28800
2002-02-15,15.84000015258789,16.0,14.479999542236328,15.600000381469727,15.600000381469727,24250
2002-02-19,15.680000305175781,16.239999771118164,14.800000190734863,15.199999809265137,15.199999809265137,17800
2002-02-20,14.960000038146973,16.479999542236328,14.960000038146973,16.15999984741211,16.15999984741211,7538
2002-02-21,16.479999542236328,16.959999084472656,14.800000190734863,15.199999809265137,15.199999809265137,13488
2002-02-22,15.4399995803833,15.520000457763672,14.5600004196167,15.039999961853027,15.039999961853027,19613
2002-02-25,15.199999809265137,16.31999969482422,14.5600004196167,15.199999809265137,15.199999809265137,34438
2002-02-26,16.0,16.559999465942383,14.399999618530273,14.479999542236328,14.479999542236328,6650
2002-02-27,15.119999885559082,15.920000076293945,12.399999618530273,13.600000381469727,13.600000381469727,32750
2002-02-28,13.920000076293945,14.239999771118164,11.84000015258789,12.5600004196167,12.5600004196167,40363
2002-03-01,13.199999809265137,14.0,12.079999923706055,12.960000038146973,12.960000038146973,22613
2002-03-04,12.800000190734863,14.720000267028809,10.640000343322754,10.880000114440918,10.880000114440918,71525
2002-03-05,11.199999809265137,13.199999809265137,10.800000190734863,12.239999771118164,12.239999771118164,89625
2002-03-06,12.800000190734863,14.319999694824219,12.0,13.600000381469727,13.600000381469727,44088
2002-03-07,15.039999961853027,17.440000534057617,14.319999694824219,16.0,16.0,100475
2002-03-08,17.760000228881836,18.079999923706055,16.0,16.31999969482422,16.31999969482422,47350
2002-03-11,16.799999237060547,16.799999237060547,15.359999656677246,16.0,16.0,28825
2002-03-12,15.760000228881836,16.0,14.479999542236328,15.039999961853027,15.039999961853027,15475
2002-03-13,16.0,16.079999923706055,14.079999923706055,14.880000114440918,14.880000114440918,15188
2002-03-14,15.199999809265137,15.600000381469727,14.5600004196167,15.359999656677246,15.359999656677246,11650
2002-03-15,15.920000076293945,16.31999969482422,15.199999809265137,15.920000076293945,15.920000076293945,13450
2002-03-18,16.639999389648438,16.799999237060547,16.079999923706055,16.719999313354492,16.719999313354492,12288
2002-03-19,16.959999084472656,17.200000762939453,15.359999656677246,15.600000381469727,15.600000381469727,14800
2002-03-20,15.520000457763672,15.920000076293945,14.319999694824219,14.399999618530273,14.399999618530273,11463
2002-03-21,15.039999961853027,15.4399995803833,14.15999984741211,15.119999885559082,15.119999885559082,9800
2002-03-22,15.680000305175781,15.680000305175781,14.720000267028809,14.880000114440918,14.880000114440918,5638
2002-03-25,14.800000190734863,15.279999732971191,14.239999771118164,14.239999771118164,14.239999771118164,5288
2002-03-26,14.399999618530273,15.119999885559082,12.399999618530273,13.359999656677246,13.359999656677246,14000
2002-03-27,13.84000015258789,13.84000015258789,11.600000381469727,11.600000381469727,11.600000381469727,30563
2002-03-28,11.760000228881836,13.119999885559082,11.760000228881836,12.399999618530273,12.399999618530273,25463
2002-04-01,13.039999961853027,13.600000381469727,12.319999694824219,12.720000267028809,12.720000267028809,14413
2002-04-02,12.720000267028809,13.600000381469727,12.0,12.15999984741211,12.15999984741211,14075
2002-04-03,13.600000381469727,15.680000305175781,13.359999656677246,15.680000305175781,15.680000305175781,43438
2002-04-04,16.079999923706055,16.639999389648438,14.800000190734863,15.4399995803833,15.4399995803833,35538
2002-04-05,14.880000114440918,15.359999656677246,14.0,14.5600004196167,14.5600004196167,17050
2002-04-08,14.800000190734863,14.800000190734863,14.0,14.720000267028809,14.720000267028809,9138
2002-04-09,15.119999885559082,15.199999809265137,14.0,14.0,14.0,9950
2002-04-10,13.760000228881836,14.5600004196167,13.600000381469727,14.079999923706055,14.079999923706055,11550
2002-04-11,14.15999984741211,14.399999618530273,12.640000343322754,12.640000343322754,12.640000343322754,9075
2002-04-12,12.800000190734863,13.600000381469727,12.720000267028809,12.720000267028809,12.720000267028809,9538
2002-04-15,13.520000457763672,13.600000381469727,12.720000267028809,12.800000190734863,12.800000190734863,7538
2002-04-16,13.279999732971191,14.479999542236328,13.199999809265137,14.479999542236328,14.479999542236328,11650
2002-04-17,14.800000190734863,15.600000381469727,14.15999984741211,15.279999732971191,15.279999732971191,13100
2002-04-18,15.4399995803833,16.31999969482422,15.279999732971191,16.15999984741211,16.15999984741211,17588
2002-04-19,16.959999084472656,17.200000762939453,16.31999969482422,16.8799991607666,16.8799991607666,14913
2002-04-22,17.1200008392334,17.1200008392334,14.399999618530273,15.199999809265137,15.199999809265137,16225
2002-04-23,15.199999809265137,16.479999542236328,14.800000190734863,15.199999809265137,15.199999809265137,17938
2002-04-24,15.119999885559082,15.84000015258789,14.960000038146973,15.039999961853027,15.039999961853027,7563
2002-04-25,15.039999961853027,15.039999961853027,12.880000114440918,13.680000305175781,13.680000305175781,16238
2002-04-26,14.319999694824219,14.399999618530273,12.720000267028809,12.800000190734863,12.800000190734863,9625
2002-04-29,14.079999923706055,14.079999923706055,12.479999542236328,13.359999656677246,13.359999656677246,9400
2002-04-30,13.520000457763672,14.079999923706055,13.039999961853027,13.600000381469727,13.600000381469727,13625
2002-05-01,14.239999771118164,15.119999885559082,13.039999961853027,13.680000305175781,13.680000305175781,8713
2002-05-02,13.279999732971191,14.079999923706055,12.319999694824219,12.640000343322754,12.640000343322754,15188
2002-05-03,12.399999618530273,13.520000457763672,12.399999618530273,13.279999732971191,13.279999732971191,8500
2002-05-06,13.359999656677246,13.600000381469727,12.239999771118164,12.239999771118164,12.239999771118164,6925
2002-05-07,12.960000038146973,12.960000038146973,11.359999656677246,11.84000015258789,11.84000015258789,11288
2002-05-08,14.0,14.0,12.399999618530273,13.279999732971191,13.279999732971191,9300
2002-05-09,12.960000038146973,13.4399995803833,12.239999771118164,12.399999618530273,12.399999618530273,6438
2002-05-10,12.960000038146973,13.119999885559082,11.199999809265137,11.760000228881836,11.760000228881836,15713
2002-05-13,11.600000381469727,12.880000114440918,11.600000381469727,12.479999542236328,12.479999542236328,13125
2002-05-14,12.960000038146973,13.279999732971191,11.84000015258789,12.0,12.0,15575
2002-05-15,12.640000343322754,12.800000190734863,11.600000381469727,11.84000015258789,11.84000015258789,9300
2002-05-16,12.399999618530273,12.479999542236328,11.359999656677246,12.079999923706055,12.079999923706055,5188
2002-05-17,12.079999923706055,12.319999694824219,11.4399995803833,12.079999923706055,12.079999923706055,20313
2002-05-20,12.0,12.239999771118164,10.880000114440918,11.039999961853027,11.039999961853027,13038
2002-05-21,11.4399995803833,11.680000305175781,10.800000190734863,10.960000038146973,10.960000038146973,8475
2002-05-22,11.039999961853027,11.359999656677246,10.880000114440918,10.880000114440918,10.880000114440918,9588
2002-05-23,11.680000305175781,11.680000305175781,10.960000038146973,11.4399995803833,11.4399995803833,8525
2002-05-24,11.4399995803833,11.600000381469727,10.800000190734863,11.279999732971191,11.279999732971191,10375
2002-05-28,11.520000457763672,11.600000381469727,10.720000267028809,11.520000457763672,11.520000457763672,15950
2002-05-29,11.600000381469727,11.600000381469727,10.640000343322754,11.119999885559082,11.119999885559082,6700
2002-05-30,10.880000114440918,11.119999885559082,9.199999809265137,9.920000076293945,9.920000076293945,29238
2002-05-31,9.760000228881836,10.399999618530273,9.359999656677246,9.600000381469727,9.600000381469727,11350
2002-06-03,9.680000305175781,9.760000228881836,8.479999542236328,9.039999961853027,9.039999961853027,13888
2002-06-04,9.279999732971191,9.600000381469727,8.880000114440918,9.359999656677246,9.359999656677246,5775
2002-06-05,9.520000457763672,9.520000457763672,8.960000038146973,9.4399995803833,9.4399995803833,3175
2002-06-06,9.279999732971191,9.680000305175781,8.720000267028809,8.720000267028809,8.720000267028809,9688
2002-06-07,8.800000190734863,9.119999885559082,8.239999771118164,8.800000190734863,8.800000190734863,16538
2002-06-10,8.640000343322754,8.720000267028809,8.15999984741211,8.15999984741211,8.15999984741211,10650
2002-06-11,8.15999984741211,8.5600004196167,6.960000038146973,7.360000133514404,7.360000133514404,20013
2002-06-12,6.639999866485596,7.119999885559082,5.679999828338623,6.71999979019165,6.71999979019165,28600
2002-06-13,6.639999866485596,7.360000133514404,6.480000019073486,7.039999961853027,7.039999961853027,13725
2002-06-14,7.119999885559082,7.28000020980835,6.320000171661377,6.800000190734863,6.800000190734863,10475
2002-06-17,6.71999979019165,7.199999809265137,6.400000095367432,6.71999979019165,6.71999979019165,13075
2002-06-18,6.960000038146973,8.399999618530273,6.880000114440918,8.0,8.0,15150
2002-06-19,7.119999885559082,8.15999984741211,6.800000190734863,7.28000020980835,7.28000020980835,13638
2002-06-20,7.440000057220459,7.440000057220459,6.400000095367432,6.639999866485596,6.639999866485596,15488
2002-06-21,6.639999866485596,8.079999923706055,6.0,6.71999979019165,6.71999979019165,23075
2002-06-24,6.400000095367432,7.519999980926514,6.0,6.71999979019165,6.71999979019165,11675
2002-06-25,7.039999961853027,7.920000076293945,6.400000095367432,7.039999961853027,7.039999961853027,8350
2002-06-26,6.71999979019165,7.519999980926514,6.320000171661377,7.440000057220459,7.440000057220459,12588
2002-06-27,7.199999809265137,7.519999980926514,6.400000095367432,7.440000057220459,7.440000057220459,9925
2002-06-28,6.079999923706055,7.599999904632568,5.920000076293945,7.199999809265137,7.199999809265137,181888
2002-07-01,7.519999980926514,7.599999904632568,6.400000095367432,6.559999942779541,6.559999942779541,19400
2002-07-02,6.559999942779541,6.559999942779541,6.0,6.159999847412109,6.159999847412109,10988
2002-07-03,6.079999923706055,6.960000038146973,5.760000228881836,6.960000038146973,6.960000038146973,11775
2002-07-05,6.71999979019165,7.440000057220459,5.679999828338623,6.559999942779541,6.559999942779541,4250
2002-07-08,6.880000114440918,6.880000114440918,6.079999923706055,6.71999979019165,6.71999979019165,3625
2002-07-09,6.71999979019165,6.71999979019165,6.239999771118164,6.320000171661377,6.320000171661377,2800
2002-07-10,6.320000171661377,6.400000095367432,5.840000152587891,6.0,6.0,4113
2002-07-11,6.239999771118164,6.480000019073486,5.920000076293945,6.480000019073486,6.480000019073486,5000
2002-07-12,6.159999847412109,6.800000190734863,6.079999923706055,6.079999923706055,6.079999923706055,1325
2002-07-15,6.239999771118164,6.960000038146973,5.760000228881836,6.320000171661377,6.320000171661377,4875
2002-07-16,6.239999771118164,6.960000038146973,6.239999771118164,6.239999771118164,6.239999771118164,9463
2002-07-17,6.71999979019165,7.28000020980835,6.239999771118164,6.71999979019165,6.71999979019165,10625
2002-07-18,6.71999979019165,6.71999979019165,6.079999923706055,6.239999771118164,6.239999771118164,5063
2002-07-19,6.239999771118164,7.039999961853027,5.920000076293945,6.239999771118164,6.239999771118164,12688
2002-07-22,6.320000171661377,6.320000171661377,5.920000076293945,6.0,6.0,8563
2002-07-23,6.0,6.079999923706055,5.119999885559082,5.519999980926514,5.519999980926514,18025
2002-07-24,5.199999809265137,5.599999904632568,4.800000190734863,4.880000114440918,4.880000114440918,11875
2002-07-25,4.800000190734863,5.599999904632568,4.239999771118164,4.880000114440918,4.880000114440918,7138
2002-07-26,4.880000114440918,5.840000152587891,4.400000095367432,5.28000020980835,5.28000020980835,6538
2002-07-29,4.960000038146973,5.360000133514404,4.639999866485596,4.960000038146973,4.960000038146973,10013
2002-07-30,4.800000190734863,5.519999980926514,4.159999847412109,5.119999885559082,5.119999885559082,39788
2002-07-31,5.039999961853027,5.039999961853027,3.9200000762939453,4.639999866485596,4.639999866485596,32275
2002-08-01,4.800000190734863,5.039999961853027,4.079999923706055,4.960000038146973,4.960000038146973,10300
2002-08-02,4.71999979019165,4.71999979019165,4.400000095367432,4.639999866485596,4.639999866485596,12675
2002-08-05,4.400000095367432,4.960000038146973,4.0,4.480000019073486,4.480000019073486,6913
2002-08-06,4.800000190734863,5.039999961853027,3.759999990463257,4.0,4.0,10350
2002-08-07,4.079999923706055,4.880000114440918,4.079999923706055,4.559999942779541,4.559999942779541,5425
2002-08-08,4.559999942779541,4.880000114440918,4.320000171661377,4.800000190734863,4.800000190734863,4700
2002-08-09,4.800000190734863,4.800000190734863,4.159999847412109,4.400000095367432,4.400000095367432,2150
2002-08-12,4.800000190734863,4.880000114440918,4.239999771118164,4.320000171661377,4.320000171661377,3975
2002-08-13,4.320000171661377,4.480000019073486,4.079999923706055,4.079999923706055,4.079999923706055,3938
2002-08-14,4.480000019073486,4.480000019073486,4.0,4.239999771118164,4.239999771118164,5263
2002-08-15,4.079999923706055,4.480000019073486,4.079999923706055,4.320000171661377,4.320000171661377,6988
2002-08-16,4.480000019073486,4.480000019073486,4.0,4.159999847412109,4.159999847412109,1588
2002-08-19,4.159999847412109,4.480000019073486,4.159999847412109,4.400000095367432,4.400000095367432,3038
2002-08-20,4.559999942779541,4.559999942779541,4.159999847412109,4.239999771118164,4.239999771118164,2788
2002-08-21,4.400000095367432,4.800000190734863,4.0,4.159999847412109,4.159999847412109,6300
2002-08-22,4.159999847412109,4.320000171661377,4.0,4.239999771118164,4.239999771118164,1925
2002-08-23,4.159999847412109,5.360000133514404,4.079999923706055,4.480000019073486,4.480000019073486,3800
2002-08-26,4.639999866485596,4.639999866485596,4.239999771118164,4.400000095367432,4.400000095367432,7500
2002-08-27,5.039999961853027,5.519999980926514,4.400000095367432,4.559999942779541,4.559999942779541,8238
2002-08-28,4.559999942779541,4.559999942779541,4.400000095367432,4.400000095367432,4.400000095367432,3788
2002-08-29,4.400000095367432,4.480000019073486,4.0,4.0,4.0,34263
2002-08-30,4.079999923706055,4.639999866485596,4.079999923706055,4.159999847412109,4.159999847412109,4350
2002-09-03,4.800000190734863,4.800000190734863,3.8399999141693115,3.9200000762939453,3.9200000762939453,10138
2002-09-04,4.0,4.559999942779541,3.9200000762939453,4.400000095367432,4.400000095367432,10763
2002-09-05,4.320000171661377,4.320000171661377,4.0,4.0,4.0,1500
2002-09-06,4.079999923706055,4.159999847412109,4.0,4.0,4.0,1025
2002-09-09,4.239999771118164,4.559999942779541,3.8399999141693115,4.0,4.0,5638
2002-09-10,4.0,4.0,3.8399999141693115,3.9200000762939453,3.9200000762939453,1938
2002-09-11,3.9200000762939453,4.0,3.9200000762939453,4.0,4.0,5488
2002-09-12,4.0,4.079999923706055,3.8399999141693115,4.0,4.0,4963
2002-09-13,4.079999923706055,4.079999923706055,3.5199999809265137,3.759999990463257,3.759999990463257,11200
2002-09-16,3.440000057220459,3.759999990463257,3.200000047683716,3.5199999809265137,3.5199999809265137,4500
2002-09-17,3.680000066757202,3.680000066757202,2.880000114440918,3.359999895095825,3.359999895095825,11700
2002-09-18,3.359999895095825,3.5199999809265137,3.119999885559082,3.200000047683716,3.200000047683716,2838
2002-09-19,3.200000047683716,3.5199999809265137,3.200000047683716,3.200000047683716,3.200000047683716,5013
2002-09-20,3.5999999046325684,3.680000066757202,3.200000047683716,3.200000047683716,3.200000047683716,2613
2002-09-23,3.200000047683716,3.440000057220459,3.119999885559082,3.200000047683716,3.200000047683716,6450
2002-09-24,3.200000047683716,3.2799999713897705,2.9600000381469727,3.0399999618530273,3.0399999618530273,12075
2002-09-25,3.0399999618530273,3.680000066757202,3.0399999618530273,3.5999999046325684,3.5999999046325684,4750
2002-09-26,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,3.200000047683716,2475
2002-09-27,3.200000047683716,3.5199999809265137,3.119999885559082,3.119999885559082,3.119999885559082,2225
2002-09-30,3.119999885559082,3.2799999713897705,2.9600000381469727,3.119999885559082,3.119999885559082,12175
2002-10-01,3.200000047683716,3.359999895095825,2.9600000381469727,3.2799999713897705,3.2799999713897705,2650
2002-10-02,3.200000047683716,3.2799999713897705,2.880000114440918,2.9600000381469727,2.9600000381469727,3388
2002-10-03,2.9600000381469727,3.2799999713897705,2.0799999237060547,2.799999952316284,2.799999952316284,17588
2002-10-04,2.559999942779541,2.7200000286102295,2.240000009536743,2.7200000286102295,2.7200000286102295,11563
2002-10-07,2.640000104904175,2.640000104904175,2.4000000953674316,2.4000000953674316,2.4000000953674316,9625
2002-10-08,2.4800000190734863,2.640000104904175,2.4000000953674316,2.640000104904175,2.640000104904175,4850
2002-10-09,2.7200000286102295,2.7200000286102295,2.0799999237060547,2.319999933242798,2.319999933242798,5163
2002-10-10,2.319999933242798,2.4800000190734863,2.0,2.1600000858306885,2.1600000858306885,12488
2002-10-11,2.1600000858306885,2.4000000953674316,2.0,2.4000000953674316,2.4000000953674316,11163
2002-10-14,2.240000009536743,2.4000000953674316,2.0799999237060547,2.0799999237060547,2.0799999237060547,3038
2002-10-15,2.4000000953674316,2.640000104904175,2.0799999237060547,2.1600000858306885,2.1600000858306885,6125
2002-10-16,2.640000104904175,2.640000104904175,2.4800000190734863,2.559999942779541,2.559999942779541,4863
2002-10-17,2.640000104904175,3.200000047683716,2.559999942779541,2.880000114440918,2.880000114440918,5500
2002-10-18,2.640000104904175,3.2799999713897705,2.640000104904175,3.200000047683716,3.200000047683716,3525
2002-10-21,3.0399999618530273,3.2799999713897705,2.9600000381469727,3.0399999618530273,3.0399999618530273,2688
2002-10-22,3.200000047683716,3.2799999713897705,3.0399999618530273,3.2799999713897705,3.2799999713897705,838
2002-10-23,3.200000047683716,3.200000047683716,2.7200000286102295,2.799999952316284,2.799999952316284,1975
2002-10-24,3.0399999618530273,3.5999999046325684,2.880000114440918,3.359999895095825,3.359999895095825,3288
2002-10-25,3.119999885559082,4.0,3.0399999618530273,4.0,4.0,3713
2002-10-28,3.5999999046325684,4.400000095367432,3.5999999046325684,4.239999771118164,4.239999771118164,5238
2002-10-29,4.079999923706055,4.320000171661377,4.079999923706055,4.079999923706055,4.079999923706055,963
2002-10-30,4.239999771118164,4.400000095367432,4.0,4.320000171661377,4.320000171661377,2888
2002-10-31,4.079999923706055,4.239999771118164,3.119999885559082,3.759999990463257,3.759999990463257,10488
2002-11-01,3.440000057220459,3.5999999046325684,3.200000047683716,3.5999999046325684,3.5999999046325684,4863
2002-11-04,3.5999999046325684,3.759999990463257,3.200000047683716,3.440000057220459,3.440000057220459,15338
2002-11-05,3.5999999046325684,3.5999999046325684,3.200000047683716,3.2799999713897705,3.2799999713897705,3625
2002-11-06,3.200000047683716,3.359999895095825,2.9600000381469727,3.2799999713897705,3.2799999713897705,6575
2002-11-07,2.9600000381469727,3.2799999713897705,2.9600000381469727,3.119999885559082,3.119999885559082,5375
2002-11-08,3.119999885559082,3.440000057220459,3.0399999618530273,3.359999895095825,3.359999895095825,3838
2002-11-11,3.359999895095825,3.440000057220459,3.200000047683716,3.200000047683716,3.200000047683716,4163
2002-11-12,3.200000047683716,3.359999895095825,2.4800000190734863,2.640000104904175,2.640000104904175,11225
2002-11-13,2.4800000190734863,3.2799999713897705,2.4800000190734863,2.9600000381469727,2.9600000381469727,7063
2002-11-14,2.880000114440918,3.5199999809265137,2.880000114440918,3.359999895095825,3.359999895095825,6763
2002-11-15,3.0399999618530273,3.359999895095825,2.640000104904175,2.880000114440918,2.880000114440918,2513
2002-11-18,3.119999885559082,3.5199999809265137,2.799999952316284,2.9600000381469727,2.9600000381469727,5700
2002-11-19,3.119999885559082,3.119999885559082,2.4800000190734863,2.640000104904175,2.640000104904175,10738
2002-11-20,3.119999885559082,3.200000047683716,2.7200000286102295,3.0399999618530273,3.0399999618530273,11938
2002-11-21,2.880000114440918,3.359999895095825,2.640000104904175,2.880000114440918,2.880000114440918,5088
2002-11-22,2.9600000381469727,3.119999885559082,2.7200000286102295,2.799999952316284,2.799999952316284,9975
2002-11-25,2.880000114440918,3.0399999618530273,2.640000104904175,2.799999952316284,2.799999952316284,10938
2002-11-26,2.640000104904175,2.9600000381469727,2.640000104904175,2.799999952316284,2.799999952316284,7425
2002-11-27,2.799999952316284,3.8399999141693115,2.640000104904175,3.8399999141693115,3.8399999141693115,48050
2002-11-29,3.9200000762939453,4.880000114440918,3.9200000762939453,4.800000190734863,4.800000190734863,18800
2002-12-02,6.0,7.039999961853027,5.199999809265137,6.320000171661377,6.320000171661377,43900
2002-12-03,6.0,6.400000095367432,5.28000020980835,5.920000076293945,5.920000076293945,23588
2002-12-04,4.960000038146973,5.360000133514404,3.440000057220459,5.119999885559082,5.119999885559082,13800
2002-12-05,4.960000038146973,5.119999885559082,4.800000190734863,4.800000190734863,4.800000190734863,2488
2002-12-06,4.800000190734863,4.800000190734863,3.680000066757202,4.320000171661377,4.320000171661377,7363
2002-12-09,4.559999942779541,4.559999942779541,3.759999990463257,3.9200000762939453,3.9200000762939453,10025
2002-12-10,3.9200000762939453,4.159999847412109,3.680000066757202,3.680000066757202,3.680000066757202,8525
2002-12-11,3.680000066757202,3.9200000762939453,3.2799999713897705,3.440000057220459,3.440000057220459,11875
2002-12-12,3.5999999046325684,3.8399999141693115,3.5199999809265137,3.5999999046325684,3.5999999046325684,4850
2002-12-13,3.680000066757202,3.680000066757202,3.2799999713897705,3.5199999809265137,3.5199999809265137,8025
2002-12-16,3.359999895095825,4.0,3.2799999713897705,3.5199999809265137,3.5199999809265137,4500
2002-12-17,3.440000057220459,3.5999999046325684,2.9600000381469727,2.9600000381469727,2.9600000381469727,43650
2002-12-18,3.359999895095825,3.359999895095825,2.319999933242798,2.4000000953674316,2.4000000953674316,138163
2002-12-19,2.559999942779541,2.9600000381469727,2.319999933242798,2.4800000190734863,2.4800000190734863,36813
2002-12-20,2.4000000953674316,2.7200000286102295,2.4000000953674316,2.4800000190734863,2.4800000190734863,11913
2002-12-23,2.4000000953674316,2.7200000286102295,2.240000009536743,2.4000000953674316,2.4000000953674316,9738
2002-12-24,2.319999933242798,2.880000114440918,2.319999933242798,2.7200000286102295,2.7200000286102295,8275
2002-12-26,2.319999933242798,2.880000114440918,2.319999933242798,2.4000000953674316,2.4000000953674316,11213
2002-12-27,2.4800000190734863,2.799999952316284,2.319999933242798,2.4000000953674316,2.4000000953674316,15363
2002-12-30,2.4000000953674316,2.799999952316284,2.4000000953674316,2.7200000286102295,2.7200000286102295,18663
2002-12-31,2.4000000953674316,2.7200000286102295,2.4000000953674316,2.559999942779541,2.559999942779541,11925
2003-01-02,2.559999942779541,3.0399999618530273,2.4000000953674316,2.4800000190734863,2.4800000190734863,12700
2003-01-03,2.640000104904175,2.7200000286102295,2.559999942779541,2.640000104904175,2.640000104904175,3175
2003-01-06,2.880000114440918,3.0399999618530273,2.799999952316284,2.799999952316284,2.799999952316284,10263
2003-01-07,3.0399999618530273,3.0399999618530273,2.4000000953674316,2.799999952316284,2.799999952316284,8238
2003-01-08,2.9600000381469727,3.0399999618530273,2.640000104904175,2.7200000286102295,2.7200000286102295,3888
2003-01-09,2.880000114440918,3.0399999618530273,2.640000104904175,2.799999952316284,2.799999952316284,3550
2003-01-10,2.799999952316284,2.799999952316284,2.640000104904175,2.799999952316284,2.799999952316284,13375
2003-01-13,2.640000104904175,2.880000114440918,2.559999942779541,2.7200000286102295,2.7200000286102295,3025
2003-01-14,2.559999942779541,2.799999952316284,2.559999942779541,2.559999942779541,2.559999942779541,5225
2003-01-15,2.4800000190734863,2.799999952316284,2.4800000190734863,2.7200000286102295,2.7200000286102295,10138
2003-01-16,2.7200000286102295,2.7200000286102295,2.559999942779541,2.640000104904175,2.640000104904175,4938
2003-01-17,2.559999942779541,2.640000104904175,2.240000009536743,2.559999942779541,2.559999942779541,16375
2003-01-21,2.4000000953674316,2.559999942779541,2.319999933242798,2.319999933242798,2.319999933242798,8500
2003-01-22,2.4000000953674316,2.7200000286102295,2.4000000953674316,2.640000104904175,2.640000104904175,5150
2003-01-23,2.7200000286102295,2.7200000286102295,2.4000000953674316,2.7200000286102295,2.7200000286102295,4800
2003-01-24,2.4800000190734863,2.559999942779541,2.4000000953674316,2.4800000190734863,2.4800000190734863,1600
2003-01-27,2.4000000953674316,2.559999942779541,2.319999933242798,2.559999942779541,2.559999942779541,4688
2003-01-28,2.640000104904175,2.7200000286102295,2.4000000953674316,2.559999942779541,2.559999942779541,1750
2003-01-29,2.4800000190734863,2.799999952316284,2.4000000953674316,2.799999952316284,2.799999952316284,9850
2003-01-30,2.4800000190734863,2.799999952316284,2.4800000190734863,2.559999942779541,2.559999942779541,3725
2003-01-31,2.559999942779541,2.7200000286102295,2.4800000190734863,2.640000104904175,2.640000104904175,1825
2003-02-03,2.4800000190734863,2.7200000286102295,2.4800000190734863,2.4800000190734863,2.4800000190734863,4100
2003-02-04,2.4800000190734863,2.559999942779541,2.4800000190734863,2.4800000190734863,2.4800000190734863,2875
2003-02-05,2.559999942779541,2.559999942779541,2.4800000190734863,2.559999942779541,2.559999942779541,1838
2003-02-06,2.559999942779541,2.559999942779541,2.4000000953674316,2.4800000190734863,2.4800000190734863,4225
2003-02-07,2.4800000190734863,2.640000104904175,2.240000009536743,2.4000000953674316,2.4000000953674316,9450
2003-02-10,2.319999933242798,2.559999942779541,2.240000009536743,2.559999942779541,2.559999942779541,4663
2003-02-11,2.559999942779541,2.7200000286102295,2.4000000953674316,2.4000000953674316,2.4000000953674316,4100
2003-02-12,2.4000000953674316,2.4000000953674316,2.319999933242798,2.319999933242798,2.319999933242798,500
2003-02-13,2.319999933242798,2.4000000953674316,2.319999933242798,2.319999933242798,2.319999933242798,4563
2003-02-14,2.319999933242798,2.4800000190734863,2.240000009536743,2.4000000953674316,2.4000000953674316,3700
2003-02-18,2.4800000190734863,2.4800000190734863,2.240000009536743,2.319999933242798,2.319999933242798,2138
2003-02-19,2.319999933242798,2.319999933242798,2.240000009536743,2.240000009536743,2.240000009536743,2563
2003-02-20,2.240000009536743,2.240000009536743,2.0799999237060547,2.1600000858306885,2.1600000858306885,6588
2003-02-21,2.0799999237060547,2.4000000953674316,2.0799999237060547,2.240000009536743,2.240000009536743,3650
2003-02-24,2.1600000858306885,2.240000009536743,2.0799999237060547,2.0799999237060547,2.0799999237060547,14075
2003-02-25,2.0799999237060547,2.240000009536743,1.9199999570846558,2.0799999237060547,2.0799999237060547,15325
2003-02-26,1.9199999570846558,1.9199999570846558,1.7599999904632568,1.840000033378601,1.840000033378601,10850
2003-02-27,1.7599999904632568,2.0,1.7599999904632568,2.0,2.0,4363
2003-02-28,2.0,2.0,1.840000033378601,1.9199999570846558,1.9199999570846558,8963
2003-03-03,1.7599999904632568,2.240000009536743,1.7599999904632568,2.1600000858306885,2.1600000858306885,16538
2003-03-04,2.0,2.0,1.899999976158142,1.899999976158142,1.899999976158142,2300
2003-03-05,1.850000023841858,1.9299999475479126,1.7200000286102295,1.7400000095367432,1.7400000095367432,4100
2003-03-06,1.75,1.75,1.600000023841858,1.6399999856948853,1.6399999856948853,9800
2003-03-07,1.600000023841858,1.75,1.2000000476837158,1.3799999952316284,1.3799999952316284,32500
2003-03-10,1.4199999570846558,1.4199999570846558,1.2200000286102295,1.2899999618530273,1.2899999618530273,20100
2003-03-11,1.350000023841858,1.350000023841858,1.2899999618530273,1.2899999618530273,1.2899999618530273,2700
2003-03-12,1.2100000381469727,1.2999999523162842,1.2000000476837158,1.2100000381469727,1.2100000381469727,9900
2003-03-13,1.2100000381469727,1.5399999618530273,1.2000000476837158,1.2999999523162842,1.2999999523162842,39300
2003-03-14,1.3300000429153442,1.340000033378601,1.2999999523162842,1.309999942779541,1.309999942779541,3500
2003-03-17,1.2999999523162842,1.3600000143051147,1.2300000190734863,1.3600000143051147,1.3600000143051147,6600
2003-03-18,1.350000023841858,1.399999976158142,1.350000023841858,1.399999976158142,1.399999976158142,6800
2003-03-19,1.3600000143051147,1.399999976158142,1.3600000143051147,1.399999976158142,1.399999976158142,1900
2003-03-20,1.350000023841858,1.3600000143051147,1.2799999713897705,1.2999999523162842,1.2999999523162842,7400
2003-03-21,1.309999942779541,1.3600000143051147,1.2599999904632568,1.2999999523162842,1.2999999523162842,7300
2003-03-24,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,1600
2003-03-25,1.2799999713897705,1.2799999713897705,1.2699999809265137,1.2799999713897705,1.2799999713897705,900
2003-03-26,1.2999999523162842,1.309999942779541,1.2699999809265137,1.2999999523162842,1.2999999523162842,7000
2003-03-27,1.2699999809265137,1.2999999523162842,1.2699999809265137,1.2999999523162842,1.2999999523162842,1600
2003-03-28,1.2699999809265137,1.2699999809265137,1.2599999904632568,1.2599999904632568,1.2599999904632568,1000
2003-03-31,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,800
2003-04-01,1.25,1.25,1.0199999809265137,1.100000023841858,1.100000023841858,6300
2003-04-02,1.0199999809265137,1.100000023841858,1.0199999809265137,1.0800000429153442,1.0800000429153442,6300
2003-04-03,1.0800000429153442,1.25,1.0800000429153442,1.2200000286102295,1.2200000286102295,12300
2003-04-04,1.190000057220459,1.350000023841858,1.1699999570846558,1.350000023841858,1.350000023841858,5500
2003-04-07,1.4500000476837158,1.5,1.2100000381469727,1.399999976158142,1.399999976158142,6500
2003-04-08,1.2300000190734863,1.399999976158142,1.2000000476837158,1.2000000476837158,1.2000000476837158,1400
2003-04-09,1.2000000476837158,1.440000057220459,1.2000000476837158,1.2200000286102295,1.2200000286102295,3300
2003-04-10,1.2999999523162842,1.350000023841858,1.2999999523162842,1.350000023841858,1.350000023841858,3400
2003-04-11,1.350000023841858,1.399999976158142,1.2300000190734863,1.2300000190734863,1.2300000190734863,6700
2003-04-14,1.2599999904632568,1.2899999618530273,1.2400000095367432,1.2899999618530273,1.2899999618530273,1500
2003-04-15,1.2000000476837158,1.350000023841858,1.2000000476837158,1.25,1.25,2600
2003-04-16,1.25,1.2599999904632568,1.0499999523162842,1.0800000429153442,1.0800000429153442,25300
2003-04-17,1.100000023841858,1.2200000286102295,1.100000023841858,1.2200000286102295,1.2200000286102295,700
2003-04-21,1.2100000381469727,1.2799999713897705,1.2000000476837158,1.2400000095367432,1.2400000095367432,10400
2003-04-22,1.2200000286102295,1.3300000429153442,1.159999966621399,1.1699999570846558,1.1699999570846558,8000
2003-04-23,1.3899999856948853,1.4700000286102295,1.1799999475479126,1.2000000476837158,1.2000000476837158,10500
2003-04-24,1.3799999952316284,1.3799999952316284,1.350000023841858,1.350000023841858,1.350000023841858,1300
2003-04-25,1.2999999523162842,1.340000033378601,1.2999999523162842,1.3300000429153442,1.3300000429153442,1100
2003-04-28,1.2999999523162842,1.2999999523162842,1.25,1.25,1.25,4800
2003-04-29,1.3799999952316284,1.399999976158142,1.2999999523162842,1.399999976158142,1.399999976158142,5800
2003-04-30,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,1000
2003-05-01,1.2699999809265137,1.4500000476837158,1.2699999809265137,1.399999976158142,1.399999976158142,13900
2003-05-02,1.399999976158142,1.4500000476837158,1.2699999809265137,1.350000023841858,1.350000023841858,9400
2003-05-05,1.399999976158142,1.4800000190734863,1.2899999618530273,1.4800000190734863,1.4800000190734863,13100
2003-05-06,1.4500000476837158,1.4900000095367432,1.2799999713897705,1.2999999523162842,1.2999999523162842,6600
2003-05-07,1.3200000524520874,1.4900000095367432,1.3200000524520874,1.3700000047683716,1.3700000047683716,4900
2003-05-08,1.3899999856948853,1.4500000476837158,1.2999999523162842,1.2999999523162842,1.2999999523162842,6000
2003-05-09,1.4500000476837158,1.4800000190734863,1.3200000524520874,1.4800000190734863,1.4800000190734863,7000
2003-05-12,1.4800000190734863,1.5399999618530273,1.399999976158142,1.5399999618530273,1.5399999618530273,9000
2003-05-13,1.649999976158142,1.8799999952316284,1.4299999475479126,1.8700000047683716,1.8700000047683716,40200
2003-05-14,1.899999976158142,2.8499999046325684,1.899999976158142,2.740000009536743,2.740000009536743,72500
2003-05-15,2.799999952316284,3.190000057220459,2.5,2.700000047683716,2.700000047683716,74900
2003-05-16,2.990000009536743,2.990000009536743,2.4000000953674316,2.4000000953674316,2.4000000953674316,21200
2003-05-19,2.4000000953674316,2.5999999046325684,2.4000000953674316,2.5,2.5,13100
2003-05-20,2.6500000953674316,2.6500000953674316,2.0999999046325684,2.200000047683716,2.200000047683716,26100
2003-05-21,2.359999895095825,2.359999895095825,2.1500000953674316,2.1500000953674316,2.1500000953674316,6400
2003-05-22,2.1500000953674316,2.200000047683716,2.0999999046325684,2.1500000953674316,2.1500000953674316,27500
2003-05-23,2.1700000762939453,2.369999885559082,2.140000104904175,2.2799999713897705,2.2799999713897705,3500
2003-05-27,2.1700000762939453,2.309999942779541,2.140000104904175,2.299999952316284,2.299999952316284,14500
2003-05-28,2.369999885559082,2.4000000953674316,2.2100000381469727,2.2100000381469727,2.2100000381469727,9100
2003-05-29,2.2300000190734863,2.5199999809265137,2.2300000190734863,2.450000047683716,2.450000047683716,19500
2003-05-30,2.5,2.630000114440918,2.490000009536743,2.559999942779541,2.559999942779541,8900
2003-06-02,2.609999895095825,2.859999895095825,2.609999895095825,2.8499999046325684,2.8499999046325684,31100
2003-06-03,2.9000000953674316,2.9000000953674316,2.7200000286102295,2.7699999809265137,2.7699999809265137,9400
2003-06-04,2.75,2.8299999237060547,2.700000047683716,2.8299999237060547,2.8299999237060547,7800
2003-06-05,2.799999952316284,2.950000047683716,2.75,2.940000057220459,2.940000057220459,12900
2003-06-06,2.940000057220459,3.140000104904175,2.9100000858306885,3.009999990463257,3.009999990463257,24100
2003-06-09,3.0999999046325684,3.140000104904175,2.5999999046325684,2.819999933242798,2.819999933242798,20700
2003-06-10,2.809999942779541,3.240000009536743,2.809999942779541,3.0,3.0,12800
2003-06-11,3.0,3.1700000762939453,3.0,3.0199999809265137,3.0199999809265137,11600
2003-06-12,3.0199999809265137,3.0199999809265137,2.8399999141693115,2.890000104904175,2.890000104904175,12500
2003-06-13,2.859999895095825,3.200000047683716,2.8399999141693115,2.940000057220459,2.940000057220459,33800
2003-06-16,2.9200000762939453,3.200000047683716,2.9200000762939453,3.049999952316284,3.049999952316284,15800
2003-06-17,3.119999885559082,3.950000047683716,3.0999999046325684,3.8299999237060547,3.8299999237060547,50900
2003-06-18,4.0,4.0,3.700000047683716,3.7100000381469727,3.7100000381469727,25400
2003-06-19,3.809999942779541,3.809999942779541,2.809999942779541,3.319999933242798,3.319999933242798,51100
2003-06-20,3.369999885559082,3.569999933242798,3.0,3.2300000190734863,3.2300000190734863,33800
2003-06-23,3.25,3.25,3.009999990463257,3.0299999713897705,3.0299999713897705,16000
2003-06-24,3.0199999809265137,3.299999952316284,2.9100000858306885,2.990000009536743,2.990000009536743,20900
2003-06-25,3.0,3.190000057220459,2.7799999713897705,2.880000114440918,2.880000114440918,16100
2003-06-26,2.880000114440918,3.140000104904175,2.759999990463257,2.9800000190734863,2.9800000190734863,6900
2003-06-27,2.809999942779541,3.240000009536743,2.809999942779541,2.940000057220459,2.940000057220459,11300
2003-06-30,2.799999952316284,3.1600000858306885,2.799999952316284,2.8399999141693115,2.8399999141693115,11200
2003-07-01,2.7699999809265137,3.109999895095825,2.700000047683716,2.75,2.75,14200
2003-07-02,2.9100000858306885,3.0999999046325684,2.9000000953674316,3.0,3.0,9800
2003-07-03,2.7899999618530273,2.880000114440918,2.7799999713897705,2.859999895095825,2.859999895095825,2300
2003-07-07,2.7699999809265137,2.9600000381469727,2.7699999809265137,2.9000000953674316,2.9000000953674316,6700
2003-07-08,2.990000009536743,3.0299999713897705,2.799999952316284,2.9600000381469727,2.9600000381469727,7700
2003-07-09,2.819999933242798,2.9000000953674316,2.7699999809265137,2.7699999809265137,2.7699999809265137,10900
2003-07-10,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,300
2003-07-11,2.819999933242798,2.9200000762939453,2.759999990463257,2.7799999713897705,2.7799999713897705,6600
2003-07-14,2.7799999713897705,2.799999952316284,2.75,2.75,2.75,6200
2003-07-15,2.6500000953674316,2.8399999141693115,2.259999990463257,2.5999999046325684,2.5999999046325684,50500
2003-07-16,3.0,3.0,2.5399999618530273,2.559999942779541,2.559999942779541,29300
2003-07-17,2.509999990463257,2.5399999618530273,2.380000114440918,2.4200000762939453,2.4200000762939453,6300
2003-07-18,2.4200000762939453,2.440000057220459,2.380000114440918,2.390000104904175,2.390000104904175,5700
2003-07-21,2.450000047683716,2.509999990463257,2.4000000953674316,2.4000000953674316,2.4000000953674316,5200
2003-07-22,2.4000000953674316,2.509999990463257,2.4000000953674316,2.450000047683716,2.450000047683716,6200
2003-07-23,2.450000047683716,2.4600000381469727,2.380000114440918,2.380000114440918,2.380000114440918,900
2003-07-24,2.380000114440918,2.7899999618530273,2.299999952316284,2.5399999618530273,2.5399999618530273,8200
2003-07-25,2.690000057220459,2.7899999618530273,2.4100000858306885,2.4200000762939453,2.4200000762939453,8200
2003-07-28,2.509999990463257,2.680000066757202,2.4100000858306885,2.450000047683716,2.450000047683716,8900
2003-07-29,2.4000000953674316,2.450000047683716,2.3299999237060547,2.369999885559082,2.369999885559082,7800
2003-07-30,2.4000000953674316,2.690000057220459,2.369999885559082,2.4100000858306885,2.4100000858306885,8300
2003-07-31,2.5,2.5999999046325684,2.3299999237060547,2.490000009536743,2.490000009536743,6500
2003-08-01,2.509999990463257,2.509999990463257,2.309999942779541,2.3299999237060547,2.3299999237060547,4300
2003-08-04,2.299999952316284,2.75,2.299999952316284,2.5,2.5,7100
2003-08-05,2.3299999237060547,2.7699999809265137,2.3299999237060547,2.759999990463257,2.759999990463257,4900
2003-08-06,2.5,2.640000104904175,2.4000000953674316,2.549999952316284,2.549999952316284,8200
2003-08-07,2.4100000858306885,2.700000047683716,2.299999952316284,2.3399999141693115,2.3399999141693115,15100
2003-08-08,2.5,2.549999952316284,2.200000047683716,2.549999952316284,2.549999952316284,20100
2003-08-11,2.309999942779541,2.3499999046325684,2.130000114440918,2.259999990463257,2.259999990463257,6500
2003-08-12,2.25,2.3399999141693115,2.25,2.25,2.25,1400
2003-08-13,2.25,2.3299999237060547,2.1600000858306885,2.259999990463257,2.259999990463257,7200
2003-08-14,2.3299999237060547,2.4000000953674316,2.319999933242798,2.3299999237060547,2.3299999237060547,2400
2003-08-15,2.3499999046325684,2.3499999046325684,2.25,2.25,2.25,1000
2003-08-18,2.109999895095825,2.3499999046325684,2.0899999141693115,2.240000009536743,2.240000009536743,14700
2003-08-19,2.2899999618530273,2.299999952316284,2.200000047683716,2.25,2.25,4200
2003-08-20,2.299999952316284,2.299999952316284,2.200000047683716,2.2100000381469727,2.2100000381469727,3800
2003-08-21,2.359999895095825,2.359999895095825,2.2100000381469727,2.259999990463257,2.259999990463257,3300
2003-08-22,2.25,2.380000114440918,2.25,2.359999895095825,2.359999895095825,3700
2003-08-25,2.299999952316284,2.390000104904175,2.25,2.2699999809265137,2.2699999809265137,16800
2003-08-26,2.299999952316284,2.380000114440918,2.259999990463257,2.380000114440918,2.380000114440918,3600
2003-08-27,2.450000047683716,2.450000047683716,2.1500000953674316,2.200000047683716,2.200000047683716,15100
2003-08-28,2.299999952316284,2.5,2.2100000381469727,2.5,2.5,5300
2003-08-29,2.369999885559082,3.0399999618530273,2.369999885559082,3.0299999713897705,3.0299999713897705,23300
2003-09-02,3.0999999046325684,3.2699999809265137,2.940000057220459,3.0999999046325684,3.0999999046325684,37400
2003-09-03,3.200000047683716,3.200000047683716,3.0,3.109999895095825,3.109999895095825,19600
2003-09-04,2.990000009536743,3.3499999046325684,2.9600000381469727,3.3399999141693115,3.3399999141693115,12900
2003-09-05,3.4000000953674316,3.4000000953674316,2.950000047683716,3.2899999618530273,3.2899999618530273,30300
2003-09-08,3.0399999618530273,3.5,3.0399999618530273,3.450000047683716,3.450000047683716,15900
2003-09-09,3.5999999046325684,3.5999999046325684,3.5,3.5899999141693115,3.5899999141693115,13200
2003-09-10,3.490000009536743,3.5999999046325684,3.490000009536743,3.5,3.5,8600
2003-09-11,3.490000009536743,3.5,3.059999942779541,3.450000047683716,3.450000047683716,6300
2003-09-12,3.200000047683716,3.4100000858306885,3.1600000858306885,3.2799999713897705,3.2799999713897705,3200
2003-09-15,3.2100000381469727,3.490000009536743,2.9700000286102295,3.490000009536743,3.490000009536743,9700
2003-09-16,3.309999942779541,3.440000057220459,3.309999942779541,3.440000057220459,3.440000057220459,500
2003-09-17,3.180000066757202,3.440000057220459,3.0399999618530273,3.2799999713897705,3.2799999713897705,6500
2003-09-18,3.009999990463257,3.359999895095825,3.0,3.0299999713897705,3.0299999713897705,6000
2003-09-19,3.200000047683716,3.200000047683716,2.9800000190734863,3.1700000762939453,3.1700000762939453,8900
2003-09-22,3.0199999809265137,3.0199999809265137,2.990000009536743,2.990000009536743,2.990000009536743,6000
2003-09-23,3.1600000858306885,3.1600000858306885,2.9100000858306885,3.0399999618530273,3.0399999618530273,9300
2003-09-24,3.0199999809265137,3.1700000762939453,3.0199999809265137,3.0899999141693115,3.0899999141693115,2600
2003-09-25,3.130000114440918,3.1600000858306885,3.059999942779541,3.059999942779541,3.059999942779541,12500
2003-09-26,3.049999952316284,3.200000047683716,2.940000057220459,3.200000047683716,3.200000047683716,13200
2003-09-29,3.200000047683716,3.240000009536743,3.200000047683716,3.200000047683716,3.200000047683716,3700
2003-09-30,3.309999942779541,3.309999942779541,2.5999999046325684,2.6500000953674316,2.6500000953674316,23200
2003-10-01,2.819999933242798,2.930000066757202,2.700000047683716,2.700000047683716,2.700000047683716,4000
2003-10-02,2.890000104904175,2.890000104904175,2.75,2.75,2.75,3100
2003-10-03,2.9100000858306885,3.049999952316284,2.880000114440918,2.950000047683716,2.950000047683716,5800
2003-10-06,2.809999942779541,2.880000114440918,2.809999942779541,2.880000114440918,2.880000114440918,1200
2003-10-07,2.799999952316284,2.890000104904175,2.7200000286102295,2.880000114440918,2.880000114440918,6900
2003-10-08,2.7699999809265137,2.7699999809265137,2.6500000953674316,2.6500000953674316,2.6500000953674316,4400
2003-10-09,2.6500000953674316,2.9000000953674316,2.6500000953674316,2.700000047683716,2.700000047683716,13500
2003-10-10,2.700000047683716,2.759999990463257,2.700000047683716,2.759999990463257,2.759999990463257,1800
2003-10-13,2.799999952316284,2.930000066757202,2.799999952316284,2.8499999046325684,2.8499999046325684,1400
2003-10-14,2.75,2.890000104904175,2.75,2.7699999809265137,2.7699999809265137,7000
2003-10-15,2.7799999713897705,2.859999895095825,2.7699999809265137,2.7699999809265137,2.7699999809265137,1400
2003-10-16,2.7799999713897705,3.059999942779541,2.7799999713897705,2.7799999713897705,2.7799999713897705,2300
2003-10-17,3.1600000858306885,3.1600000858306885,2.869999885559082,2.9000000953674316,2.9000000953674316,11000
2003-10-20,2.990000009536743,2.990000009536743,2.9100000858306885,2.9100000858306885,2.9100000858306885,5600
2003-10-21,2.9100000858306885,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,3500
2003-10-22,2.950000047683716,3.0,2.75,2.799999952316284,2.799999952316284,3800
2003-10-23,2.7100000381469727,2.799999952316284,2.700000047683716,2.799999952316284,2.799999952316284,5600
2003-10-24,2.759999990463257,2.8399999141693115,2.75,2.759999990463257,2.759999990463257,2100
2003-10-27,2.6700000762939453,2.880000114440918,2.6700000762939453,2.880000114440918,2.880000114440918,3800
2003-10-28,2.75,2.75,2.680000066757202,2.680000066757202,2.680000066757202,18200
2003-10-29,2.609999895095825,2.680000066757202,2.5,2.640000104904175,2.640000104904175,13200
2003-10-30,2.5,2.740000009536743,2.5,2.740000009536743,2.740000009536743,30200
2003-10-31,2.6500000953674316,2.759999990463257,2.6500000953674316,2.75,2.75,10500
2003-11-03,2.5999999046325684,2.880000114440918,2.5999999046325684,2.799999952316284,2.799999952316284,8300
2003-11-04,2.680000066757202,2.809999942779541,2.6700000762939453,2.7100000381469727,2.7100000381469727,5600
2003-11-05,2.7100000381469727,2.799999952316284,2.680000066757202,2.799999952316284,2.799999952316284,6900
2003-11-06,2.75,2.809999942779541,2.7300000190734863,2.809999942779541,2.809999942779541,5100
2003-11-07,2.799999952316284,2.8399999141693115,2.6500000953674316,2.700000047683716,2.700000047683716,11600
2003-11-10,2.7699999809265137,2.799999952316284,2.6500000953674316,2.7899999618530273,2.7899999618530273,5100
2003-11-11,2.6500000953674316,3.0799999237060547,2.6500000953674316,3.0799999237060547,3.0799999237060547,41700
2003-11-12,3.009999990463257,3.140000104904175,3.009999990463257,3.0999999046325684,3.0999999046325684,15000
2003-11-13,3.049999952316284,3.1500000953674316,2.9800000190734863,3.049999952316284,3.049999952316284,7600
2003-11-14,2.819999933242798,3.119999885559082,2.799999952316284,3.009999990463257,3.009999990463257,19300
2003-11-17,3.059999942779541,3.059999942779541,2.700000047683716,2.869999885559082,2.869999885559082,12900
2003-11-18,2.7799999713897705,2.9000000953674316,2.6500000953674316,2.859999895095825,2.859999895095825,8900
2003-11-19,2.7100000381469727,2.890000104904175,2.7100000381469727,2.890000104904175,2.890000104904175,4900
2003-11-20,2.7200000286102295,2.890000104904175,2.7200000286102295,2.890000104904175,2.890000104904175,10500
2003-11-21,2.880000114440918,2.9800000190734863,2.8299999237060547,2.890000104904175,2.890000104904175,8600
2003-11-24,2.990000009536743,3.049999952316284,2.799999952316284,2.940000057220459,2.940000057220459,16400
2003-11-25,2.819999933242798,2.950000047683716,2.799999952316284,2.859999895095825,2.859999895095825,13900
2003-11-26,2.809999942779541,2.930000066757202,2.7699999809265137,2.9200000762939453,2.9200000762939453,6500
2003-11-28,2.740000009536743,2.930000066757202,2.740000009536743,2.930000066757202,2.930000066757202,2000
2003-12-01,2.940000057220459,3.119999885559082,2.7899999618530273,2.9800000190734863,2.9800000190734863,10400
2003-12-02,2.9600000381469727,3.0399999618530273,2.7699999809265137,2.869999885559082,2.869999885559082,18900
2003-12-03,2.859999895095825,2.9700000286102295,2.7699999809265137,2.9700000286102295,2.9700000286102295,9900
2003-12-04,2.7699999809265137,3.0399999618530273,2.7699999809265137,2.930000066757202,2.930000066757202,11400
2003-12-05,2.809999942779541,3.0299999713897705,2.7899999618530273,2.880000114440918,2.880000114440918,7200
2003-12-08,2.75,2.8499999046325684,2.75,2.8499999046325684,2.8499999046325684,1300
2003-12-09,2.75,2.9200000762939453,2.75,2.9200000762939453,2.9200000762939453,8300
2003-12-10,2.7100000381469727,2.950000047683716,2.7100000381469727,2.950000047683716,2.950000047683716,11800
2003-12-11,2.809999942779541,2.950000047683716,2.799999952316284,2.950000047683716,2.950000047683716,2900
2003-12-12,2.700000047683716,2.950000047683716,2.700000047683716,2.9100000858306885,2.9100000858306885,5200
2003-12-15,2.7100000381469727,2.9100000858306885,2.7100000381469727,2.75,2.75,4000
2003-12-16,2.8399999141693115,2.8499999046325684,2.7300000190734863,2.8499999046325684,2.8499999046325684,7600
2003-12-17,2.759999990463257,2.8399999141693115,2.75,2.8299999237060547,2.8299999237060547,4100
2003-12-18,2.75,2.8399999141693115,2.75,2.799999952316284,2.799999952316284,4500
2003-12-19,2.8299999237060547,2.8499999046325684,2.700000047683716,2.7899999618530273,2.7899999618530273,7700
2003-12-22,2.7799999713897705,2.8399999141693115,2.7100000381469727,2.8399999141693115,2.8399999141693115,7100
2003-12-23,2.7699999809265137,2.8399999141693115,2.7300000190734863,2.8299999237060547,2.8299999237060547,3800
2003-12-24,2.7300000190734863,2.8299999237060547,2.7300000190734863,2.809999942779541,2.809999942779541,8000
2003-12-26,2.799999952316284,2.8299999237060547,2.75,2.8299999237060547,2.8299999237060547,2900
2003-12-29,2.549999952316284,2.8499999046325684,2.5,2.7200000286102295,2.7200000286102295,28100
2003-12-30,2.5799999237060547,2.690000057220459,2.5799999237060547,2.680000066757202,2.680000066757202,15600
2003-12-31,2.619999885559082,2.880000114440918,2.619999885559082,2.8299999237060547,2.8299999237060547,10400
2004-01-02,2.8299999237060547,2.8299999237060547,2.680000066757202,2.700000047683716,2.700000047683716,8200
2004-01-05,2.700000047683716,2.859999895095825,2.680000066757202,2.8299999237060547,2.8299999237060547,14400
2004-01-06,2.799999952316284,2.859999895095825,2.7100000381469727,2.8499999046325684,2.8499999046325684,11100
2004-01-07,2.869999885559082,3.240000009536743,2.700000047683716,3.1500000953674316,3.1500000953674316,54100
2004-01-08,3.299999952316284,3.299999952316284,3.0,3.069999933242798,3.069999933242798,38500
2004-01-09,2.930000066757202,3.5799999237060547,2.799999952316284,3.4600000381469727,3.4600000381469727,50700
2004-01-12,3.4600000381469727,3.859999895095825,3.4600000381469727,3.7799999713897705,3.7799999713897705,52800
2004-01-13,3.8399999141693115,3.8499999046325684,3.450000047683716,3.5299999713897705,3.5299999713897705,17000
2004-01-14,3.4700000286102295,3.5999999046325684,3.4000000953674316,3.5999999046325684,3.5999999046325684,14100
2004-01-15,3.390000104904175,3.5999999046325684,3.3499999046325684,3.369999885559082,3.369999885559082,6700
2004-01-16,3.490000009536743,4.0,3.369999885559082,4.0,4.0,79600
2004-01-20,4.230000019073486,5.599999904632568,4.070000171661377,5.119999885559082,5.119999885559082,202500
2004-01-21,5.75,5.78000020980835,5.150000095367432,5.260000228881836,5.260000228881836,122400
2004-01-22,5.260000228881836,5.420000076293945,4.760000228881836,4.96999979019165,4.96999979019165,57900
2004-01-23,4.900000095367432,4.949999809265137,4.5,4.5,4.5,69200
2004-01-26,4.429999828338623,4.849999904632568,4.409999847412109,4.849999904632568,4.849999904632568,42700
2004-01-27,4.849999904632568,5.21999979019165,4.849999904632568,5.159999847412109,5.159999847412109,58800
2004-01-28,5.190000057220459,5.199999809265137,4.320000171661377,4.599999904632568,4.599999904632568,49800
2004-01-29,4.349999904632568,4.829999923706055,4.349999904632568,4.619999885559082,4.619999885559082,17800
2004-01-30,4.730000019073486,4.880000114440918,4.650000095367432,4.880000114440918,4.880000114440918,23600
2004-02-02,4.900000095367432,5.0,4.710000038146973,4.849999904632568,4.849999904632568,34600
2004-02-03,4.849999904632568,4.889999866485596,4.710000038146973,4.789999961853027,4.789999961853027,15400
2004-02-04,4.75,4.75,4.400000095367432,4.429999828338623,4.429999828338623,22900
2004-02-05,4.349999904632568,4.400000095367432,4.139999866485596,4.139999866485596,4.139999866485596,15900
2004-02-06,4.400000095367432,4.739999771118164,4.159999847412109,4.349999904632568,4.349999904632568,13000
2004-02-09,4.5,4.599999904632568,4.409999847412109,4.409999847412109,4.409999847412109,19900
2004-02-10,4.590000152587891,4.590000152587891,4.150000095367432,4.150000095367432,4.150000095367432,16700
2004-02-11,4.019999980926514,4.5,4.0,4.28000020980835,4.28000020980835,37200
2004-02-12,4.309999942779541,4.400000095367432,3.950000047683716,4.170000076293945,4.170000076293945,46100
2004-02-13,4.0,4.150000095367432,3.6700000762939453,3.7899999618530273,3.7899999618530273,37400
2004-02-17,4.010000228881836,4.010000228881836,3.7899999618530273,3.9200000762939453,3.9200000762939453,10300
2004-02-18,3.9200000762939453,3.9200000762939453,3.6500000953674316,3.7799999713897705,3.7799999713897705,36300
2004-02-19,3.7100000381469727,3.799999952316284,3.630000114440918,3.740000009536743,3.740000009536743,23100
2004-02-20,3.7300000190734863,3.799999952316284,3.5299999713897705,3.740000009536743,3.740000009536743,21400
2004-02-23,3.799999952316284,3.9200000762939453,3.6500000953674316,3.7699999809265137,3.7699999809265137,18900
2004-02-24,3.7699999809265137,3.9100000858306885,3.690000057220459,3.8399999141693115,3.8399999141693115,18200
2004-02-25,3.9100000858306885,4.460000038146973,3.9100000858306885,4.329999923706055,4.329999923706055,47900
2004-02-26,4.28000020980835,4.349999904632568,4.25,4.309999942779541,4.309999942779541,25900
2004-02-27,4.300000190734863,4.590000152587891,4.300000190734863,4.5,4.5,17200
2004-03-01,4.550000190734863,5.0,4.050000190734863,4.769999980926514,4.769999980926514,58800
2004-03-02,4.940000057220459,5.440000057220459,4.940000057220459,5.440000057220459,5.440000057220459,73900
2004-03-03,5.550000190734863,7.5,5.449999809265137,6.25,6.25,156400
2004-03-04,6.699999809265137,7.440000057220459,6.300000190734863,6.860000133514404,6.860000133514404,141400
2004-03-05,6.989999771118164,7.0,6.260000228881836,6.630000114440918,6.630000114440918,75500
2004-03-08,6.019999980926514,6.429999828338623,6.019999980926514,6.150000095367432,6.150000095367432,45600
2004-03-09,6.300000190734863,6.429999828338623,5.630000114440918,5.909999847412109,5.909999847412109,58100
2004-03-10,5.699999809265137,6.090000152587891,5.699999809265137,5.949999809265137,5.949999809265137,36600
2004-03-11,5.690000057220459,6.099999904632568,5.349999904632568,5.900000095367432,5.900000095367432,21000
2004-03-12,5.489999771118164,5.900000095367432,5.480000019073486,5.889999866485596,5.889999866485596,16200
2004-03-15,6.099999904632568,6.440000057220459,5.880000114440918,6.300000190734863,6.300000190734863,48700
2004-03-16,7.050000190734863,7.070000171661377,5.889999866485596,6.199999809265137,6.199999809265137,94400
2004-03-17,6.0,7.0,6.0,6.550000190734863,6.550000190734863,56600
2004-03-18,6.5,6.849999904632568,6.199999809265137,6.599999904632568,6.599999904632568,72700
2004-03-19,6.449999809265137,6.900000095367432,6.269999980926514,6.699999809265137,6.699999809265137,18300
2004-03-22,6.699999809265137,6.699999809265137,6.25,6.5,6.5,18600
2004-03-23,6.21999979019165,6.739999771118164,6.21999979019165,6.5,6.5,5500
2004-03-24,6.25,6.800000190734863,6.25,6.690000057220459,6.690000057220459,18300
2004-03-25,6.739999771118164,6.739999771118164,6.360000133514404,6.519999980926514,6.519999980926514,8800
2004-03-26,6.150000095367432,6.900000095367432,6.150000095367432,6.599999904632568,6.599999904632568,7400
2004-03-29,6.400000095367432,6.619999885559082,6.400000095367432,6.400000095367432,6.400000095367432,4600
2004-03-30,6.010000228881836,6.449999809265137,5.900000095367432,6.300000190734863,6.300000190734863,35100
2004-03-31,6.389999866485596,6.429999828338623,6.170000076293945,6.400000095367432,6.400000095367432,9500
2004-04-01,6.429999828338623,6.449999809265137,5.989999771118164,6.389999866485596,6.389999866485596,11800
2004-04-02,6.230000019073486,6.849999904632568,6.230000019073486,6.699999809265137,6.699999809265137,26600
2004-04-05,6.739999771118164,7.5,6.619999885559082,7.369999885559082,7.369999885559082,35500
2004-04-06,7.010000228881836,7.460000038146973,7.010000228881836,7.260000228881836,7.260000228881836,29300
2004-04-07,7.510000228881836,7.510000228881836,7.159999847412109,7.21999979019165,7.21999979019165,7500
2004-04-08,7.400000095367432,7.480000019073486,7.010000228881836,7.039999961853027,7.039999961853027,18900
2004-04-12,7.010000228881836,7.230000019073486,6.909999847412109,7.230000019073486,7.230000019073486,12800
2004-04-13,7.239999771118164,7.239999771118164,6.949999809265137,7.039999961853027,7.039999961853027,5600
2004-04-14,6.940000057220459,7.5,6.940000057220459,7.5,7.5,11100
2004-04-15,7.5,7.519999980926514,7.059999942779541,7.099999904632568,7.099999904632568,11800
2004-04-16,7.070000171661377,7.090000152587891,6.849999904632568,6.949999809265137,6.949999809265137,8300
2004-04-19,6.650000095367432,6.949999809265137,6.570000171661377,6.650000095367432,6.650000095367432,10600
2004-04-20,6.840000152587891,6.840000152587891,6.5,6.5,6.5,3900
2004-04-21,7.03000020980835,7.03000020980835,6.5,6.510000228881836,6.510000228881836,8600
2004-04-22,6.5,6.5,5.940000057220459,6.150000095367432,6.150000095367432,12700
2004-04-23,6.079999923706055,6.079999923706055,5.96999979019165,5.989999771118164,5.989999771118164,8100
2004-04-26,5.210000038146973,5.739999771118164,5.210000038146973,5.420000076293945,5.420000076293945,27900
2004-04-27,5.199999809265137,5.349999904632568,5.190000057220459,5.190000057220459,5.190000057220459,13600
2004-04-28,5.110000133514404,5.369999885559082,5.090000152587891,5.210000038146973,5.210000038146973,3800
2004-04-29,5.159999847412109,5.159999847412109,4.699999809265137,4.900000095367432,4.900000095367432,14200
2004-04-30,4.349999904632568,5.099999904632568,4.25,4.260000228881836,4.260000228881836,20300
2004-05-03,4.610000133514404,4.920000076293945,3.880000114440918,3.9000000953674316,3.9000000953674316,20100
2004-05-04,3.950000047683716,4.96999979019165,3.950000047683716,4.71999979019165,4.71999979019165,16100
2004-05-05,4.949999809265137,5.150000095367432,4.75,4.809999942779541,4.809999942779541,16100
2004-05-06,4.829999923706055,4.889999866485596,4.650000095367432,4.730000019073486,4.730000019073486,5800
2004-05-07,4.650000095367432,4.949999809265137,4.650000095367432,4.670000076293945,4.670000076293945,2800
2004-05-10,4.630000114440918,4.630000114440918,4.21999979019165,4.260000228881836,4.260000228881836,7900
2004-05-11,4.300000190734863,4.400000095367432,4.070000171661377,4.25,4.25,9100
2004-05-12,4.070000171661377,4.480000019073486,4.070000171661377,4.480000019073486,4.480000019073486,2700
2004-05-13,4.510000228881836,4.510000228881836,4.230000019073486,4.369999885559082,4.369999885559082,1400
2004-05-14,4.510000228881836,4.75,4.510000228881836,4.599999904632568,4.599999904632568,4700
2004-05-17,3.950000047683716,4.53000020980835,3.950000047683716,4.53000020980835,4.53000020980835,3300
2004-05-18,3.8499999046325684,4.320000171661377,3.8499999046325684,4.25,4.25,10900
2004-05-19,4.690000057220459,4.690000057220459,4.099999904632568,4.25,4.25,8200
2004-05-20,4.309999942779541,4.429999828338623,4.099999904632568,4.199999809265137,4.199999809265137,6900
2004-05-21,4.050000190734863,4.340000152587891,4.050000190734863,4.070000171661377,4.070000171661377,3300
2004-05-24,4.599999904632568,4.599999904632568,4.070000171661377,4.489999771118164,4.489999771118164,1700
2004-05-25,4.139999866485596,4.159999847412109,4.119999885559082,4.130000114440918,4.130000114440918,1200
2004-05-26,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,200
2004-05-27,4.25,4.409999847412109,4.25,4.400000095367432,4.400000095367432,1400
2004-05-28,4.130000114440918,4.260000228881836,4.119999885559082,4.25,4.25,2800
2004-06-01,4.309999942779541,4.400000095367432,4.309999942779541,4.400000095367432,4.400000095367432,2800
2004-06-02,4.429999828338623,4.429999828338623,4.150000095367432,4.150000095367432,4.150000095367432,2700
2004-06-03,4.429999828338623,4.429999828338623,4.25,4.320000171661377,4.320000171661377,2900
2004-06-04,4.260000228881836,4.400000095367432,4.260000228881836,4.400000095367432,4.400000095367432,4100
2004-06-07,4.400000095367432,4.46999979019165,4.400000095367432,4.46999979019165,4.46999979019165,2400
2004-06-08,4.739999771118164,4.840000152587891,4.699999809265137,4.699999809265137,4.699999809265137,1600
2004-06-09,4.260000228881836,4.5,4.260000228881836,4.5,4.5,6100
2004-06-10,4.639999866485596,4.699999809265137,4.639999866485596,4.659999847412109,4.659999847412109,7600
2004-06-14,4.460000038146973,4.679999828338623,4.460000038146973,4.610000133514404,4.610000133514404,5000
2004-06-15,4.739999771118164,4.739999771118164,4.699999809265137,4.699999809265137,4.699999809265137,700
2004-06-16,4.510000228881836,4.599999904632568,4.510000228881836,4.510000228881836,4.510000228881836,700
2004-06-17,4.519999980926514,4.739999771118164,4.5,4.5,4.5,8000
2004-06-18,4.599999904632568,5.070000171661377,4.599999904632568,5.0,5.0,37200
2004-06-21,5.0,5.139999866485596,4.909999847412109,5.010000228881836,5.010000228881836,6500
2004-06-22,4.650000095367432,4.909999847412109,4.650000095367432,4.800000190734863,4.800000190734863,2900
2004-06-23,4.989999771118164,5.5,4.920000076293945,5.5,5.5,9700
2004-06-24,5.599999904632568,5.599999904632568,5.349999904632568,5.349999904632568,5.349999904632568,11200
2004-06-25,5.360000133514404,6.260000228881836,5.349999904632568,6.010000228881836,6.010000228881836,20300
2004-06-28,5.510000228881836,6.099999904632568,5.510000228881836,6.0,6.0,5500
2004-06-29,5.659999847412109,6.0,5.659999847412109,5.900000095367432,5.900000095367432,7500
2004-06-30,6.0,6.269999980926514,6.0,6.150000095367432,6.150000095367432,32800
2004-07-01,5.900000095367432,5.949999809265137,5.659999847412109,5.800000190734863,5.800000190734863,3500
2004-07-02,5.590000152587891,6.050000190734863,5.579999923706055,5.920000076293945,5.920000076293945,4600
2004-07-06,5.929999828338623,6.170000076293945,5.579999923706055,6.0,6.0,8800
2004-07-07,5.71999979019165,5.769999980926514,5.699999809265137,5.710000038146973,5.710000038146973,1000
2004-07-08,5.880000114440918,6.039999961853027,5.880000114440918,6.039999961853027,6.039999961853027,3600
2004-07-09,5.550000190734863,5.96999979019165,5.510000228881836,5.929999828338623,5.929999828338623,7200
2004-07-12,5.519999980926514,5.880000114440918,5.510000228881836,5.679999828338623,5.679999828338623,11400
2004-07-13,5.550000190734863,5.559999942779541,5.5,5.559999942779541,5.559999942779541,5000
2004-07-14,5.53000020980835,5.619999885559082,5.53000020980835,5.53000020980835,5.53000020980835,1300
2004-07-15,5.53000020980835,5.760000228881836,5.079999923706055,5.309999942779541,5.309999942779541,6800
2004-07-16,5.119999885559082,5.559999942779541,5.0,5.559999942779541,5.559999942779541,1200
2004-07-19,5.550000190734863,5.550000190734863,5.25,5.25,5.25,900
2004-07-20,5.300000190734863,5.880000114440918,5.199999809265137,5.75,5.75,6300
2004-07-21,5.199999809265137,5.610000133514404,5.199999809265137,5.300000190734863,5.300000190734863,2200
2004-07-22,5.25,5.289999961853027,5.25,5.269999980926514,5.269999980926514,900
2004-07-23,5.25,5.25,5.25,5.25,5.25,100
2004-07-26,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,2200
2004-07-27,5.199999809265137,5.75,5.199999809265137,5.340000152587891,5.340000152587891,19100
2004-07-28,5.349999904632568,5.690000057220459,4.760000228881836,5.119999885559082,5.119999885559082,19600
2004-07-29,5.070000171661377,5.559999942779541,5.0,5.559999942779541,5.559999942779541,15400
2004-07-30,5.059999942779541,5.949999809265137,4.989999771118164,5.349999904632568,5.349999904632568,13100
2004-08-02,5.0,5.800000190734863,5.0,5.480000019073486,5.480000019073486,17500
2004-08-03,5.190000057220459,5.460000038146973,5.190000057220459,5.210000038146973,5.210000038146973,8800
2004-08-04,5.429999828338623,5.440000057220459,5.179999828338623,5.199999809265137,5.199999809265137,4600
2004-08-05,5.0,5.21999979019165,4.539999961853027,5.059999942779541,5.059999942779541,21900
2004-08-06,4.920000076293945,5.099999904632568,4.699999809265137,5.090000152587891,5.090000152587891,7000
2004-08-09,4.809999942779541,4.949999809265137,4.800000190734863,4.949999809265137,4.949999809265137,900
2004-08-10,4.809999942779541,5.010000228881836,4.570000171661377,4.789999961853027,4.789999961853027,6600
2004-08-11,4.650000095367432,5.139999866485596,4.650000095367432,4.730000019073486,4.730000019073486,7100
2004-08-12,4.71999979019165,4.920000076293945,4.71999979019165,4.71999979019165,4.71999979019165,2200
2004-08-13,4.650000095367432,4.75,4.650000095367432,4.71999979019165,4.71999979019165,1700
2004-08-16,5.0,5.300000190734863,4.929999828338623,5.159999847412109,5.159999847412109,9300
2004-08-17,5.300000190734863,5.300000190734863,4.650000095367432,4.920000076293945,4.920000076293945,12200
2004-08-18,4.840000152587891,5.789999961853027,4.829999923706055,4.960000038146973,4.960000038146973,19600
2004-08-19,4.820000171661377,5.550000190734863,4.820000171661377,5.0,5.0,8500
2004-08-20,5.019999980926514,5.420000076293945,5.010000228881836,5.420000076293945,5.420000076293945,900
2004-08-23,4.809999942779541,5.630000114440918,4.809999942779541,5.269999980926514,5.269999980926514,27900
2004-08-24,5.190000057220459,5.650000095367432,5.190000057220459,5.400000095367432,5.400000095367432,25300
2004-08-25,5.320000171661377,5.440000057220459,4.96999979019165,5.349999904632568,5.349999904632568,5700
2004-08-26,5.050000190734863,5.25,5.050000190734863,5.25,5.25,2400
2004-08-27,5.050000190734863,5.289999961853027,5.050000190734863,5.289999961853027,5.289999961853027,1700
2004-08-30,5.230000019073486,5.840000152587891,5.130000114440918,5.400000095367432,5.400000095367432,16300
2004-08-31,5.21999979019165,5.699999809265137,5.21999979019165,5.690000057220459,5.690000057220459,6900
2004-09-01,5.71999979019165,5.71999979019165,5.239999771118164,5.300000190734863,5.300000190734863,3500
2004-09-02,5.380000114440918,5.380000114440918,5.369999885559082,5.369999885559082,5.369999885559082,300
2004-09-03,5.559999942779541,5.760000228881836,5.099999904632568,5.210000038146973,5.210000038146973,10600
2004-09-07,5.179999828338623,5.349999904632568,5.139999866485596,5.230000019073486,5.230000019073486,2800
2004-09-08,5.539999961853027,5.550000190734863,5.150000095367432,5.150000095367432,5.150000095367432,6000
2004-09-09,5.079999923706055,5.610000133514404,5.079999923706055,5.199999809265137,5.199999809265137,6200
2004-09-10,5.110000133514404,5.360000133514404,5.110000133514404,5.210000038146973,5.210000038146973,9200
2004-09-13,5.059999942779541,5.170000076293945,5.059999942779541,5.090000152587891,5.090000152587891,7300
2004-09-14,5.03000020980835,5.03000020980835,5.03000020980835,5.03000020980835,5.03000020980835,1000
2004-09-15,5.019999980926514,5.210000038146973,5.019999980926514,5.050000190734863,5.050000190734863,9100
2004-09-16,5.119999885559082,5.340000152587891,5.119999885559082,5.260000228881836,5.260000228881836,8100
2004-09-17,5.260000228881836,5.289999961853027,4.960000038146973,5.239999771118164,5.239999771118164,3300
2004-09-20,5.199999809265137,5.199999809265137,5.0,5.0,5.0,6300
2004-09-21,5.0,5.150000095367432,5.0,5.139999866485596,5.139999866485596,1500
2004-09-22,4.900000095367432,4.940000057220459,4.849999904632568,4.849999904632568,4.849999904632568,5800
2004-09-23,4.900000095367432,5.010000228881836,4.820000171661377,4.949999809265137,4.949999809265137,37600
2004-09-24,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,900
2004-09-27,4.989999771118164,5.190000057220459,4.989999771118164,5.079999923706055,5.079999923706055,56900
2004-09-28,5.170000076293945,5.170000076293945,5.059999942779541,5.079999923706055,5.079999923706055,800
2004-09-29,5.0,5.039999961853027,4.840000152587891,5.039999961853027,5.039999961853027,9600
2004-09-30,4.849999904632568,5.050000190734863,4.849999904632568,4.949999809265137,4.949999809265137,3300
2004-10-01,4.920000076293945,4.949999809265137,4.849999904632568,4.849999904632568,4.849999904632568,3700
2004-10-04,4.900000095367432,4.940000057220459,4.320000171661377,4.940000057220459,4.940000057220459,20000
2004-10-05,5.139999866485596,5.139999866485596,4.860000133514404,4.940000057220459,4.940000057220459,7200
2004-10-06,5.0,5.010000228881836,4.800000190734863,4.869999885559082,4.869999885559082,6900
2004-10-07,4.800000190734863,4.800000190734863,4.510000228881836,4.659999847412109,4.659999847412109,2900
2004-10-08,4.53000020980835,4.71999979019165,4.400000095367432,4.5,4.5,8900
2004-10-11,4.360000133514404,4.869999885559082,4.210000038146973,4.289999961853027,4.289999961853027,20000
2004-10-12,4.400000095367432,4.550000190734863,4.119999885559082,4.400000095367432,4.400000095367432,11000
2004-10-13,4.309999942779541,4.449999809265137,4.300000190734863,4.440000057220459,4.440000057220459,5400
2004-10-14,4.440000057220459,4.480000019073486,4.380000114440918,4.460000038146973,4.460000038146973,4700
2004-10-15,4.510000228881836,4.599999904632568,4.510000228881836,4.599999904632568,4.599999904632568,1100
2004-10-18,4.440000057220459,4.590000152587891,4.440000057220459,4.460000038146973,4.460000038146973,4600
2004-10-19,4.5,4.5,4.420000076293945,4.5,4.5,9500
2004-10-20,4.5,4.5,4.369999885559082,4.420000076293945,4.420000076293945,6400
2004-10-21,4.420000076293945,4.5,4.409999847412109,4.420000076293945,4.420000076293945,3900
2004-10-22,4.449999809265137,4.449999809265137,4.440000057220459,4.440000057220459,4.440000057220459,3800
2004-10-25,4.380000114440918,5.210000038146973,4.380000114440918,4.929999828338623,4.929999828338623,16700
2004-10-26,4.809999942779541,4.809999942779541,4.460000038146973,4.5,4.5,9000
2004-10-27,4.760000228881836,4.760000228881836,4.5,4.550000190734863,4.550000190734863,900
2004-10-28,4.53000020980835,4.53000020980835,4.5,4.519999980926514,4.519999980926514,700
2004-10-29,4.5,4.599999904632568,4.5,4.599999904632568,4.599999904632568,1300
2004-11-01,4.300000190734863,4.53000020980835,4.300000190734863,4.449999809265137,4.449999809265137,1400
2004-11-02,4.46999979019165,4.5,4.460000038146973,4.5,4.5,1500
2004-11-03,4.599999904632568,4.670000076293945,4.409999847412109,4.510000228881836,4.510000228881836,1700
2004-11-04,4.590000152587891,4.599999904632568,4.460000038146973,4.599999904632568,4.599999904632568,2200
2004-11-05,4.46999979019165,4.599999904632568,4.400000095367432,4.599999904632568,4.599999904632568,6000
2004-11-08,4.559999942779541,4.670000076293945,4.460000038146973,4.599999904632568,4.599999904632568,5000
2004-11-09,4.5,4.639999866485596,4.46999979019165,4.639999866485596,4.639999866485596,5400
2004-11-10,4.519999980926514,4.599999904632568,4.519999980926514,4.599999904632568,4.599999904632568,400
2004-11-11,4.329999923706055,4.5,4.329999923706055,4.46999979019165,4.46999979019165,2500
2004-11-12,4.340000152587891,4.480000019073486,4.340000152587891,4.460000038146973,4.460000038146973,1900
2004-11-15,4.460000038146973,4.5,4.460000038146973,4.460000038146973,4.460000038146973,4000
2004-11-16,4.329999923706055,4.510000228881836,4.329999923706055,4.510000228881836,4.510000228881836,1800
2004-11-17,4.699999809265137,4.699999809265137,4.5,4.5,4.5,6100
2004-11-18,4.46999979019165,4.550000190734863,4.380000114440918,4.46999979019165,4.46999979019165,7600
2004-11-19,4.400000095367432,4.619999885559082,4.400000095367432,4.400000095367432,4.400000095367432,4200
2004-11-22,4.400000095367432,4.400000095367432,4.309999942779541,4.329999923706055,4.329999923706055,2600
2004-11-23,4.329999923706055,4.349999904632568,4.300000190734863,4.349999904632568,4.349999904632568,5300
2004-11-24,4.300000190734863,4.449999809265137,4.300000190734863,4.300000190734863,4.300000190734863,7800
2004-11-26,3.9100000858306885,4.300000190734863,3.9100000858306885,4.050000190734863,4.050000190734863,4000
2004-11-29,4.289999961853027,4.5,3.990000009536743,4.199999809265137,4.199999809265137,6700
2004-11-30,4.150000095367432,4.210000038146973,4.150000095367432,4.150000095367432,4.150000095367432,3400
2004-12-01,4.300000190734863,4.300000190734863,4.159999847412109,4.159999847412109,4.159999847412109,1200
2004-12-02,4.150000095367432,4.230000019073486,4.150000095367432,4.230000019073486,4.230000019073486,4800
2004-12-03,4.119999885559082,4.210000038146973,4.119999885559082,4.199999809265137,4.199999809265137,10200
2004-12-06,4.199999809265137,4.199999809265137,4.150000095367432,4.159999847412109,4.159999847412109,6900
2004-12-07,4.300000190734863,4.550000190734863,4.099999904632568,4.099999904632568,4.099999904632568,1500
2004-12-08,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,900
2004-12-09,4.130000114440918,4.150000095367432,4.070000171661377,4.070000171661377,4.070000171661377,1400
2004-12-10,3.819999933242798,4.5,3.819999933242798,4.199999809265137,4.199999809265137,8300
2004-12-13,4.050000190734863,4.170000076293945,4.050000190734863,4.170000076293945,4.170000076293945,800
2004-12-14,4.039999961853027,4.300000190734863,4.019999980926514,4.079999923706055,4.079999923706055,4900
2004-12-15,4.0,4.199999809265137,4.0,4.039999961853027,4.039999961853027,15700
2004-12-16,3.869999885559082,4.190000057220459,3.869999885559082,4.070000171661377,4.070000171661377,8700
2004-12-17,4.059999942779541,4.380000114440918,3.9800000190734863,4.369999885559082,4.369999885559082,5000
2004-12-20,3.809999942779541,4.199999809265137,3.809999942779541,4.099999904632568,4.099999904632568,6400
2004-12-21,3.75,4.199999809265137,3.75,4.199999809265137,4.199999809265137,2300
2004-12-22,3.75,4.150000095367432,3.75,4.119999885559082,4.119999885559082,4500
2004-12-23,3.859999895095825,4.070000171661377,3.859999895095825,4.070000171661377,4.070000171661377,1500
2004-12-27,3.859999895095825,4.099999904632568,3.8499999046325684,4.0,4.0,10200
2004-12-28,4.0,4.070000171661377,4.0,4.070000171661377,4.070000171661377,4800
2004-12-29,4.150000095367432,4.619999885559082,4.070000171661377,4.360000133514404,4.360000133514404,25800
2004-12-30,4.239999771118164,4.5,4.239999771118164,4.5,4.5,1900
2004-12-31,4.510000228881836,4.599999904632568,4.349999904632568,4.409999847412109,4.409999847412109,137700
2005-01-03,4.630000114440918,4.630000114440918,4.349999904632568,4.380000114440918,4.380000114440918,9200
2005-01-04,4.400000095367432,4.420000076293945,3.950000047683716,4.210000038146973,4.210000038146973,33100
2005-01-05,4.110000133514404,4.119999885559082,4.099999904632568,4.119999885559082,4.119999885559082,1900
2005-01-06,4.079999923706055,4.21999979019165,3.990000009536743,3.990000009536743,3.990000009536743,2700
2005-01-07,4.199999809265137,4.199999809265137,4.059999942779541,4.139999866485596,4.139999866485596,10000
2005-01-10,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,3600
2005-01-11,4.139999866485596,4.309999942779541,4.139999866485596,4.28000020980835,4.28000020980835,2500
2005-01-12,4.139999866485596,4.309999942779541,4.099999904632568,4.099999904632568,4.099999904632568,7100
2005-01-13,3.859999895095825,4.059999942779541,3.859999895095825,4.050000190734863,4.050000190734863,1900
2005-01-14,3.609999895095825,4.309999942779541,3.609999895095825,4.0,4.0,2100
2005-01-18,3.950000047683716,4.099999904632568,3.950000047683716,4.099999904632568,4.099999904632568,2000
2005-01-19,3.990000009536743,4.070000171661377,3.990000009536743,3.990000009536743,3.990000009536743,2000
2005-01-20,3.940000057220459,4.0,3.7799999713897705,3.7799999713897705,3.7799999713897705,2400
2005-01-21,3.640000104904175,3.8499999046325684,3.509999990463257,3.509999990463257,3.509999990463257,5900
2005-01-24,3.509999990463257,4.03000020980835,3.25,3.450000047683716,3.450000047683716,9200
2005-01-25,3.5999999046325684,3.740000009536743,3.5,3.5,3.5,3200
2005-01-26,3.3499999046325684,3.5899999141693115,3.3499999046325684,3.380000114440918,3.380000114440918,3600
2005-01-27,3.4000000953674316,3.4800000190734863,3.309999942779541,3.4800000190734863,3.4800000190734863,2200
2005-01-28,3.490000009536743,3.490000009536743,3.299999952316284,3.3499999046325684,3.3499999046325684,3800
2005-01-31,3.25,3.5,3.25,3.4100000858306885,3.4100000858306885,3400
2005-02-01,3.440000057220459,3.569999933242798,3.440000057220459,3.490000009536743,3.490000009536743,600
2005-02-02,3.5,3.5,3.4700000286102295,3.4700000286102295,3.4700000286102295,800
2005-02-03,3.509999990463257,3.5799999237060547,3.2699999809265137,3.5799999237060547,3.5799999237060547,7100
2005-02-04,3.5899999141693115,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.5799999237060547,2500
2005-02-07,3.369999885559082,3.4600000381469727,3.2799999713897705,3.4600000381469727,3.4600000381469727,4100
2005-02-08,3.2799999713897705,3.5,3.2799999713897705,3.5,3.5,4700
2005-02-09,3.309999942779541,3.4600000381469727,3.2899999618530273,3.4600000381469727,3.4600000381469727,1400
2005-02-10,3.619999885559082,3.630000114440918,3.299999952316284,3.319999933242798,3.319999933242798,2600
2005-02-11,3.2300000190734863,3.5999999046325684,3.2300000190734863,3.259999990463257,3.259999990463257,4300
2005-02-14,3.259999990463257,3.450000047683716,3.2100000381469727,3.450000047683716,3.450000047683716,700
2005-02-15,3.450000047683716,3.4800000190734863,3.2100000381469727,3.2200000286102295,3.2200000286102295,3900
2005-02-16,3.25,3.5799999237060547,3.0199999809265137,3.440000057220459,3.440000057220459,7100
2005-02-17,3.200000047683716,3.5899999141693115,3.059999942779541,3.2300000190734863,3.2300000190734863,13800
2005-02-18,3.2100000381469727,3.559999942779541,3.2100000381469727,3.369999885559082,3.369999885559082,8700
2005-02-22,3.069999933242798,3.490000009536743,3.069999933242798,3.2799999713897705,3.2799999713897705,7100
2005-02-23,3.069999933242798,3.440000057220459,3.059999942779541,3.059999942779541,3.059999942779541,2300
2005-02-24,3.059999942779541,3.3299999237060547,3.059999942779541,3.2699999809265137,3.2699999809265137,2700
2005-02-25,3.059999942779541,3.440000057220459,3.059999942779541,3.2899999618530273,3.2899999618530273,5200
2005-02-28,3.359999895095825,3.359999895095825,3.200000047683716,3.200000047683716,3.200000047683716,5800
2005-03-01,3.2100000381469727,3.390000104904175,3.200000047683716,3.309999942779541,3.309999942779541,5400
2005-03-02,3.2100000381469727,3.2200000286102295,3.2100000381469727,3.2200000286102295,3.2200000286102295,600
2005-03-03,3.109999895095825,3.490000009536743,3.109999895095825,3.359999895095825,3.359999895095825,7200
2005-03-04,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0
2005-03-07,3.0899999141693115,3.259999990463257,3.0899999141693115,3.140000104904175,3.140000104904175,1800
2005-03-08,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,0
2005-03-09,3.0899999141693115,3.180000066757202,3.0899999141693115,3.0999999046325684,3.0999999046325684,900
2005-03-10,3.059999942779541,3.3299999237060547,3.049999952316284,3.049999952316284,3.049999952316284,5000
2005-03-11,3.049999952316284,3.2899999618530273,3.049999952316284,3.2300000190734863,3.2300000190734863,1600
2005-03-14,3.299999952316284,3.299999952316284,3.0799999237060547,3.119999885559082,3.119999885559082,1000
2005-03-15,3.109999895095825,3.109999895095825,3.0,3.0,3.0,9200
2005-03-16,2.9200000762939453,3.5,2.9200000762939453,3.25,3.25,19800
2005-03-17,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,200
2005-03-18,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,1100
2005-03-21,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,1600
2005-03-22,3.049999952316284,3.1700000762939453,3.0,3.0,3.0,3700
2005-03-23,2.9100000858306885,3.0,2.9100000858306885,3.0,3.0,1800
2005-03-24,3.0,3.200000047683716,2.799999952316284,3.0,3.0,11500
2005-03-28,3.049999952316284,3.049999952316284,3.0199999809265137,3.0199999809265137,3.0199999809265137,600
2005-03-29,3.0199999809265137,3.0199999809265137,2.859999895095825,2.859999895095825,2.859999895095825,600
2005-03-30,2.9200000762939453,3.299999952316284,2.9200000762939453,3.190000057220459,3.190000057220459,3200
2005-03-31,3.25,3.25,2.819999933242798,3.140000104904175,3.140000104904175,4900
2005-04-01,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,200
2005-04-04,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0
2005-04-05,2.6600000858306885,3.069999933242798,2.6600000858306885,3.0199999809265137,3.0199999809265137,1600
2005-04-06,3.1600000858306885,3.1600000858306885,2.9600000381469727,3.009999990463257,3.009999990463257,2600
2005-04-07,2.759999990463257,3.190000057220459,2.759999990463257,3.1600000858306885,3.1600000858306885,800
2005-04-08,3.119999885559082,3.119999885559082,2.990000009536743,3.0199999809265137,3.0199999809265137,3000
2005-04-11,2.9000000953674316,3.0299999713897705,2.9000000953674316,3.0299999713897705,3.0299999713897705,3800
2005-04-12,2.869999885559082,3.0,2.8499999046325684,3.0,3.0,4600
2005-04-13,3.0999999046325684,3.0999999046325684,3.0,3.059999942779541,3.059999942779541,24300
2005-04-14,2.6700000762939453,3.0199999809265137,2.6700000762939453,3.009999990463257,3.009999990463257,18300
2005-04-15,3.009999990463257,3.059999942779541,2.9100000858306885,3.059999942779541,3.059999942779541,16800
2005-04-18,2.9100000858306885,3.059999942779541,2.9100000858306885,3.059999942779541,3.059999942779541,1100
2005-04-19,2.9200000762939453,2.930000066757202,2.9100000858306885,2.930000066757202,2.930000066757202,1900
2005-04-20,2.9600000381469727,2.9700000286102295,2.869999885559082,2.9700000286102295,2.9700000286102295,16700
2005-04-21,2.950000047683716,2.9600000381469727,2.930000066757202,2.940000057220459,2.940000057220459,2900
2005-04-22,3.069999933242798,3.069999933242798,2.549999952316284,2.940000057220459,2.940000057220459,5900
2005-04-25,2.809999942779541,2.880000114440918,2.6700000762939453,2.759999990463257,2.759999990463257,2800
2005-04-26,2.6700000762939453,2.75,2.6700000762939453,2.6700000762939453,2.6700000762939453,3100
2005-04-27,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,400
2005-04-28,2.5999999046325684,2.5999999046325684,2.5,2.5,2.5,3500
2005-04-29,2.819999933242798,2.819999933242798,2.0,2.2799999713897705,2.2799999713897705,3800
2005-05-02,2.2899999618530273,2.2899999618530273,1.8899999856948853,1.9299999475479126,1.9299999475479126,8600
2005-05-03,2.200000047683716,2.200000047683716,2.1500000953674316,2.1500000953674316,2.1500000953674316,500
2005-05-04,1.7999999523162842,2.2100000381469727,1.5199999809265137,2.009999990463257,2.009999990463257,13200
2005-05-05,2.299999952316284,2.369999885559082,1.7599999904632568,2.1500000953674316,2.1500000953674316,6700
2005-05-06,2.4000000953674316,2.4000000953674316,2.0,2.009999990463257,2.009999990463257,17300
2005-05-09,2.009999990463257,2.440000057220459,2.009999990463257,2.390000104904175,2.390000104904175,9500
2005-05-10,2.700000047683716,3.0999999046325684,2.690000057220459,2.950000047683716,2.950000047683716,35200
2005-05-11,2.740000009536743,3.1700000762939453,2.740000009536743,3.1700000762939453,3.1700000762939453,10400
2005-05-12,3.25,3.25,2.869999885559082,2.9100000858306885,2.9100000858306885,7800
2005-05-13,3.069999933242798,3.069999933242798,2.940000057220459,2.940000057220459,2.940000057220459,1000
2005-05-16,3.25,3.25,2.859999895095825,2.859999895095825,2.859999895095825,3700
2005-05-17,3.2200000286102295,3.2200000286102295,2.240000009536743,2.569999933242798,2.569999933242798,13200
2005-05-18,3.0999999046325684,3.0999999046325684,2.619999885559082,2.6600000858306885,2.6600000858306885,5500
2005-05-19,2.549999952316284,2.559999942779541,2.549999952316284,2.549999952316284,2.549999952316284,2200
2005-05-20,2.559999942779541,2.619999885559082,2.559999942779541,2.619999885559082,2.619999885559082,1600
2005-05-23,2.640000104904175,2.640000104904175,2.559999942779541,2.559999942779541,2.559999942779541,1300
2005-05-24,2.559999942779541,2.809999942779541,2.299999952316284,2.450000047683716,2.450000047683716,8900
2005-05-25,2.559999942779541,2.569999933242798,2.5,2.5,2.5,1400
2005-05-26,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,1900
2005-05-27,2.5,2.619999885559082,2.5,2.509999990463257,2.509999990463257,1700
2005-05-31,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,400
2005-06-01,2.490000009536743,2.609999895095825,2.490000009536743,2.559999942779541,2.559999942779541,3400
2005-06-02,2.619999885559082,2.950000047683716,2.619999885559082,2.7100000381469727,2.7100000381469727,94100
2005-06-03,3.240000009536743,3.240000009536743,2.3499999046325684,2.7100000381469727,2.7100000381469727,5500
2005-06-06,2.5199999809265137,2.9000000953674316,2.5199999809265137,2.75,2.75,8400
2005-06-07,2.5199999809265137,2.5999999046325684,2.5199999809265137,2.559999942779541,2.559999942779541,600
2005-06-08,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,200
2005-06-09,2.549999952316284,2.799999952316284,2.549999952316284,2.799999952316284,2.799999952316284,4200
2005-06-10,2.7799999713897705,2.859999895095825,2.7799999713897705,2.859999895095825,2.859999895095825,700
2005-06-13,2.990000009536743,2.990000009536743,2.6700000762939453,2.6700000762939453,2.6700000762939453,2300
2005-06-14,2.609999895095825,2.6500000953674316,2.609999895095825,2.6500000953674316,2.6500000953674316,700
2005-06-15,2.9000000953674316,2.9000000953674316,2.75,2.9000000953674316,2.9000000953674316,3400
2005-06-16,2.9000000953674316,2.9000000953674316,2.8499999046325684,2.8499999046325684,2.8499999046325684,5600
2005-06-17,3.0,3.2799999713897705,2.75,3.0,3.0,9200
2005-06-20,2.5999999046325684,3.0,2.5199999809265137,2.9000000953674316,2.9000000953674316,10200
2005-06-21,3.4000000953674316,3.4000000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,4000
2005-06-22,3.299999952316284,3.299999952316284,2.9600000381469727,2.9600000381469727,2.9600000381469727,500
2005-06-23,2.880000114440918,3.009999990463257,2.700000047683716,2.9000000953674316,2.9000000953674316,2900
2005-06-24,2.7100000381469727,2.7100000381469727,2.700000047683716,2.700000047683716,2.700000047683716,800
2005-06-27,2.700000047683716,2.880000114440918,2.700000047683716,2.799999952316284,2.799999952316284,1900
2005-06-28,3.0,3.299999952316284,3.0,3.009999990463257,3.009999990463257,13100
2005-06-29,2.950000047683716,3.0399999618530273,2.9000000953674316,3.0,3.0,5000
2005-06-30,3.049999952316284,3.059999942779541,3.0,3.0,3.0,1500
2005-07-01,3.0,3.0,3.0,3.0,3.0,0
2005-07-05,3.25,3.25,2.9000000953674316,2.9200000762939453,2.9200000762939453,3900
2005-07-06,2.950000047683716,2.9700000286102295,2.950000047683716,2.9700000286102295,2.9700000286102295,300
2005-07-07,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0
2005-07-08,2.9600000381469727,3.1500000953674316,2.9600000381469727,3.140000104904175,3.140000104904175,4400
2005-07-11,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,0
2005-07-12,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,1200
2005-07-13,3.1700000762939453,3.1700000762939453,3.1500000953674316,3.1500000953674316,3.1500000953674316,200
2005-07-14,3.1500000953674316,3.450000047683716,3.1500000953674316,3.1500000953674316,3.1500000953674316,6700
2005-07-15,3.0,3.1500000953674316,3.0,3.0,3.0,8000
2005-07-18,3.0,3.0,3.0,3.0,3.0,0
2005-07-19,3.0,3.1500000953674316,3.0,3.1500000953674316,3.1500000953674316,1300
2005-07-20,2.9000000953674316,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9600000381469727,900
2005-07-21,2.9000000953674316,3.1500000953674316,2.9000000953674316,3.1500000953674316,3.1500000953674316,2000
2005-07-22,2.7799999713897705,3.0999999046325684,2.7799999713897705,3.0999999046325684,3.0999999046325684,1800
2005-07-25,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0
2005-07-26,2.7899999618530273,3.0,2.7899999618530273,2.8499999046325684,2.8499999046325684,9700
2005-07-27,2.8299999237060547,2.9000000953674316,2.8299999237060547,2.8299999237060547,2.8299999237060547,1800
2005-07-28,2.8299999237060547,2.9700000286102295,2.8299999237060547,2.8299999237060547,2.8299999237060547,1000
2005-07-29,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,500
2005-08-01,2.7899999618530273,2.7899999618530273,2.75,2.75,2.75,3600
2005-08-02,2.799999952316284,2.9000000953674316,2.799999952316284,2.9000000953674316,2.9000000953674316,1600
2005-08-03,3.0,3.0,2.799999952316284,2.799999952316284,2.799999952316284,5300
2005-08-04,2.950000047683716,3.140000104904175,2.950000047683716,3.140000104904175,3.140000104904175,1800
2005-08-05,2.880000114440918,2.880000114440918,2.799999952316284,2.799999952316284,2.799999952316284,500
2005-08-08,3.0,3.0999999046325684,2.9200000762939453,3.0399999618530273,3.0399999618530273,12000
2005-08-09,2.940000057220459,3.0399999618530273,2.940000057220459,3.0399999618530273,3.0399999618530273,500
2005-08-10,2.950000047683716,2.950000047683716,2.799999952316284,2.799999952316284,2.799999952316284,2200
2005-08-11,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,300
2005-08-12,2.799999952316284,2.8499999046325684,2.799999952316284,2.799999952316284,2.799999952316284,2700
2005-08-15,2.799999952316284,2.869999885559082,2.799999952316284,2.8299999237060547,2.8299999237060547,900
2005-08-16,2.799999952316284,2.799999952316284,2.75,2.75,2.75,1000
2005-08-17,2.7699999809265137,2.7699999809265137,2.75,2.75,2.75,1400
2005-08-18,2.75,2.8299999237060547,2.75,2.8299999237060547,2.8299999237060547,3600
2005-08-19,2.75,2.990000009536743,2.75,2.990000009536743,2.990000009536743,2800
2005-08-22,2.7899999618530273,2.799999952316284,2.75,2.75,2.75,1600
2005-08-23,2.549999952316284,2.990000009536743,2.549999952316284,2.7699999809265137,2.7699999809265137,6400
2005-08-24,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,300
2005-08-25,2.8499999046325684,2.8499999046325684,2.6500000953674316,2.8399999141693115,2.8399999141693115,1900
2005-08-26,2.8499999046325684,2.8499999046325684,2.799999952316284,2.799999952316284,2.799999952316284,800
2005-08-29,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,500
2005-08-30,2.5999999046325684,2.75,2.5999999046325684,2.75,2.75,6400
2005-08-31,2.6500000953674316,2.6500000953674316,2.549999952316284,2.559999942779541,2.559999942779541,4200
2005-09-01,2.7899999618530273,2.7899999618530273,2.619999885559082,2.630000114440918,2.630000114440918,1300
2005-09-02,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0
2005-09-06,2.549999952316284,2.549999952316284,2.359999895095825,2.359999895095825,2.359999895095825,5100
2005-09-07,2.4000000953674316,2.5,2.4000000953674316,2.5,2.5,1000
2005-09-08,2.4700000286102295,2.8299999237060547,2.299999952316284,2.3499999046325684,2.3499999046325684,7900
2005-09-09,2.3299999237060547,2.359999895095825,2.3299999237060547,2.359999895095825,2.359999895095825,800
2005-09-12,2.3499999046325684,2.6600000858306885,2.3499999046325684,2.450000047683716,2.450000047683716,6200
2005-09-13,2.450000047683716,2.450000047683716,2.380000114440918,2.4100000858306885,2.4100000858306885,4900
2005-09-14,2.359999895095825,2.559999942779541,2.359999895095825,2.4200000762939453,2.4200000762939453,1100
2005-09-15,2.359999895095825,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,300
2005-09-16,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,300
2005-09-19,2.4000000953674316,2.440000057220459,2.4000000953674316,2.440000057220459,2.440000057220459,2700
2005-09-20,2.380000114440918,2.450000047683716,2.380000114440918,2.4000000953674316,2.4000000953674316,4000
2005-09-21,2.5,2.5799999237060547,2.4800000190734863,2.5799999237060547,2.5799999237060547,1200
2005-09-22,2.4700000286102295,2.5999999046325684,2.4700000286102295,2.5999999046325684,2.5999999046325684,5500
2005-09-23,2.5999999046325684,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.5999999046325684,4600
2005-09-26,2.5999999046325684,2.9000000953674316,2.5999999046325684,2.6500000953674316,2.6500000953674316,5700
2005-09-27,2.4100000858306885,2.819999933242798,2.390000104904175,2.700000047683716,2.700000047683716,7100
2005-09-28,2.9000000953674316,2.9000000953674316,2.5999999046325684,2.9000000953674316,2.9000000953674316,5800
2005-09-29,2.690000057220459,2.690000057220459,2.6500000953674316,2.6500000953674316,2.6500000953674316,1000
2005-09-30,2.75,2.75,2.6500000953674316,2.6500000953674316,2.6500000953674316,2100
2005-10-03,2.6500000953674316,2.700000047683716,2.6500000953674316,2.700000047683716,2.700000047683716,1000
2005-10-04,2.6500000953674316,2.700000047683716,2.6500000953674316,2.700000047683716,2.700000047683716,1500
2005-10-05,2.6500000953674316,2.700000047683716,2.6500000953674316,2.6500000953674316,2.6500000953674316,3600
2005-10-06,2.619999885559082,2.640000104904175,2.5899999141693115,2.5899999141693115,2.5899999141693115,1000
2005-10-07,2.5,2.5999999046325684,2.5,2.5,2.5,1700
2005-10-10,2.3499999046325684,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.4000000953674316,3500
2005-10-11,2.3499999046325684,2.3499999046325684,2.25,2.25,2.25,2200
2005-10-12,1.8600000143051147,2.240000009536743,1.8600000143051147,2.240000009536743,2.240000009536743,5300
2005-10-13,2.3499999046325684,2.3499999046325684,1.909999966621399,2.0999999046325684,2.0999999046325684,8600
2005-10-14,2.549999952316284,2.549999952316284,2.049999952316284,2.4000000953674316,2.4000000953674316,5200
2005-10-17,2.4600000381469727,2.5999999046325684,1.909999966621399,2.5799999237060547,2.5799999237060547,21700
2005-10-18,2.559999942779541,2.5999999046325684,2.25,2.5999999046325684,2.5999999046325684,13600
2005-10-19,2.2799999713897705,2.5399999618530273,2.2799999713897705,2.5399999618530273,2.5399999618530273,400
2005-10-20,2.4000000953674316,2.4000000953674316,2.359999895095825,2.359999895095825,2.359999895095825,5700
2005-10-21,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,1000
2005-10-24,2.359999895095825,2.4000000953674316,2.299999952316284,2.3499999046325684,2.3499999046325684,2000
2005-10-25,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0
2005-10-26,2.3499999046325684,2.5299999713897705,2.3499999046325684,2.3499999046325684,2.3499999046325684,7000
2005-10-27,2.5,2.5399999618530273,2.3499999046325684,2.5399999618530273,2.5399999618530273,2300
2005-10-28,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0
2005-10-31,2.2899999618530273,2.450000047683716,2.2899999618530273,2.450000047683716,2.450000047683716,2200
2005-11-01,2.319999933242798,2.319999933242798,2.299999952316284,2.299999952316284,2.299999952316284,400
2005-11-02,2.299999952316284,2.4100000858306885,2.299999952316284,2.4100000858306885,2.4100000858306885,2400
2005-11-03,2.4000000953674316,2.799999952316284,2.4000000953674316,2.799999952316284,2.799999952316284,9300
2005-11-04,2.4800000190734863,2.75,2.4800000190734863,2.7200000286102295,2.7200000286102295,1300
2005-11-07,2.5899999141693115,2.5899999141693115,2.5799999237060547,2.5799999237060547,2.5799999237060547,300
2005-11-08,2.5799999237060547,2.5999999046325684,2.5799999237060547,2.5999999046325684,2.5999999046325684,1000
2005-11-09,2.5799999237060547,2.5799999237060547,2.4100000858306885,2.4100000858306885,2.4100000858306885,6500
2005-11-10,2.4100000858306885,2.4100000858306885,2.4100000858306885,2.4100000858306885,2.4100000858306885,0
2005-11-11,2.4100000858306885,2.4200000762939453,2.4100000858306885,2.4200000762939453,2.4200000762939453,1200
2005-11-14,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,1600
2005-11-15,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,2400
2005-11-16,2.4100000858306885,2.4800000190734863,2.4100000858306885,2.4800000190734863,2.4800000190734863,2700
2005-11-17,2.430000066757202,2.430000066757202,2.4100000858306885,2.4100000858306885,2.4100000858306885,4700
2005-11-18,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,1300
2005-11-21,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,2100
2005-11-22,2.299999952316284,2.359999895095825,2.299999952316284,2.299999952316284,2.299999952316284,1900
2005-11-23,2.299999952316284,2.3499999046325684,2.049999952316284,2.3399999141693115,2.3399999141693115,5800
2005-11-25,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0
2005-11-28,1.9900000095367432,2.2100000381469727,1.9600000381469727,2.140000104904175,2.140000104904175,5900
2005-11-29,2.390000104904175,2.390000104904175,2.140000104904175,2.140000104904175,2.140000104904175,7000
2005-11-30,2.0999999046325684,2.0999999046325684,2.0,2.049999952316284,2.049999952316284,2500
2005-12-01,2.049999952316284,2.059999942779541,1.8300000429153442,1.9199999570846558,1.9199999570846558,9400
2005-12-02,1.8899999856948853,2.049999952316284,1.850000023841858,2.049999952316284,2.049999952316284,15000
2005-12-05,2.0199999809265137,2.0999999046325684,1.8700000047683716,1.9500000476837158,1.9500000476837158,4200
2005-12-06,1.9500000476837158,2.0999999046325684,1.9500000476837158,2.0,2.0,11200
2005-12-07,1.9500000476837158,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9900000095367432,1000
2005-12-08,1.9900000095367432,2.0,1.909999966621399,2.0,2.0,3000
2005-12-09,2.009999990463257,2.009999990463257,1.899999976158142,1.899999976158142,1.899999976158142,1100
2005-12-12,2.0799999237060547,2.0799999237060547,1.899999976158142,1.899999976158142,1.899999976158142,4600
2005-12-13,1.899999976158142,1.9700000286102295,1.899999976158142,1.940000057220459,1.940000057220459,2500
2005-12-14,1.9199999570846558,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.9700000286102295,3900
2005-12-15,1.940000057220459,2.0,1.9199999570846558,1.9500000476837158,1.9500000476837158,7100
2005-12-16,1.9500000476837158,1.9500000476837158,1.9500000476837158,1.9500000476837158,1.9500000476837158,300
2005-12-19,2.0,2.0,1.8700000047683716,1.9199999570846558,1.9199999570846558,14200
2005-12-20,1.9199999570846558,1.9700000286102295,1.8200000524520874,1.8700000047683716,1.8700000047683716,5700
2005-12-21,1.850000023841858,1.8700000047683716,1.850000023841858,1.8700000047683716,1.8700000047683716,800
2005-12-22,1.909999966621399,2.0299999713897705,1.850000023841858,1.8700000047683716,1.8700000047683716,9900
2005-12-23,2.0399999618530273,2.0399999618530273,1.9500000476837158,1.9500000476837158,1.9500000476837158,7700
2005-12-27,1.9500000476837158,1.9500000476837158,1.809999942779541,1.809999942779541,1.809999942779541,7600
2005-12-28,1.8300000429153442,1.8300000429153442,1.7799999713897705,1.7799999713897705,1.7799999713897705,10200
2005-12-29,1.7799999713897705,1.7799999713897705,1.600000023841858,1.7799999713897705,1.7799999713897705,34600
2005-12-30,1.6200000047683716,1.75,1.6200000047683716,1.7200000286102295,1.7200000286102295,10500
2006-01-03,1.7000000476837158,1.809999942779541,1.7000000476837158,1.809999942779541,1.809999942779541,11900
2006-01-04,1.6699999570846558,1.8600000143051147,1.6699999570846558,1.8600000143051147,1.8600000143051147,3000
2006-01-05,1.8700000047683716,2.6500000953674316,1.8700000047683716,2.5,2.5,101500
2006-01-06,2.190000057220459,2.5999999046325684,2.190000057220459,2.5,2.5,6700
2006-01-09,3.0999999046325684,6.75,3.059999942779541,6.400000095367432,6.400000095367432,3320100
2006-01-10,5.889999866485596,6.119999885559082,4.849999904632568,5.059999942779541,5.059999942779541,1083100
2006-01-11,5.090000152587891,7.869999885559082,4.949999809265137,6.71999979019165,6.71999979019165,4161800
2006-01-12,7.239999771118164,7.429999828338623,6.079999923706055,6.170000076293945,6.170000076293945,2775000
2006-01-13,6.320000171661377,6.400000095367432,5.579999923706055,5.659999847412109,5.659999847412109,769000
2006-01-17,5.679999828338623,5.889999866485596,5.070000171661377,5.119999885559082,5.119999885559082,504400
2006-01-18,5.230000019073486,5.880000114440918,5.0,5.380000114440918,5.380000114440918,725000
2006-01-19,5.46999979019165,5.590000152587891,5.130000114440918,5.170000076293945,5.170000076293945,218500
2006-01-20,5.099999904632568,5.300000190734863,4.699999809265137,4.820000171661377,4.820000171661377,354800
2006-01-23,4.820000171661377,5.880000114440918,4.570000171661377,5.46999979019165,5.46999979019165,875100
2006-01-24,5.449999809265137,5.75,4.960000038146973,5.050000190734863,5.050000190734863,307800
2006-01-25,5.019999980926514,5.289999961853027,4.900000095367432,4.920000076293945,4.920000076293945,178900
2006-01-26,5.179999828338623,5.199999809265137,4.860000133514404,5.0,5.0,113500
2006-01-27,5.019999980926514,5.019999980926514,4.71999979019165,4.880000114440918,4.880000114440918,230200
2006-01-30,4.860000133514404,5.130000114440918,4.619999885559082,4.630000114440918,4.630000114440918,177300
2006-01-31,4.710000038146973,4.960000038146973,4.690000057220459,4.75,4.75,95900
2006-02-01,4.800000190734863,4.900000095367432,4.699999809265137,4.860000133514404,4.860000133514404,84800
2006-02-02,4.800000190734863,4.880000114440918,4.079999923706055,4.409999847412109,4.409999847412109,123800
2006-02-03,4.409999847412109,4.409999847412109,4.130000114440918,4.210000038146973,4.210000038146973,80300
2006-02-06,4.119999885559082,4.25,3.950000047683716,4.039999961853027,4.039999961853027,101600
2006-02-07,4.190000057220459,7.099999904632568,4.050000190734863,6.71999979019165,6.71999979019165,3774000
2006-02-08,6.21999979019165,7.0,5.639999866485596,6.019999980926514,6.019999980926514,1299400
2006-02-09,5.699999809265137,5.699999809265137,5.28000020980835,5.420000076293945,5.420000076293945,556600
2006-02-10,5.309999942779541,5.510000228881836,4.920000076293945,5.090000152587891,5.090000152587891,264600
2006-02-13,5.039999961853027,5.650000095367432,4.949999809265137,4.949999809265137,4.949999809265137,243900
2006-02-14,4.949999809265137,5.389999866485596,4.820000171661377,5.090000152587891,5.090000152587891,200800
2006-02-15,5.099999904632568,5.150000095367432,5.019999980926514,5.03000020980835,5.03000020980835,44100
2006-02-16,5.139999866485596,5.400000095367432,5.010000228881836,5.190000057220459,5.190000057220459,152200
2006-02-17,5.190000057220459,5.239999771118164,5.050000190734863,5.059999942779541,5.059999942779541,80600
2006-02-21,5.019999980926514,5.03000020980835,4.650000095367432,4.659999847412109,4.659999847412109,129500
2006-02-22,4.980000019073486,4.980000019073486,4.679999828338623,4.75,4.75,58500
2006-02-23,4.75,4.920000076293945,4.75,4.820000171661377,4.820000171661377,67000
2006-02-24,4.949999809265137,4.949999809265137,4.659999847412109,4.730000019073486,4.730000019073486,66900
2006-02-27,4.829999923706055,4.829999923706055,4.510000228881836,4.550000190734863,4.550000190734863,53300
2006-02-28,4.550000190734863,4.75,4.5,4.53000020980835,4.53000020980835,18300
2006-03-01,4.5,4.75,4.409999847412109,4.550000190734863,4.550000190734863,39200
2006-03-02,4.5,4.699999809265137,4.5,4.590000152587891,4.590000152587891,27500
2006-03-03,4.800000190734863,5.849999904632568,4.690000057220459,5.440000057220459,5.440000057220459,664000
2006-03-06,5.429999828338623,5.849999904632568,5.289999961853027,5.349999904632568,5.349999904632568,316600
2006-03-07,5.320000171661377,5.579999923706055,5.0,5.099999904632568,5.099999904632568,131300
2006-03-08,5.050000190734863,5.170000076293945,4.800000190734863,4.809999942779541,4.809999942779541,126600
2006-03-09,4.889999866485596,5.179999828338623,4.829999923706055,4.829999923706055,4.829999923706055,27400
2006-03-10,4.860000133514404,5.039999961853027,4.829999923706055,4.840000152587891,4.840000152587891,43700
2006-03-13,4.840000152587891,5.340000152587891,4.840000152587891,4.869999885559082,4.869999885559082,129500
2006-03-14,4.96999979019165,5.190000057220459,4.909999847412109,5.070000171661377,5.070000171661377,53800
2006-03-15,5.059999942779541,6.25,5.059999942779541,6.119999885559082,6.119999885559082,686200
2006-03-16,6.340000152587891,6.75,6.119999885559082,6.329999923706055,6.329999923706055,768500
2006-03-17,6.300000190734863,6.579999923706055,5.900000095367432,5.929999828338623,5.929999828338623,134900
2006-03-20,5.400000095367432,6.019999980926514,5.369999885559082,5.449999809265137,5.449999809265137,227200
2006-03-21,5.599999904632568,5.880000114440918,5.260000228881836,5.599999904632568,5.599999904632568,131800
2006-03-22,5.210000038146973,5.650000095367432,5.210000038146973,5.409999847412109,5.409999847412109,51400
2006-03-23,5.420000076293945,5.829999923706055,5.420000076293945,5.610000133514404,5.610000133514404,83600
2006-03-24,5.619999885559082,5.909999847412109,5.519999980926514,5.880000114440918,5.880000114440918,59000
2006-03-27,5.949999809265137,6.309999942779541,5.900000095367432,6.150000095367432,6.150000095367432,58300
2006-03-28,6.199999809265137,6.25,5.659999847412109,5.900000095367432,5.900000095367432,61300
2006-03-29,5.860000133514404,6.25,5.860000133514404,6.079999923706055,6.079999923706055,68800
2006-03-30,6.03000020980835,6.150000095367432,5.800000190734863,5.900000095367432,5.900000095367432,89200
2006-03-31,6.050000190734863,6.75,5.929999828338623,6.460000038146973,6.460000038146973,342300
2006-04-03,6.599999904632568,6.699999809265137,6.320000171661377,6.570000171661377,6.570000171661377,112500
2006-04-04,6.679999828338623,6.679999828338623,5.800000190734863,6.150000095367432,6.150000095367432,136100
2006-04-05,6.300000190734863,6.300000190734863,5.849999904632568,5.900000095367432,5.900000095367432,115400
2006-04-06,5.900000095367432,6.050000190734863,5.75,5.949999809265137,5.949999809265137,98800
2006-04-07,5.849999904632568,5.940000057220459,5.789999961853027,5.800000190734863,5.800000190734863,33400
2006-04-10,5.800000190734863,5.909999847412109,5.75,5.75,5.75,67700
2006-04-11,5.75,5.849999904632568,5.559999942779541,5.71999979019165,5.71999979019165,78700
2006-04-12,5.800000190734863,5.800000190734863,5.699999809265137,5.75,5.75,46900
2006-04-13,5.5,5.519999980926514,5.0,5.039999961853027,5.039999961853027,232800
2006-04-17,4.849999904632568,5.099999904632568,4.849999904632568,5.050000190734863,5.050000190734863,94700
2006-04-18,5.010000228881836,5.150000095367432,5.0,5.130000114440918,5.130000114440918,25600
2006-04-19,5.079999923706055,5.099999904632568,4.769999980926514,4.829999923706055,4.829999923706055,70800
2006-04-20,4.909999847412109,5.199999809265137,4.550000190734863,4.980000019073486,4.980000019073486,55400
2006-04-21,4.840000152587891,5.050000190734863,4.769999980926514,4.960000038146973,4.960000038146973,23800
2006-04-24,5.400000095367432,5.599999904632568,5.050000190734863,5.130000114440918,5.130000114440918,189100
2006-04-25,5.400000095367432,5.400000095367432,4.949999809265137,4.96999979019165,4.96999979019165,47500
2006-04-26,5.090000152587891,5.150000095367432,4.96999979019165,5.099999904632568,5.099999904632568,17900
2006-04-27,5.03000020980835,6.300000190734863,4.869999885559082,5.889999866485596,5.889999866485596,647800
2006-04-28,5.869999885559082,6.059999942779541,5.460000038146973,5.460000038146973,5.460000038146973,174400
2006-05-01,5.400000095367432,5.75,5.239999771118164,5.260000228881836,5.260000228881836,86800
2006-05-02,5.230000019073486,5.380000114440918,5.159999847412109,5.190000057220459,5.190000057220459,56100
2006-05-03,5.179999828338623,5.539999961853027,5.110000133514404,5.269999980926514,5.269999980926514,51100
2006-05-04,5.269999980926514,5.269999980926514,5.090000152587891,5.159999847412109,5.159999847412109,26800
2006-05-05,5.139999866485596,5.429999828338623,5.099999904632568,5.130000114440918,5.130000114440918,58300
2006-05-08,5.110000133514404,5.590000152587891,5.110000133514404,5.369999885559082,5.369999885559082,33000
2006-05-09,5.309999942779541,5.599999904632568,5.130000114440918,5.599999904632568,5.599999904632568,67900
2006-05-10,5.539999961853027,5.650000095367432,5.199999809265137,5.300000190734863,5.300000190734863,66000
2006-05-11,5.239999771118164,5.239999771118164,4.920000076293945,4.940000057220459,4.940000057220459,47200
2006-05-12,4.980000019073486,5.099999904632568,4.659999847412109,4.789999961853027,4.789999961853027,55000
2006-05-15,5.269999980926514,5.269999980926514,4.639999866485596,4.78000020980835,4.78000020980835,49700
2006-05-16,4.730000019073486,5.010000228881836,4.599999904632568,4.78000020980835,4.78000020980835,70700
2006-05-17,4.710000038146973,4.980000019073486,4.440000057220459,4.46999979019165,4.46999979019165,99900
2006-05-18,4.599999904632568,4.909999847412109,4.5,4.550000190734863,4.550000190734863,91700
2006-05-19,4.820000171661377,4.820000171661377,4.449999809265137,4.659999847412109,4.659999847412109,43900
2006-05-22,4.579999923706055,4.610000133514404,4.409999847412109,4.460000038146973,4.460000038146973,22600
2006-05-23,4.699999809265137,4.880000114440918,4.5,4.590000152587891,4.590000152587891,30000
2006-05-24,4.610000133514404,4.630000114440918,4.519999980926514,4.579999923706055,4.579999923706055,25300
2006-05-25,4.590000152587891,4.760000228881836,4.590000152587891,4.639999866485596,4.639999866485596,5400
2006-05-26,4.599999904632568,4.829999923706055,4.5,4.699999809265137,4.699999809265137,14100
2006-05-30,4.539999961853027,4.730000019073486,4.25,4.400000095367432,4.400000095367432,10900
2006-05-31,4.380000114440918,4.730000019073486,4.329999923706055,4.570000171661377,4.570000171661377,14900
2006-06-01,4.550000190734863,4.650000095367432,4.440000057220459,4.650000095367432,4.650000095367432,20800
2006-06-02,4.699999809265137,4.730000019073486,4.53000020980835,4.579999923706055,4.579999923706055,23500
2006-06-05,4.539999961853027,4.539999961853027,4.28000020980835,4.360000133514404,4.360000133514404,28600
2006-06-06,4.28000020980835,4.380000114440918,4.050000190734863,4.159999847412109,4.159999847412109,37800
2006-06-07,4.179999828338623,4.269999980926514,4.110000133514404,4.150000095367432,4.150000095367432,13400
2006-06-08,4.190000057220459,4.230000019073486,4.0,4.090000152587891,4.090000152587891,40400
2006-06-09,4.039999961853027,4.269999980926514,4.039999961853027,4.199999809265137,4.199999809265137,18000
2006-06-12,4.260000228881836,4.269999980926514,4.050000190734863,4.150000095367432,4.150000095367432,21500
2006-06-13,4.150000095367432,4.150000095367432,3.9000000953674316,4.010000228881836,4.010000228881836,25500
2006-06-14,4.0,4.059999942779541,3.8399999141693115,4.0,4.0,10700
2006-06-15,4.010000228881836,4.099999904632568,3.9200000762939453,4.050000190734863,4.050000190734863,5600
2006-06-16,3.950000047683716,4.079999923706055,3.940000057220459,4.070000171661377,4.070000171661377,27600
2006-06-19,4.03000020980835,4.099999904632568,3.9200000762939453,4.050000190734863,4.050000190734863,7200
2006-06-20,4.449999809265137,4.449999809265137,3.6700000762939453,3.9100000858306885,3.9100000858306885,14300
2006-06-21,3.950000047683716,4.190000057220459,3.9200000762939453,3.940000057220459,3.940000057220459,8400
2006-06-22,4.0,4.050000190734863,3.630000114440918,3.9000000953674316,3.9000000953674316,12500
2006-06-23,3.7300000190734863,3.7899999618530273,3.5999999046325684,3.75,3.75,11900
2006-06-26,3.880000114440918,3.880000114440918,3.5999999046325684,3.6600000858306885,3.6600000858306885,15200
2006-06-27,3.630000114440918,3.759999990463257,3.5999999046325684,3.609999895095825,3.609999895095825,14100
2006-06-28,3.7100000381469727,3.9000000953674316,3.7100000381469727,3.7899999618530273,3.7899999618530273,89200
2006-06-29,3.6500000953674316,3.9000000953674316,3.6500000953674316,3.8499999046325684,3.8499999046325684,37600
2006-06-30,3.940000057220459,4.059999942779541,3.8499999046325684,4.059999942779541,4.059999942779541,68300
2006-07-03,4.010000228881836,4.110000133514404,4.010000228881836,4.099999904632568,4.099999904632568,2400
2006-07-05,4.03000020980835,4.400000095367432,4.0,4.400000095367432,4.400000095367432,12900
2006-07-06,4.5,4.5,4.190000057220459,4.28000020980835,4.28000020980835,19800
2006-07-07,3.9200000762939453,4.599999904632568,3.869999885559082,4.5,4.5,38300
2006-07-10,4.400000095367432,4.400000095367432,4.190000057220459,4.210000038146973,4.210000038146973,4100
2006-07-11,4.190000057220459,4.25,3.950000047683716,4.099999904632568,4.099999904632568,15500
2006-07-12,4.170000076293945,4.699999809265137,4.139999866485596,4.309999942779541,4.309999942779541,78600
2006-07-13,4.599999904632568,4.599999904632568,4.010000228881836,4.010000228881836,4.010000228881836,15400
2006-07-14,4.0,4.199999809265137,4.0,4.059999942779541,4.059999942779541,25800
2006-07-17,4.199999809265137,4.199999809265137,4.0,4.0,4.0,13800
2006-07-18,4.0,4.0,3.7200000286102295,3.759999990463257,3.759999990463257,19100
2006-07-19,3.950000047683716,3.950000047683716,3.700000047683716,3.700000047683716,3.700000047683716,15900
2006-07-20,4.0,4.0,3.700000047683716,3.700000047683716,3.700000047683716,9200
2006-07-21,3.549999952316284,3.799999952316284,3.549999952316284,3.680000066757202,3.680000066757202,4800
2006-07-24,3.5,3.700000047683716,3.3499999046325684,3.4700000286102295,3.4700000286102295,35000
2006-07-25,3.609999895095825,3.859999895095825,3.059999942779541,3.25,3.25,91400
2006-07-26,3.299999952316284,3.299999952316284,3.009999990463257,3.2899999618530273,3.2899999618530273,51200
2006-07-27,3.1500000953674316,3.3499999046325684,3.059999942779541,3.200000047683716,3.200000047683716,32400
2006-07-28,3.190000057220459,4.0,3.119999885559082,3.990000009536743,3.990000009536743,125700
2006-07-31,3.9600000381469727,4.099999904632568,3.6700000762939453,4.070000171661377,4.070000171661377,77300
2006-08-01,4.010000228881836,4.010000228881836,3.799999952316284,3.8399999141693115,3.8399999141693115,30600
2006-08-02,3.8299999237060547,4.0,3.8299999237060547,3.859999895095825,3.859999895095825,27500
2006-08-03,3.619999885559082,3.819999933242798,3.5999999046325684,3.7899999618530273,3.7899999618530273,7200
2006-08-04,3.7899999618530273,4.090000152587891,3.5999999046325684,3.75,3.75,29600
2006-08-07,3.819999933242798,3.859999895095825,3.819999933242798,3.819999933242798,3.819999933242798,3800
2006-08-08,3.9000000953674316,3.9000000953674316,3.8299999237060547,3.880000114440918,3.880000114440918,5100
2006-08-09,3.8499999046325684,3.9000000953674316,3.799999952316284,3.9000000953674316,3.9000000953674316,4400
2006-08-10,3.690000057220459,3.950000047683716,3.690000057220459,3.880000114440918,3.880000114440918,12400
2006-08-11,3.7300000190734863,3.859999895095825,3.5399999618530273,3.8399999141693115,3.8399999141693115,23900
2006-08-14,3.809999942779541,3.809999942779541,3.6600000858306885,3.6600000858306885,3.6600000858306885,15500
2006-08-15,3.75,3.7899999618530273,3.690000057220459,3.7899999618530273,3.7899999618530273,16000
2006-08-16,3.799999952316284,3.799999952316284,3.5199999809265137,3.5999999046325684,3.5999999046325684,15600
2006-08-17,3.4000000953674316,3.700000047683716,3.4000000953674316,3.619999885559082,3.619999885559082,5200
2006-08-18,3.690000057220459,3.690000057220459,3.4000000953674316,3.680000066757202,3.680000066757202,3700
2006-08-21,3.5999999046325684,3.619999885559082,3.5399999618530273,3.5999999046325684,3.5999999046325684,900
2006-08-22,3.630000114440918,3.630000114440918,3.5399999618530273,3.5399999618530273,3.5399999618530273,1800
2006-08-23,3.549999952316284,3.6600000858306885,3.5,3.5,3.5,3400
2006-08-24,3.5,3.5399999618530273,3.299999952316284,3.5199999809265137,3.5199999809265137,9000
2006-08-25,3.6500000953674316,3.6500000953674316,3.4000000953674316,3.440000057220459,3.440000057220459,6500
2006-08-28,3.509999990463257,3.640000104904175,3.5,3.640000104904175,3.640000104904175,5700
2006-08-29,3.569999933242798,4.599999904632568,3.559999942779541,4.159999847412109,4.159999847412109,80800
2006-08-30,4.610000133514404,4.610000133514404,3.359999895095825,3.700000047683716,3.700000047683716,126500
2006-08-31,3.700000047683716,3.700000047683716,3.4800000190734863,3.640000104904175,3.640000104904175,26200
2006-09-01,3.7200000286102295,3.7200000286102295,3.5,3.5,3.5,3800
2006-09-05,3.4000000953674316,3.430000066757202,3.319999933242798,3.4100000858306885,3.4100000858306885,31000
2006-09-06,3.5299999713897705,3.5299999713897705,3.299999952316284,3.299999952316284,3.299999952316284,6800
2006-09-07,3.359999895095825,3.5,3.3499999046325684,3.3499999046325684,3.3499999046325684,8700
2006-09-08,3.4800000190734863,3.9600000381469727,3.4000000953674316,3.549999952316284,3.549999952316284,14000
2006-09-11,3.4000000953674316,3.4200000762939453,3.390000104904175,3.4200000762939453,3.4200000762939453,1400
2006-09-12,3.359999895095825,3.4000000953674316,3.319999933242798,3.319999933242798,3.319999933242798,5900
2006-09-13,4.0,4.170000076293945,3.4000000953674316,3.4800000190734863,3.4800000190734863,3800
2006-09-14,3.490000009536743,3.509999990463257,3.3499999046325684,3.4000000953674316,3.4000000953674316,5400
2006-09-15,3.369999885559082,3.5899999141693115,3.369999885559082,3.5899999141693115,3.5899999141693115,3500
2006-09-18,3.3499999046325684,3.569999933242798,3.3499999046325684,3.359999895095825,3.359999895095825,30700
2006-09-19,3.390000104904175,3.440000057220459,3.390000104904175,3.440000057220459,3.440000057220459,6100
2006-09-20,3.4100000858306885,3.4800000190734863,3.4100000858306885,3.4800000190734863,3.4800000190734863,2700
2006-09-21,3.490000009536743,3.5,3.25,3.299999952316284,3.299999952316284,13600
2006-09-22,3.309999942779541,3.3299999237060547,3.2699999809265137,3.2699999809265137,3.2699999809265137,13900
2006-09-25,3.3499999046325684,3.3499999046325684,3.180000066757202,3.25,3.25,15600
2006-09-26,3.25,3.319999933242798,3.2300000190734863,3.2699999809265137,3.2699999809265137,10800
2006-09-27,3.2699999809265137,3.5399999618530273,3.25,3.25,3.25,8600
2006-09-28,3.2899999618530273,3.390000104904175,3.25,3.2899999618530273,3.2899999618530273,4700
2006-09-29,3.299999952316284,3.4200000762939453,3.259999990463257,3.4100000858306885,3.4100000858306885,6100
2006-10-02,3.2699999809265137,3.7100000381469727,3.2699999809265137,3.4100000858306885,3.4100000858306885,9700
2006-10-03,3.640000104904175,4.0,3.299999952316284,3.819999933242798,3.819999933242798,52000
2006-10-04,3.819999933242798,4.0,3.819999933242798,3.819999933242798,3.819999933242798,16100
2006-10-05,3.680000066757202,3.740000009536743,3.6700000762939453,3.740000009536743,3.740000009536743,7900
2006-10-06,3.430000066757202,3.9000000953674316,3.430000066757202,3.7699999809265137,3.7699999809265137,12700
2006-10-09,3.7200000286102295,3.990000009536743,3.700000047683716,3.799999952316284,3.799999952316284,9200
2006-10-10,3.799999952316284,3.9800000190734863,3.6700000762939453,3.8499999046325684,3.8499999046325684,6100
2006-10-11,3.7300000190734863,3.819999933242798,3.6700000762939453,3.680000066757202,3.680000066757202,4800
2006-10-12,3.7300000190734863,4.300000190734863,3.6700000762939453,3.799999952316284,3.799999952316284,164500
2006-10-13,5.0,6.559999942779541,5.0,5.449999809265137,5.449999809265137,2692300
2006-10-16,5.5,5.659999847412109,4.820000171661377,4.820000171661377,4.820000171661377,474500
2006-10-17,4.869999885559082,4.869999885559082,4.5,4.610000133514404,4.610000133514404,286700
2006-10-18,4.650000095367432,5.409999847412109,4.53000020980835,5.239999771118164,5.239999771118164,430300
2006-10-19,5.349999904632568,5.349999904632568,4.849999904632568,4.849999904632568,4.849999904632568,152200
2006-10-20,4.869999885559082,4.96999979019165,4.699999809265137,4.860000133514404,4.860000133514404,45000
2006-10-23,4.880000114440918,5.099999904632568,4.75,4.75,4.75,27500
2006-10-24,4.78000020980835,5.059999942779541,4.78000020980835,4.809999942779541,4.809999942779541,80700
2006-10-25,4.829999923706055,4.849999904632568,4.739999771118164,4.739999771118164,4.739999771118164,64000
2006-10-26,4.710000038146973,4.929999828338623,4.599999904632568,4.78000020980835,4.78000020980835,60900
2006-10-27,4.800000190734863,4.849999904632568,4.650000095367432,4.800000190734863,4.800000190734863,29300
2006-10-30,4.650000095367432,4.789999961853027,4.599999904632568,4.699999809265137,4.699999809265137,15900
2006-10-31,4.75,4.789999961853027,4.559999942779541,4.599999904632568,4.599999904632568,29000
2006-11-01,4.559999942779541,4.800000190734863,4.559999942779541,4.75,4.75,38900
2006-11-02,4.760000228881836,4.840000152587891,4.71999979019165,4.75,4.75,20900
2006-11-03,4.800000190734863,4.849999904632568,4.539999961853027,4.75,4.75,33800
2006-11-06,4.869999885559082,5.349999904632568,4.869999885559082,5.099999904632568,5.099999904632568,156800
2006-11-07,5.199999809265137,5.349999904632568,5.059999942779541,5.269999980926514,5.269999980926514,89400
2006-11-08,5.199999809265137,5.449999809265137,5.199999809265137,5.340000152587891,5.340000152587891,115400
2006-11-09,5.519999980926514,6.019999980926514,5.519999980926514,5.639999866485596,5.639999866485596,435800
2006-11-10,5.550000190734863,6.21999979019165,5.550000190734863,6.010000228881836,6.010000228881836,165500
2006-11-13,6.099999904632568,6.230000019073486,5.929999828338623,6.090000152587891,6.090000152587891,112400
2006-11-14,6.039999961853027,6.039999961853027,5.630000114440918,6.0,6.0,111100
2006-11-15,5.400000095367432,6.03000020980835,5.300000190734863,5.460000038146973,5.460000038146973,296300
2006-11-16,5.099999904632568,5.449999809265137,4.929999828338623,4.949999809265137,4.949999809265137,129500
2006-11-17,5.090000152587891,5.300000190734863,4.880000114440918,5.28000020980835,5.28000020980835,60900
2006-11-20,5.170000076293945,5.300000190734863,5.099999904632568,5.150000095367432,5.150000095367432,24900
2006-11-21,5.139999866485596,5.400000095367432,5.099999904632568,5.28000020980835,5.28000020980835,58100
2006-11-22,5.349999904632568,5.389999866485596,5.119999885559082,5.389999866485596,5.389999866485596,45300
2006-11-24,5.389999866485596,5.46999979019165,5.170000076293945,5.380000114440918,5.380000114440918,17500
2006-11-27,5.46999979019165,5.480000019073486,5.190000057220459,5.21999979019165,5.21999979019165,27900
2006-11-28,5.199999809265137,5.429999828338623,5.099999904632568,5.289999961853027,5.289999961853027,38300
2006-11-29,5.25,5.420000076293945,5.139999866485596,5.369999885559082,5.369999885559082,31600
2006-11-30,5.409999847412109,5.699999809265137,5.329999923706055,5.420000076293945,5.420000076293945,40300
2006-12-01,5.449999809265137,5.46999979019165,5.150000095367432,5.179999828338623,5.179999828338623,31700
2006-12-04,5.159999847412109,5.360000133514404,5.159999847412109,5.300000190734863,5.300000190734863,15600
2006-12-05,5.429999828338623,5.460000038146973,5.340000152587891,5.360000133514404,5.360000133514404,21800
2006-12-06,5.340000152587891,5.340000152587891,5.210000038146973,5.210000038146973,5.210000038146973,39100
2006-12-07,5.309999942779541,5.409999847412109,5.190000057220459,5.199999809265137,5.199999809265137,28800
2006-12-08,5.289999961853027,5.349999904632568,5.199999809265137,5.199999809265137,5.199999809265137,35700
2006-12-11,5.260000228881836,5.329999923706055,5.190000057220459,5.230000019073486,5.230000019073486,34500
2006-12-12,5.230000019073486,5.260000228881836,4.949999809265137,5.0,5.0,60800
2006-12-13,5.059999942779541,5.059999942779541,4.960000038146973,4.960000038146973,4.960000038146973,25600
2006-12-14,4.920000076293945,4.96999979019165,4.920000076293945,4.940000057220459,4.940000057220459,13700
2006-12-15,4.880000114440918,5.239999771118164,4.78000020980835,4.789999961853027,4.789999961853027,49400
2006-12-18,4.849999904632568,4.989999771118164,4.789999961853027,4.809999942779541,4.809999942779541,22900
2006-12-19,4.820000171661377,4.909999847412109,4.559999942779541,4.659999847412109,4.659999847412109,65600
2006-12-20,4.699999809265137,4.710000038146973,4.5,4.5,4.5,57400
2006-12-21,4.5,4.579999923706055,4.360000133514404,4.519999980926514,4.519999980926514,36400
2006-12-22,4.489999771118164,4.489999771118164,4.300000190734863,4.46999979019165,4.46999979019165,23200
2006-12-26,4.440000057220459,4.440000057220459,4.300000190734863,4.329999923706055,4.329999923706055,53200
2006-12-27,4.309999942779541,4.789999961853027,4.210000038146973,4.670000076293945,4.670000076293945,63800
2006-12-28,4.639999866485596,4.769999980926514,4.639999866485596,4.71999979019165,4.71999979019165,38400
2006-12-29,4.840000152587891,4.900000095367432,4.579999923706055,4.71999979019165,4.71999979019165,32200
2007-01-03,4.760000228881836,4.789999961853027,4.71999979019165,4.71999979019165,4.71999979019165,11400
2007-01-04,4.570000171661377,4.869999885559082,4.510000228881836,4.75,4.75,8400
2007-01-05,4.670000076293945,4.78000020980835,4.650000095367432,4.78000020980835,4.78000020980835,17400
2007-01-08,4.75,5.320000171661377,4.75,5.28000020980835,5.28000020980835,96900
2007-01-09,5.400000095367432,5.400000095367432,5.159999847412109,5.190000057220459,5.190000057220459,37800
2007-01-10,5.25,5.309999942779541,5.119999885559082,5.300000190734863,5.300000190734863,22800
2007-01-11,5.349999904632568,5.400000095367432,5.159999847412109,5.349999904632568,5.349999904632568,79200
2007-01-12,5.349999904632568,5.400000095367432,5.300000190734863,5.320000171661377,5.320000171661377,16300
2007-01-16,5.300000190734863,5.369999885559082,5.0,5.289999961853027,5.289999961853027,72200
2007-01-17,5.389999866485596,5.400000095367432,5.199999809265137,5.300000190734863,5.300000190734863,28700
2007-01-18,5.300000190734863,5.5,5.300000190734863,5.349999904632568,5.349999904632568,24200
2007-01-19,5.329999923706055,5.489999771118164,5.179999828338623,5.210000038146973,5.210000038146973,29900
2007-01-22,5.170000076293945,5.360000133514404,5.170000076293945,5.360000133514404,5.360000133514404,12200
2007-01-23,5.369999885559082,5.369999885559082,5.269999980926514,5.269999980926514,5.269999980926514,8300
2007-01-24,5.239999771118164,5.369999885559082,5.239999771118164,5.309999942779541,5.309999942779541,9900
2007-01-25,5.269999980926514,5.679999828338623,5.269999980926514,5.599999904632568,5.599999904632568,35500
2007-01-26,5.760000228881836,5.980000019073486,5.5,5.800000190734863,5.800000190734863,44000
2007-01-29,5.760000228881836,5.980000019073486,5.760000228881836,5.869999885559082,5.869999885559082,40900
2007-01-30,5.769999980926514,5.900000095367432,5.679999828338623,5.800000190734863,5.800000190734863,10000
2007-01-31,5.909999847412109,5.909999847412109,5.449999809265137,5.550000190734863,5.550000190734863,28100
2007-02-01,5.550000190734863,5.789999961853027,5.550000190734863,5.550000190734863,5.550000190734863,13900
2007-02-02,5.510000228881836,5.579999923706055,5.389999866485596,5.400000095367432,5.400000095367432,17100
2007-02-05,5.409999847412109,5.690000057220459,5.409999847412109,5.630000114440918,5.630000114440918,9900
2007-02-06,5.679999828338623,5.679999828338623,5.420000076293945,5.53000020980835,5.53000020980835,7100
2007-02-07,5.510000228881836,5.769999980926514,5.420000076293945,5.659999847412109,5.659999847412109,11100
2007-02-08,5.619999885559082,5.619999885559082,5.400000095367432,5.510000228881836,5.510000228881836,26500
2007-02-09,5.460000038146973,5.489999771118164,5.420000076293945,5.449999809265137,5.449999809265137,16800
2007-02-12,5.409999847412109,5.429999828338623,5.329999923706055,5.380000114440918,5.380000114440918,11900
2007-02-13,5.269999980926514,5.5,5.269999980926514,5.409999847412109,5.409999847412109,17900
2007-02-14,5.409999847412109,5.670000076293945,5.400000095367432,5.5,5.5,12300
2007-02-15,5.699999809265137,5.71999979019165,5.389999866485596,5.559999942779541,5.559999942779541,30700
2007-02-16,5.550000190734863,5.610000133514404,5.429999828338623,5.599999904632568,5.599999904632568,10200
2007-02-20,5.5,5.599999904632568,5.400000095367432,5.449999809265137,5.449999809265137,20300
2007-02-21,5.440000057220459,5.619999885559082,5.420000076293945,5.420000076293945,5.420000076293945,12600
2007-02-22,5.460000038146973,5.599999904632568,5.449999809265137,5.570000171661377,5.570000171661377,18300
2007-02-23,5.610000133514404,5.96999979019165,5.510000228881836,5.949999809265137,5.949999809265137,30100
2007-02-26,5.96999979019165,6.400000095367432,5.960000038146973,6.050000190734863,6.050000190734863,113900
2007-02-27,6.0,6.039999961853027,5.25,5.5,5.5,64100
2007-02-28,5.599999904632568,5.730000019073486,4.900000095367432,5.170000076293945,5.170000076293945,136000
2007-03-01,5.099999904632568,5.210000038146973,4.980000019073486,5.090000152587891,5.090000152587891,21900
2007-03-02,5.119999885559082,5.139999866485596,4.960000038146973,5.050000190734863,5.050000190734863,9200
2007-03-05,4.960000038146973,5.079999923706055,4.960000038146973,5.050000190734863,5.050000190734863,17800
2007-03-06,4.989999771118164,5.150000095367432,4.900000095367432,5.150000095367432,5.150000095367432,23300
2007-03-07,5.150000095367432,5.449999809265137,5.150000095367432,5.320000171661377,5.320000171661377,16800
2007-03-08,5.300000190734863,5.480000019073486,5.289999961853027,5.389999866485596,5.389999866485596,22900
2007-03-09,5.599999904632568,5.599999904632568,5.320000171661377,5.449999809265137,5.449999809265137,32000
2007-03-12,5.489999771118164,5.489999771118164,5.440000057220459,5.440000057220459,5.440000057220459,11000
2007-03-13,5.400000095367432,5.71999979019165,5.400000095367432,5.699999809265137,5.699999809265137,65400
2007-03-14,5.909999847412109,6.090000152587891,5.329999923706055,6.010000228881836,6.010000228881836,105600
2007-03-15,6.019999980926514,6.019999980926514,5.590000152587891,5.599999904632568,5.599999904632568,19700
2007-03-16,5.599999904632568,6.090000152587891,5.599999904632568,6.039999961853027,6.039999961853027,59500
2007-03-19,6.0,6.239999771118164,5.929999828338623,6.199999809265137,6.199999809265137,56000
2007-03-20,6.03000020980835,6.300000190734863,6.03000020980835,6.260000228881836,6.260000228881836,62500
2007-03-21,6.300000190734863,6.75,6.119999885559082,6.659999847412109,6.659999847412109,92700
2007-03-22,6.71999979019165,7.179999828338623,6.690000057220459,6.909999847412109,6.909999847412109,122900
2007-03-23,6.860000133514404,6.909999847412109,6.639999866485596,6.650000095367432,6.650000095367432,30200
2007-03-26,6.630000114440918,6.889999866485596,6.570000171661377,6.769999980926514,6.769999980926514,20100
2007-03-27,6.75,6.889999866485596,6.71999979019165,6.71999979019165,6.71999979019165,19700
2007-03-28,6.400000095367432,6.840000152587891,6.400000095367432,6.599999904632568,6.599999904632568,27400
2007-03-29,6.699999809265137,6.699999809265137,6.269999980926514,6.349999904632568,6.349999904632568,43200
2007-03-30,6.309999942779541,6.369999885559082,6.03000020980835,6.099999904632568,6.099999904632568,24000
2007-04-02,6.179999828338623,6.239999771118164,6.179999828338623,6.239999771118164,6.239999771118164,6600
2007-04-03,6.269999980926514,6.329999923706055,6.019999980926514,6.090000152587891,6.090000152587891,17200
2007-04-04,6.050000190734863,6.050000190734863,6.0,6.03000020980835,6.03000020980835,8700
2007-04-05,6.059999942779541,6.110000133514404,5.860000133514404,6.039999961853027,6.039999961853027,13300
2007-04-09,6.079999923706055,6.159999847412109,6.0,6.119999885559082,6.119999885559082,13000
2007-04-10,6.130000114440918,6.269999980926514,6.130000114440918,6.199999809265137,6.199999809265137,16300
2007-04-11,6.159999847412109,6.179999828338623,6.130000114440918,6.150000095367432,6.150000095367432,10800
2007-04-12,6.110000133514404,6.239999771118164,5.909999847412109,5.980000019073486,5.980000019073486,13000
2007-04-13,5.860000133514404,6.079999923706055,5.829999923706055,5.989999771118164,5.989999771118164,23800
2007-04-16,5.949999809265137,5.949999809265137,5.400000095367432,5.420000076293945,5.420000076293945,73800
2007-04-17,5.389999866485596,5.389999866485596,5.269999980926514,5.340000152587891,5.340000152587891,36900
2007-04-18,5.340000152587891,5.360000133514404,5.300000190734863,5.300000190734863,5.300000190734863,8400
2007-04-19,5.25,5.269999980926514,5.230000019073486,5.269999980926514,5.269999980926514,17100
2007-04-20,5.429999828338623,5.429999828338623,5.21999979019165,5.269999980926514,5.269999980926514,6500
2007-04-23,5.230000019073486,5.25,5.210000038146973,5.21999979019165,5.21999979019165,4800
2007-04-24,5.25,5.349999904632568,5.25,5.25,5.25,9200
2007-04-25,5.289999961853027,5.309999942779541,5.28000020980835,5.300000190734863,5.300000190734863,1400
2007-04-26,5.320000171661377,5.349999904632568,5.320000171661377,5.329999923706055,5.329999923706055,2300
2007-04-27,5.420000076293945,5.5,5.369999885559082,5.5,5.5,8300
2007-04-30,5.53000020980835,6.019999980926514,5.389999866485596,5.980000019073486,5.980000019073486,44000
2007-05-01,5.949999809265137,5.949999809265137,5.800000190734863,5.800000190734863,5.800000190734863,6600
2007-05-02,5.849999904632568,6.0,5.849999904632568,5.989999771118164,5.989999771118164,8200
2007-05-03,5.949999809265137,5.949999809265137,5.789999961853027,5.820000171661377,5.820000171661377,4800
2007-05-04,5.760000228881836,5.800000190734863,5.75,5.75,5.75,3200
2007-05-07,5.670000076293945,5.690000057220459,5.599999904632568,5.630000114440918,5.630000114440918,5000
2007-05-08,5.639999866485596,5.639999866485596,5.579999923706055,5.579999923706055,5.579999923706055,1300
2007-05-09,5.619999885559082,5.650000095367432,5.5,5.519999980926514,5.519999980926514,8000
2007-05-10,5.5,5.579999923706055,5.5,5.550000190734863,5.550000190734863,6600
2007-05-11,5.510000228881836,5.75,5.5,5.659999847412109,5.659999847412109,3100
2007-05-14,5.570000171661377,5.679999828338623,5.340000152587891,5.340000152587891,5.340000152587891,12900
2007-05-15,5.130000114440918,5.619999885559082,5.0,5.199999809265137,5.199999809265137,23400
2007-05-16,5.179999828338623,5.179999828338623,5.010000228881836,5.050000190734863,5.050000190734863,8800
2007-05-17,5.099999904632568,5.130000114440918,5.050000190734863,5.079999923706055,5.079999923706055,7400
2007-05-18,5.059999942779541,5.079999923706055,5.050000190734863,5.059999942779541,5.059999942779541,6400
2007-05-21,5.050000190734863,5.059999942779541,4.889999866485596,4.909999847412109,4.909999847412109,11600
2007-05-22,5.03000020980835,5.25,5.03000020980835,5.070000171661377,5.070000171661377,8700
2007-05-23,5.119999885559082,5.119999885559082,4.809999942779541,5.0,5.0,7300
2007-05-24,5.010000228881836,5.010000228881836,4.989999771118164,4.989999771118164,4.989999771118164,1600
2007-05-25,5.0,5.010000228881836,4.960000038146973,5.010000228881836,5.010000228881836,8500
2007-05-29,5.019999980926514,5.900000095367432,5.019999980926514,5.460000038146973,5.460000038146973,34000
2007-05-30,5.420000076293945,5.480000019073486,5.309999942779541,5.309999942779541,5.309999942779541,17300
2007-05-31,5.230000019073486,5.340000152587891,5.230000019073486,5.25,5.25,3700
2007-06-01,5.210000038146973,5.230000019073486,4.96999979019165,5.099999904632568,5.099999904632568,16800
2007-06-04,5.130000114440918,5.159999847412109,5.119999885559082,5.119999885559082,5.119999885559082,3500
2007-06-05,5.170000076293945,5.260000228881836,5.110000133514404,5.260000228881836,5.260000228881836,6100
2007-06-06,5.119999885559082,5.460000038146973,5.119999885559082,5.420000076293945,5.420000076293945,5600
2007-06-07,5.440000057220459,5.5,5.429999828338623,5.460000038146973,5.460000038146973,4500
2007-06-08,5.409999847412109,5.460000038146973,5.329999923706055,5.349999904632568,5.349999904632568,3000
2007-06-11,5.380000114440918,5.380000114440918,5.329999923706055,5.360000133514404,5.360000133514404,1000
2007-06-12,5.289999961853027,5.340000152587891,5.130000114440918,5.199999809265137,5.199999809265137,4000
2007-06-13,5.179999828338623,5.21999979019165,5.159999847412109,5.159999847412109,5.159999847412109,1900
2007-06-14,5.21999979019165,5.21999979019165,5.190000057220459,5.190000057220459,5.190000057220459,1200
2007-06-15,5.199999809265137,5.309999942779541,5.190000057220459,5.21999979019165,5.21999979019165,5800
2007-06-18,5.21999979019165,5.260000228881836,5.190000057220459,5.239999771118164,5.239999771118164,5900
2007-06-19,5.159999847412109,5.21999979019165,4.980000019073486,5.0,5.0,11100
2007-06-20,4.96999979019165,5.150000095367432,4.96999979019165,5.150000095367432,5.150000095367432,13800
2007-06-21,5.170000076293945,5.170000076293945,4.980000019073486,5.110000133514404,5.110000133514404,2600
2007-06-22,5.039999961853027,5.039999961853027,4.949999809265137,4.949999809265137,4.949999809265137,7800
2007-06-25,5.0,5.0,4.739999771118164,4.760000228881836,4.760000228881836,17000
2007-06-26,4.760000228881836,4.820000171661377,4.760000228881836,4.760000228881836,4.760000228881836,6000
2007-06-27,4.860000133514404,4.860000133514404,4.599999904632568,4.630000114440918,4.630000114440918,10200
2007-06-28,4.679999828338623,4.71999979019165,4.630000114440918,4.71999979019165,4.71999979019165,7200
2007-06-29,4.739999771118164,4.96999979019165,4.71999979019165,4.880000114440918,4.880000114440918,11200
2007-07-02,4.809999942779541,4.809999942779541,4.5,4.579999923706055,4.579999923706055,9800
2007-07-03,4.619999885559082,4.639999866485596,4.519999980926514,4.599999904632568,4.599999904632568,2600
2007-07-05,4.550000190734863,4.610000133514404,4.550000190734863,4.579999923706055,4.579999923706055,2600
2007-07-06,4.590000152587891,4.599999904632568,4.579999923706055,4.599999904632568,4.599999904632568,1000
2007-07-09,4.599999904632568,4.599999904632568,4.5,4.5,4.5,6600
2007-07-10,4.5,4.519999980926514,4.269999980926514,4.46999979019165,4.46999979019165,16000
2007-07-11,4.449999809265137,4.579999923706055,4.449999809265137,4.570000171661377,4.570000171661377,7200
2007-07-12,4.539999961853027,4.539999961853027,4.28000020980835,4.5,4.5,18400
2007-07-13,4.480000019073486,4.489999771118164,4.409999847412109,4.449999809265137,4.449999809265137,2300
2007-07-16,4.409999847412109,4.409999847412109,4.03000020980835,4.03000020980835,4.03000020980835,28100
2007-07-17,4.070000171661377,4.389999866485596,4.070000171661377,4.349999904632568,4.349999904632568,10600
2007-07-18,4.329999923706055,4.519999980926514,4.329999923706055,4.519999980926514,4.519999980926514,14500
2007-07-19,4.460000038146973,4.5,4.340000152587891,4.409999847412109,4.409999847412109,11700
2007-07-20,4.369999885559082,4.369999885559082,4.230000019073486,4.309999942779541,4.309999942779541,3700
2007-07-23,4.420000076293945,4.5,4.380000114440918,4.400000095367432,4.400000095367432,2500
2007-07-24,4.329999923706055,4.349999904632568,4.300000190734863,4.300000190734863,4.300000190734863,7400
2007-07-25,4.320000171661377,4.320000171661377,4.199999809265137,4.260000228881836,4.260000228881836,4700
2007-07-26,4.199999809265137,4.289999961853027,4.199999809265137,4.269999980926514,4.269999980926514,5400
2007-07-27,4.289999961853027,4.289999961853027,4.21999979019165,4.21999979019165,4.21999979019165,4400
2007-07-30,4.190000057220459,4.239999771118164,4.190000057220459,4.21999979019165,4.21999979019165,3100
2007-07-31,4.190000057220459,4.260000228881836,4.019999980926514,4.179999828338623,4.179999828338623,12800
2007-08-01,4.070000171661377,4.199999809265137,4.010000228881836,4.130000114440918,4.130000114440918,3500
2007-08-02,4.110000133514404,4.150000095367432,4.099999904632568,4.150000095367432,4.150000095367432,4600
2007-08-03,4.139999866485596,4.170000076293945,4.079999923706055,4.150000095367432,4.150000095367432,7300
2007-08-06,4.170000076293945,4.170000076293945,4.130000114440918,4.159999847412109,4.159999847412109,4200
2007-08-07,4.130000114440918,4.400000095367432,4.130000114440918,4.400000095367432,4.400000095367432,14400
2007-08-08,4.389999866485596,4.389999866485596,4.199999809265137,4.300000190734863,4.300000190734863,3500
2007-08-09,4.320000171661377,4.369999885559082,4.320000171661377,4.360000133514404,4.360000133514404,7600
2007-08-10,4.320000171661377,4.5,4.320000171661377,4.489999771118164,4.489999771118164,3700
2007-08-13,4.460000038146973,4.789999961853027,4.460000038146973,4.670000076293945,4.670000076293945,17200
2007-08-14,4.699999809265137,4.710000038146973,4.650000095367432,4.710000038146973,4.710000038146973,6800
2007-08-15,4.590000152587891,4.619999885559082,4.179999828338623,4.449999809265137,4.449999809265137,7200
2007-08-16,4.380000114440918,4.380000114440918,4.130000114440918,4.159999847412109,4.159999847412109,9100
2007-08-17,4.190000057220459,4.519999980926514,4.179999828338623,4.400000095367432,4.400000095367432,4800
2007-08-20,4.360000133514404,4.400000095367432,4.349999904632568,4.380000114440918,4.380000114440918,3500
2007-08-21,4.389999866485596,5.099999904632568,4.389999866485596,5.090000152587891,5.090000152587891,16600
2007-08-22,5.079999923706055,5.099999904632568,5.03000020980835,5.03000020980835,5.03000020980835,9900
2007-08-23,5.019999980926514,5.050000190734863,4.690000057220459,4.889999866485596,4.889999866485596,12900
2007-08-24,4.840000152587891,4.900000095367432,4.78000020980835,4.809999942779541,4.809999942779541,3500
2007-08-27,4.760000228881836,4.760000228881836,4.630000114440918,4.630000114440918,4.630000114440918,2200
2007-08-28,4.579999923706055,4.579999923706055,4.389999866485596,4.400000095367432,4.400000095367432,7100
2007-08-29,4.380000114440918,4.389999866485596,4.199999809265137,4.199999809265137,4.199999809265137,26600
2007-08-30,4.21999979019165,4.21999979019165,4.170000076293945,4.190000057220459,4.190000057220459,5500
2007-08-31,4.210000038146973,4.230000019073486,4.210000038146973,4.230000019073486,4.230000019073486,2200
2007-09-04,4.329999923706055,4.630000114440918,4.269999980926514,4.610000133514404,4.610000133514404,11300
2007-09-05,4.630000114440918,4.630000114440918,4.610000133514404,4.619999885559082,4.619999885559082,2100
2007-09-06,4.650000095367432,4.980000019073486,4.650000095367432,4.869999885559082,4.869999885559082,12500
2007-09-07,4.989999771118164,5.0,4.800000190734863,4.940000057220459,4.940000057220459,13800
2007-09-10,4.909999847412109,4.909999847412109,4.670000076293945,4.909999847412109,4.909999847412109,3800
2007-09-11,4.909999847412109,4.980000019073486,4.78000020980835,4.980000019073486,4.980000019073486,3600
2007-09-12,4.980000019073486,5.010000228881836,4.96999979019165,4.96999979019165,4.96999979019165,8100
2007-09-13,4.940000057220459,4.96999979019165,4.929999828338623,4.929999828338623,4.929999828338623,1300
2007-09-14,4.840000152587891,4.949999809265137,4.840000152587891,4.900000095367432,4.900000095367432,4200
2007-09-17,4.840000152587891,4.900000095367432,4.659999847412109,4.659999847412109,4.659999847412109,2800
2007-09-18,4.639999866485596,4.800000190734863,4.639999866485596,4.75,4.75,2300
2007-09-19,4.28000020980835,4.28000020980835,3.180000066757202,3.700000047683716,3.700000047683716,135900
2007-09-20,3.630000114440918,3.859999895095825,3.5999999046325684,3.700000047683716,3.700000047683716,21100
2007-09-21,3.9000000953674316,3.9000000953674316,3.4100000858306885,3.450000047683716,3.450000047683716,34600
2007-09-24,3.4000000953674316,3.5,3.299999952316284,3.490000009536743,3.490000009536743,31900
2007-09-25,3.490000009536743,3.799999952316284,3.4800000190734863,3.75,3.75,25900
2007-09-26,3.799999952316284,3.799999952316284,3.5,3.680000066757202,3.680000066757202,3900
2007-09-27,3.5999999046325684,4.150000095367432,3.5999999046325684,4.119999885559082,4.119999885559082,14900
2007-09-28,4.010000228881836,4.150000095367432,4.010000228881836,4.150000095367432,4.150000095367432,2100
2007-10-01,4.190000057220459,4.21999979019165,4.170000076293945,4.170000076293945,4.170000076293945,1600
2007-10-02,4.150000095367432,4.150000095367432,4.119999885559082,4.150000095367432,4.150000095367432,2400
2007-10-03,4.110000133514404,4.130000114440918,4.110000133514404,4.130000114440918,4.130000114440918,500
2007-10-04,4.090000152587891,4.119999885559082,4.019999980926514,4.099999904632568,4.099999904632568,8000
2007-10-05,4.010000228881836,4.139999866485596,4.010000228881836,4.079999923706055,4.079999923706055,4400
2007-10-08,4.019999980926514,4.059999942779541,4.019999980926514,4.03000020980835,4.03000020980835,1800
2007-10-09,4.010000228881836,4.039999961853027,4.010000228881836,4.010000228881836,4.010000228881836,1400
2007-10-10,4.0,4.0,3.9000000953674316,3.9000000953674316,3.9000000953674316,2600
2007-10-11,3.9100000858306885,3.940000057220459,3.680000066757202,3.799999952316284,3.799999952316284,17300
2007-10-12,3.9100000858306885,3.940000057220459,3.8499999046325684,3.880000114440918,3.880000114440918,4600
2007-10-15,3.799999952316284,3.990000009536743,3.799999952316284,3.869999885559082,3.869999885559082,7800
2007-10-16,3.880000114440918,3.940000057220459,3.700000047683716,3.700000047683716,3.700000047683716,9300
2007-10-17,3.7300000190734863,3.75,3.690000057220459,3.690000057220459,3.690000057220459,6000
2007-10-18,3.6700000762939453,3.680000066757202,3.4100000858306885,3.680000066757202,3.680000066757202,43300
2007-10-19,3.75,3.75,3.4100000858306885,3.619999885559082,3.619999885559082,15500
2007-10-22,3.5899999141693115,3.5899999141693115,3.390000104904175,3.549999952316284,3.549999952316284,3600
2007-10-23,3.450000047683716,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,6000
2007-10-24,3.4200000762939453,3.5,3.4200000762939453,3.4700000286102295,3.4700000286102295,5000
2007-10-25,3.4000000953674316,3.869999885559082,3.4000000953674316,3.809999942779541,3.809999942779541,7300
2007-10-26,3.7899999618530273,3.819999933242798,3.630000114440918,3.690000057220459,3.690000057220459,6500
2007-10-29,3.6600000858306885,3.6600000858306885,3.549999952316284,3.569999933242798,3.569999933242798,900
2007-10-30,3.619999885559082,3.9200000762939453,3.619999885559082,3.8399999141693115,3.8399999141693115,7900
2007-10-31,3.8299999237060547,3.8299999237060547,3.4100000858306885,3.549999952316284,3.549999952316284,13300
2007-11-01,3.5999999046325684,4.5,3.4700000286102295,3.5999999046325684,3.5999999046325684,112500
2007-11-02,3.569999933242798,3.5999999046325684,3.3499999046325684,3.359999895095825,3.359999895095825,9000
2007-11-05,3.299999952316284,3.4200000762939453,3.1700000762939453,3.200000047683716,3.200000047683716,7000
2007-11-06,3.1600000858306885,3.1600000858306885,3.0,3.049999952316284,3.049999952316284,11000
2007-11-07,2.8499999046325684,3.1700000762939453,2.359999895095825,3.009999990463257,3.009999990463257,44100
2007-11-08,2.6500000953674316,3.0899999141693115,2.6500000953674316,3.059999942779541,3.059999942779541,14200
2007-11-09,3.0199999809265137,3.0199999809265137,2.990000009536743,3.0,3.0,4200
2007-11-12,2.9800000190734863,2.9800000190734863,2.5,2.680000066757202,2.680000066757202,7700
2007-11-13,2.700000047683716,2.809999942779541,2.700000047683716,2.7799999713897705,2.7799999713897705,4200
2007-11-14,2.759999990463257,2.8399999141693115,2.759999990463257,2.8299999237060547,2.8299999237060547,3200
2007-11-15,2.799999952316284,3.3499999046325684,2.799999952316284,3.2899999618530273,3.2899999618530273,11300
2007-11-16,3.3499999046325684,3.3499999046325684,3.1600000858306885,3.1600000858306885,3.1600000858306885,1600
2007-11-19,3.1500000953674316,3.1600000858306885,2.7300000190734863,2.8299999237060547,2.8299999237060547,10900
2007-11-20,2.7699999809265137,3.3299999237060547,2.5899999141693115,3.069999933242798,3.069999933242798,20900
2007-11-21,3.0799999237060547,3.180000066757202,3.0799999237060547,3.109999895095825,3.109999895095825,5900
2007-11-23,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,0
2007-11-26,3.0,3.0299999713897705,2.9600000381469727,3.0,3.0,5700
2007-11-27,3.0199999809265137,3.0199999809265137,2.859999895095825,2.9600000381469727,2.9600000381469727,5700
2007-11-28,2.950000047683716,2.9600000381469727,2.950000047683716,2.950000047683716,2.950000047683716,3100
2007-11-29,2.9800000190734863,3.009999990463257,2.799999952316284,2.869999885559082,2.869999885559082,17500
2007-11-30,2.869999885559082,3.0999999046325684,2.869999885559082,3.0899999141693115,3.0899999141693115,6100
2007-12-03,3.0299999713897705,3.309999942779541,3.0299999713897705,3.2699999809265137,3.2699999809265137,3700
2007-12-04,3.25,3.380000114440918,3.180000066757202,3.200000047683716,3.200000047683716,5000
2007-12-05,3.25,3.259999990463257,3.2200000286102295,3.2200000286102295,3.2200000286102295,2100
2007-12-06,3.2699999809265137,3.299999952316284,3.140000104904175,3.1600000858306885,3.1600000858306885,6600
2007-12-07,3.1600000858306885,3.1700000762939453,3.1600000858306885,3.1700000762939453,3.1700000762939453,300
2007-12-10,3.059999942779541,3.059999942779541,2.9600000381469727,3.009999990463257,3.009999990463257,2800
2007-12-11,3.1500000953674316,3.200000047683716,2.690000057220459,2.690000057220459,2.690000057220459,6800
2007-12-12,2.75,2.75,2.7200000286102295,2.7200000286102295,2.7200000286102295,1200
2007-12-13,2.7300000190734863,2.7300000190734863,2.549999952316284,2.619999885559082,2.619999885559082,5700
2007-12-14,3.140000104904175,3.140000104904175,2.5,2.5,2.5,3400
2007-12-17,2.5399999618530273,2.5399999618530273,2.319999933242798,2.319999933242798,2.319999933242798,5200
2007-12-18,2.450000047683716,2.5,2.140000104904175,2.2699999809265137,2.2699999809265137,10700
2007-12-19,2.5,2.5,1.940000057220459,2.0999999046325684,2.0999999046325684,11700
2007-12-20,2.259999990463257,2.2699999809265137,1.8799999952316284,2.0999999046325684,2.0999999046325684,28100
2007-12-21,1.9900000095367432,2.069999933242798,1.909999966621399,2.009999990463257,2.009999990463257,11700
2007-12-24,1.940000057220459,2.140000104904175,1.940000057220459,2.140000104904175,2.140000104904175,9500
2007-12-26,2.240000009536743,2.25,1.75,1.850000023841858,1.850000023841858,25800
2007-12-27,1.850000023841858,2.0,1.850000023841858,1.9900000095367432,1.9900000095367432,11100
2007-12-28,1.9900000095367432,2.0,1.9299999475479126,1.9600000381469727,1.9600000381469727,8000
2007-12-31,1.9199999570846558,2.0,1.9199999570846558,1.9600000381469727,1.9600000381469727,14400
2008-01-02,2.0,2.049999952316284,1.9199999570846558,2.049999952316284,2.049999952316284,12900
2008-01-03,2.069999933242798,2.319999933242798,2.049999952316284,2.049999952316284,2.049999952316284,13800
2008-01-04,2.180000066757202,2.180000066757202,2.0299999713897705,2.0299999713897705,2.0299999713897705,4500
2008-01-07,2.0399999618530273,2.049999952316284,1.9199999570846558,1.9500000476837158,1.9500000476837158,3500
2008-01-08,1.9600000381469727,1.9700000286102295,1.9600000381469727,1.9600000381469727,1.9600000381469727,700
2008-01-09,1.9199999570846558,2.240000009536743,1.7699999809265137,1.8600000143051147,1.8600000143051147,15600
2008-01-10,1.840000033378601,2.3299999237060547,1.8300000429153442,2.1500000953674316,2.1500000953674316,11700
2008-01-11,2.2300000190734863,2.299999952316284,2.2200000286102295,2.2200000286102295,2.2200000286102295,7800
2008-01-14,2.1600000858306885,2.190000057220459,2.109999895095825,2.1600000858306885,2.1600000858306885,2500
2008-01-15,2.0999999046325684,2.200000047683716,2.069999933242798,2.1700000762939453,2.1700000762939453,7200
2008-01-16,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,4200
2008-01-17,2.25,2.25,1.899999976158142,2.0,2.0,36700
2008-01-18,1.9500000476837158,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9199999570846558,1600
2008-01-22,1.8799999952316284,1.8799999952316284,1.600000023841858,1.7999999523162842,1.7999999523162842,11900
2008-01-23,1.8300000429153442,1.9199999570846558,1.809999942779541,1.9199999570846558,1.9199999570846558,10800
2008-01-24,2.0299999713897705,2.0299999713897705,1.899999976158142,1.909999966621399,1.909999966621399,2700
2008-01-25,1.8799999952316284,1.899999976158142,1.8300000429153442,1.899999976158142,1.899999976158142,4000
2008-01-28,1.8300000429153442,1.8899999856948853,1.7999999523162842,1.8300000429153442,1.8300000429153442,7200
2008-01-29,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100
2008-01-30,1.850000023841858,2.049999952316284,1.850000023841858,2.0199999809265137,2.0199999809265137,5300
2008-01-31,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,100
2008-02-01,1.9199999570846558,1.9199999570846558,1.850000023841858,1.8600000143051147,1.8600000143051147,6100
2008-02-04,1.8600000143051147,1.8600000143051147,1.850000023841858,1.8600000143051147,1.8600000143051147,4700
2008-02-05,1.850000023841858,1.8700000047683716,1.850000023841858,1.850000023841858,1.850000023841858,7800
2008-02-06,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100
2008-02-07,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,400
2008-02-08,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0
2008-02-11,1.9500000476837158,1.9500000476837158,1.8600000143051147,1.8600000143051147,1.8600000143051147,500
2008-02-12,1.850000023841858,1.899999976158142,1.7000000476837158,1.7000000476837158,1.7000000476837158,30600
2008-02-13,1.7300000190734863,1.75,1.6799999475479126,1.6799999475479126,1.6799999475479126,4400
2008-02-14,1.6699999570846558,1.7000000476837158,1.3600000143051147,1.5299999713897705,1.5299999713897705,20000
2008-02-15,1.5,1.5,1.399999976158142,1.4700000286102295,1.4700000286102295,1600
2008-02-19,1.4900000095367432,1.590000033378601,1.4900000095367432,1.5700000524520874,1.5700000524520874,4300
2008-02-20,1.5399999618530273,1.600000023841858,1.5199999809265137,1.5700000524520874,1.5700000524520874,6100
2008-02-21,1.5399999618530273,1.6699999570846558,1.5399999618530273,1.6699999570846558,1.6699999570846558,14100
2008-02-22,1.6699999570846558,2.059999942779541,1.6699999570846558,1.7799999713897705,1.7799999713897705,46800
2008-02-25,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,400
2008-02-26,1.850000023841858,1.9500000476837158,1.809999942779541,1.809999942779541,1.809999942779541,5300
2008-02-27,1.8799999952316284,1.9600000381469727,1.809999942779541,1.8799999952316284,1.8799999952316284,28400
2008-02-28,1.8600000143051147,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8600000143051147,6000
2008-02-29,1.7599999904632568,1.899999976158142,1.6299999952316284,1.7599999904632568,1.7599999904632568,4800
2008-03-03,1.5299999713897705,1.7100000381469727,1.5299999713897705,1.6799999475479126,1.6799999475479126,2900
2008-03-04,1.6100000143051147,1.6100000143051147,1.5,1.5499999523162842,1.5499999523162842,1200
2008-03-05,1.6299999952316284,1.6799999475479126,1.6299999952316284,1.6699999570846558,1.6699999570846558,2300
2008-03-06,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,300
2008-03-07,1.659999966621399,1.6699999570846558,1.5499999523162842,1.6200000047683716,1.6200000047683716,5400
2008-03-10,1.6799999475479126,1.6799999475479126,1.5499999523162842,1.5499999523162842,1.5499999523162842,6600
2008-03-11,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0
2008-03-12,1.6799999475479126,1.6799999475479126,1.5700000524520874,1.5800000429153442,1.5800000429153442,5500
2008-03-13,1.600000023841858,1.649999976158142,1.600000023841858,1.6100000143051147,1.6100000143051147,400
2008-03-14,1.5700000524520874,1.5700000524520874,1.559999942779541,1.559999942779541,1.559999942779541,200
2008-03-17,1.5499999523162842,1.6799999475479126,1.5499999523162842,1.5800000429153442,1.5800000429153442,6500
2008-03-18,1.6299999952316284,1.6699999570846558,1.5800000429153442,1.5800000429153442,1.5800000429153442,1400
2008-03-19,1.6200000047683716,1.6299999952316284,1.6200000047683716,1.6299999952316284,1.6299999952316284,400
2008-03-20,1.590000033378601,1.590000033378601,1.5499999523162842,1.5499999523162842,1.5499999523162842,1600
2008-03-24,1.4700000286102295,1.5199999809265137,1.409999966621399,1.409999966621399,1.409999966621399,12500
2008-03-25,1.4199999570846558,1.4199999570846558,1.409999966621399,1.409999966621399,1.409999966621399,2300
2008-03-26,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,300
2008-03-27,1.409999966621399,1.5199999809265137,1.409999966621399,1.440000057220459,1.440000057220459,3000
2008-03-28,1.4299999475479126,1.4500000476837158,1.4199999570846558,1.4299999475479126,1.4299999475479126,400
2008-03-31,1.4299999475479126,1.7999999523162842,1.409999966621399,1.7999999523162842,1.7999999523162842,1500
2008-04-01,1.809999942779541,1.809999942779541,1.659999966621399,1.659999966621399,1.659999966621399,2700
2008-04-02,1.7799999713897705,1.8300000429153442,1.7799999713897705,1.7799999713897705,1.7799999713897705,800
2008-04-03,1.850000023841858,1.850000023841858,1.600000023841858,1.600000023841858,1.600000023841858,2500
2008-04-04,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0
2008-04-07,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,2900
2008-04-08,1.7000000476837158,1.75,1.4500000476837158,1.4500000476837158,1.4500000476837158,4500
2008-04-09,1.4800000190734863,1.690000057220459,1.4600000381469727,1.5,1.5,4400
2008-04-10,1.5,1.5,1.5,1.5,1.5,0
2008-04-11,1.5099999904632568,1.5099999904632568,1.5,1.5,1.5,1100
2008-04-14,1.5399999618530273,1.7300000190734863,1.5399999618530273,1.5800000429153442,1.5800000429153442,1900
2008-04-15,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,100
2008-04-16,1.4700000286102295,1.4900000095367432,1.4600000381469727,1.4900000095367432,1.4900000095367432,500
2008-04-17,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0
2008-04-18,1.440000057220459,1.4500000476837158,1.440000057220459,1.4500000476837158,1.4500000476837158,1200
2008-04-21,1.4199999570846558,1.4199999570846558,1.3899999856948853,1.3899999856948853,1.3899999856948853,6500
2008-04-22,1.4199999570846558,1.5700000524520874,1.399999976158142,1.5199999809265137,1.5199999809265137,2100
2008-04-23,1.5299999713897705,1.5399999618530273,1.409999966621399,1.409999966621399,1.409999966621399,1800
2008-04-24,1.399999976158142,1.5399999618530273,1.3899999856948853,1.3899999856948853,1.3899999856948853,2600
2008-04-25,1.409999966621399,1.5800000429153442,1.340000033378601,1.559999942779541,1.559999942779541,4400
2008-04-28,1.3899999856948853,1.5800000429153442,1.3899999856948853,1.440000057220459,1.440000057220459,3500
2008-04-29,1.559999942779541,1.5800000429153442,1.409999966621399,1.5099999904632568,1.5099999904632568,3100
2008-04-30,1.3899999856948853,1.6299999952316284,1.3899999856948853,1.600000023841858,1.600000023841858,4400
2008-05-01,1.4500000476837158,1.5,1.4500000476837158,1.5,1.5,600
2008-05-02,1.4500000476837158,1.5800000429153442,1.399999976158142,1.5800000429153442,1.5800000429153442,8900
2008-05-05,1.5800000429153442,1.6299999952316284,1.3899999856948853,1.409999966621399,1.409999966621399,11800
2008-05-06,1.309999942779541,1.4900000095367432,1.309999942779541,1.4900000095367432,1.4900000095367432,2100
2008-05-07,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0
2008-05-08,1.5,1.6100000143051147,1.5,1.6100000143051147,1.6100000143051147,3400
2008-05-09,1.3200000524520874,1.5,1.3200000524520874,1.5,1.5,7300
2008-05-12,1.4900000095367432,1.5399999618530273,1.3799999952316284,1.4299999475479126,1.4299999475479126,5000
2008-05-13,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,100
2008-05-14,1.5199999809265137,1.6200000047683716,1.5199999809265137,1.6100000143051147,1.6100000143051147,4700
2008-05-15,1.5399999618530273,1.649999976158142,1.5399999618530273,1.5399999618530273,1.5399999618530273,1500
2008-05-16,1.649999976158142,1.75,1.5399999618530273,1.600000023841858,1.600000023841858,6500
2008-05-19,1.649999976158142,1.659999966621399,1.649999976158142,1.649999976158142,1.649999976158142,4000
2008-05-20,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1200
2008-05-21,1.6699999570846558,1.6699999570846558,1.659999966621399,1.659999966621399,1.659999966621399,900
2008-05-22,1.6699999570846558,1.6799999475479126,1.649999976158142,1.649999976158142,1.649999976158142,7700
2008-05-23,1.659999966621399,1.659999966621399,1.5199999809265137,1.5199999809265137,1.5199999809265137,2500
2008-05-27,1.5199999809265137,1.559999942779541,1.340000033378601,1.4800000190734863,1.4800000190734863,5700
2008-05-28,1.4800000190734863,1.5099999904632568,1.399999976158142,1.409999966621399,1.409999966621399,1500
2008-05-29,1.399999976158142,1.6699999570846558,1.399999976158142,1.6699999570846558,1.6699999570846558,900
2008-05-30,1.690000057220459,1.690000057220459,1.649999976158142,1.649999976158142,1.649999976158142,900
2008-06-02,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0
2008-06-03,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,200
2008-06-04,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0
2008-06-05,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1300
2008-06-06,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0
2008-06-09,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,300
2008-06-10,1.3799999952316284,1.3899999856948853,1.3799999952316284,1.3799999952316284,1.3799999952316284,3900
2008-06-11,1.350000023841858,1.4800000190734863,1.2999999523162842,1.2999999523162842,1.2999999523162842,1600
2008-06-12,1.2799999713897705,1.3200000524520874,1.25,1.25,1.25,6400
2008-06-13,1.25,1.25,1.25,1.25,1.25,0
2008-06-16,1.25,1.25,1.25,1.25,1.25,0
2008-06-17,1.25,1.25,1.25,1.25,1.25,0
2008-06-18,1.5299999713897705,1.5299999713897705,1.2000000476837158,1.2000000476837158,1.2000000476837158,200
2008-06-19,1.190000057220459,1.2100000381469727,1.0399999618530273,1.2100000381469727,1.2100000381469727,1300
2008-06-20,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0
2008-06-23,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,300
2008-06-24,1.159999966621399,1.4800000190734863,1.159999966621399,1.159999966621399,1.159999966621399,3300
2008-06-25,1.5,1.649999976158142,1.2100000381469727,1.4500000476837158,1.4500000476837158,26500
2008-06-26,1.4500000476837158,1.649999976158142,1.399999976158142,1.6200000047683716,1.6200000047683716,8100
2008-06-27,1.559999942779541,1.7799999713897705,1.5499999523162842,1.7799999713897705,1.7799999713897705,4400
2008-06-30,1.440000057220459,1.5099999904632568,1.3700000047683716,1.5,1.5,10300
2008-07-01,1.7200000286102295,1.7699999809265137,1.7100000381469727,1.7699999809265137,1.7699999809265137,1900
2008-07-02,1.590000033378601,1.590000033378601,1.4600000381469727,1.4600000381469727,1.4600000381469727,6800
2008-07-03,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0
2008-07-07,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,300
2008-07-08,1.4900000095367432,1.7699999809265137,1.4600000381469727,1.5,1.5,1400
2008-07-09,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,1900
2008-07-10,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,200
2008-07-11,1.4600000381469727,1.6399999856948853,1.2699999809265137,1.6100000143051147,1.6100000143051147,4700
2008-07-14,1.6399999856948853,1.649999976158142,1.2300000190734863,1.2300000190734863,1.2300000190734863,1700
2008-07-15,1.25,1.25,1.25,1.25,1.25,200
2008-07-16,1.6100000143051147,1.6200000047683716,1.590000033378601,1.590000033378601,1.590000033378601,1200
2008-07-17,1.7799999713897705,1.8300000429153442,1.3200000524520874,1.7799999713897705,1.7799999713897705,1800
2008-07-18,1.75,1.8300000429153442,1.75,1.7599999904632568,1.7599999904632568,3900
2008-07-21,1.75,1.75,1.75,1.75,1.75,1300
2008-07-22,1.7400000095367432,1.75,1.559999942779541,1.559999942779541,1.559999942779541,1900
2008-07-23,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,100
2008-07-24,1.350000023841858,1.4800000190734863,1.350000023841858,1.4800000190734863,1.4800000190734863,1700
2008-07-25,1.4600000381469727,1.4600000381469727,1.3600000143051147,1.3600000143051147,1.3600000143051147,1400
2008-07-28,1.350000023841858,1.350000023841858,1.2899999618530273,1.2899999618530273,1.2899999618530273,1900
2008-07-29,1.7000000476837158,1.8300000429153442,1.3700000047683716,1.3700000047683716,1.3700000047683716,2100
2008-07-30,1.809999942779541,1.8200000524520874,1.3300000429153442,1.4500000476837158,1.4500000476837158,1800
2008-07-31,1.7899999618530273,1.8300000429153442,1.3700000047683716,1.440000057220459,1.440000057220459,1500
2008-08-01,1.440000057220459,1.75,1.440000057220459,1.7400000095367432,1.7400000095367432,1400
2008-08-04,1.8300000429153442,1.8300000429153442,1.4600000381469727,1.5199999809265137,1.5199999809265137,5300
2008-08-05,1.7899999618530273,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.7999999523162842,24800
2008-08-06,1.7999999523162842,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.8200000524520874,21800
2008-08-07,1.8300000429153442,1.8300000429153442,1.7999999523162842,1.809999942779541,1.809999942779541,1300
2008-08-08,1.7599999904632568,1.7699999809265137,1.75,1.75,1.75,3900
2008-08-11,1.5199999809265137,1.7899999618530273,1.3600000143051147,1.7200000286102295,1.7200000286102295,28600
2008-08-12,1.5099999904632568,1.5199999809265137,1.2999999523162842,1.399999976158142,1.399999976158142,4900
2008-08-13,1.4800000190734863,1.4800000190734863,1.4299999475479126,1.4500000476837158,1.4500000476837158,4700
2008-08-14,1.5499999523162842,1.5800000429153442,1.409999966621399,1.5800000429153442,1.5800000429153442,4900
2008-08-15,1.4800000190734863,1.649999976158142,1.4800000190734863,1.649999976158142,1.649999976158142,3700
2008-08-18,1.6399999856948853,1.649999976158142,1.6399999856948853,1.649999976158142,1.649999976158142,500
2008-08-19,1.6699999570846558,1.7799999713897705,1.6699999570846558,1.7000000476837158,1.7000000476837158,5100
2008-08-20,1.5,1.7000000476837158,1.5,1.7000000476837158,1.7000000476837158,600
2008-08-21,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0
2008-08-22,1.600000023841858,1.7000000476837158,1.5199999809265137,1.7000000476837158,1.7000000476837158,1900
2008-08-25,1.7000000476837158,1.7000000476837158,1.6799999475479126,1.6799999475479126,1.6799999475479126,600
2008-08-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200
2008-08-27,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500
2008-08-28,1.440000057220459,1.4500000476837158,1.409999966621399,1.4199999570846558,1.4199999570846558,1100
2008-08-29,1.4500000476837158,1.5199999809265137,1.4199999570846558,1.4199999570846558,1.4199999570846558,1600
2008-09-02,1.5,1.5,1.5,1.5,1.5,600
2008-09-03,1.5,1.9299999475479126,1.5,1.600000023841858,1.600000023841858,9700
2008-09-04,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0
2008-09-05,1.5199999809265137,1.7999999523162842,1.5199999809265137,1.559999942779541,1.559999942779541,1400
2008-09-08,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,300
2008-09-09,1.75,1.75,1.75,1.75,1.75,200
2008-09-10,1.75,1.75,1.5700000524520874,1.5700000524520874,1.5700000524520874,1300
2008-09-11,1.600000023841858,1.600000023841858,1.5399999618530273,1.5399999618530273,1.5399999618530273,4700
2008-09-12,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,0
2008-09-15,1.3899999856948853,1.3899999856948853,1.3700000047683716,1.3799999952316284,1.3799999952316284,2600
2008-09-16,1.3799999952316284,1.5499999523162842,1.3700000047683716,1.3700000047683716,1.3700000047683716,9600
2008-09-17,1.3799999952316284,1.3799999952316284,1.3700000047683716,1.3700000047683716,1.3700000047683716,2000
2008-09-18,1.75,1.75,1.4500000476837158,1.600000023841858,1.600000023841858,4600
2008-09-19,1.690000057220459,1.690000057220459,1.4700000286102295,1.649999976158142,1.649999976158142,10800
2008-09-22,1.7000000476837158,1.7000000476837158,1.4700000286102295,1.600000023841858,1.600000023841858,3500
2008-09-23,1.600000023841858,1.600000023841858,1.5199999809265137,1.5199999809265137,1.5199999809265137,600
2008-09-24,1.5,1.5,1.4900000095367432,1.5,1.5,300
2008-09-25,1.3300000429153442,1.4900000095367432,1.3300000429153442,1.350000023841858,1.350000023841858,1400
2008-09-26,1.4900000095367432,1.5,1.4800000190734863,1.5,1.5,1100
2008-09-29,1.409999966621399,1.409999966621399,1.2100000381469727,1.2100000381469727,1.2100000381469727,1800
2008-09-30,1.4800000190734863,1.4900000095367432,1.4800000190734863,1.4900000095367432,1.4900000095367432,500
2008-10-01,1.600000023841858,1.6200000047683716,1.2599999904632568,1.6200000047683716,1.6200000047683716,9600
2008-10-02,1.5399999618530273,1.7000000476837158,1.4800000190734863,1.4800000190734863,1.4800000190734863,10900
2008-10-03,1.4199999570846558,1.7200000286102295,1.4199999570846558,1.600000023841858,1.600000023841858,12400
2008-10-06,1.590000033378601,1.6100000143051147,1.2999999523162842,1.2999999523162842,1.2999999523162842,2700
2008-10-07,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,1800
2008-10-08,1.2799999713897705,1.600000023841858,1.2300000190734863,1.3600000143051147,1.3600000143051147,6200
2008-10-09,1.2000000476837158,1.399999976158142,1.1799999475479126,1.1799999475479126,1.1799999475479126,3100
2008-10-10,1.159999966621399,1.2000000476837158,1.0099999904632568,1.2000000476837158,1.2000000476837158,5100
2008-10-13,1.2000000476837158,1.2000000476837158,1.0,1.0,1.0,2300
2008-10-14,1.2999999523162842,1.3200000524520874,0.7599999904632568,1.100000023841858,1.100000023841858,9200
2008-10-15,1.2300000190734863,1.2300000190734863,0.9900000095367432,0.9900000095367432,0.9900000095367432,13900
2008-10-16,1.0099999904632568,1.399999976158142,1.0,1.2000000476837158,1.2000000476837158,900
2008-10-17,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,200
2008-10-20,1.0,1.0,1.0,1.0,1.0,1600
2008-10-21,1.0,1.0,1.0,1.0,1.0,1000
2008-10-22,1.0,1.0,1.0,1.0,1.0,1700
2008-10-23,1.0,1.100000023841858,0.9800000190734863,0.9800000190734863,0.9800000190734863,2100
2008-10-24,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,1200
2008-10-27,0.75,1.0,0.75,0.9900000095367432,0.9900000095367432,5600
2008-10-28,0.949999988079071,0.9800000190734863,0.949999988079071,0.9800000190734863,0.9800000190734863,1400
2008-10-29,1.0,1.0,0.8999999761581421,0.8999999761581421,0.8999999761581421,2200
2008-10-30,0.8999999761581421,0.8999999761581421,0.8100000023841858,0.8100000023841858,0.8100000023841858,1900
2008-10-31,0.949999988079071,0.949999988079071,0.8100000023841858,0.8299999833106995,0.8299999833106995,5400
2008-11-03,0.949999988079071,1.100000023841858,0.949999988079071,1.090000033378601,1.090000033378601,7700
2008-11-04,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,2000
2008-11-05,1.100000023841858,1.1200000047683716,1.0499999523162842,1.0499999523162842,1.0499999523162842,1300
2008-11-06,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,800
2008-11-07,1.100000023841858,1.100000023841858,0.949999988079071,0.949999988079071,0.949999988079071,2900
2008-11-10,1.190000057220459,1.190000057220459,0.8100000023841858,0.8100000023841858,0.8100000023841858,3100
2008-11-11,1.4900000095367432,1.5,1.190000057220459,1.2000000476837158,1.2000000476837158,13100
2008-11-12,1.0499999523162842,1.0499999523162842,0.9800000190734863,1.0099999904632568,1.0099999904632568,1600
2008-11-13,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,100
2008-11-14,0.9800000190734863,1.0800000429153442,0.9599999785423279,0.9800000190734863,0.9800000190734863,3400
2008-11-17,1.0,1.0700000524520874,0.8999999761581421,1.0,1.0,13200
2008-11-18,0.8600000143051147,0.949999988079071,0.5699999928474426,0.8600000143051147,0.8600000143051147,4600
2008-11-19,0.800000011920929,0.8999999761581421,0.800000011920929,0.8999999761581421,0.8999999761581421,2100
2008-11-20,0.8299999833106995,1.0399999618530273,0.7900000214576721,1.0399999618530273,1.0399999618530273,42400
2008-11-21,1.159999966621399,1.159999966621399,0.8399999737739563,1.0199999809265137,1.0199999809265137,5000
2008-11-24,0.9200000166893005,0.9200000166893005,0.8199999928474426,0.8199999928474426,0.8199999928474426,2000
2008-11-25,0.75,0.7599999904632568,0.75,0.7599999904632568,0.7599999904632568,500
2008-11-26,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0
2008-11-28,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0
2008-12-01,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,300
2008-12-02,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,200
2008-12-03,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,700
2008-12-04,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0
2008-12-05,0.75,0.7900000214576721,0.75,0.7900000214576721,0.7900000214576721,400
2008-12-08,0.699999988079071,0.8199999928474426,0.5699999928474426,0.8199999928474426,0.8199999928474426,11000
2008-12-09,0.5099999904632568,0.8999999761581421,0.5099999904632568,0.8299999833106995,0.8299999833106995,13700
2008-12-10,0.75,1.0,0.75,0.9300000071525574,0.9300000071525574,21900
2008-12-11,0.949999988079071,1.0,0.8100000023841858,0.8700000047683716,0.8700000047683716,29600
2008-12-12,0.8600000143051147,0.8799999952316284,0.8600000143051147,0.8600000143051147,0.8600000143051147,2000
2008-12-15,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,4800
2008-12-16,0.9200000166893005,0.9200000166893005,0.800000011920929,0.800000011920929,0.800000011920929,2100
2008-12-17,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0
2008-12-18,0.75,0.75,0.75,0.75,0.75,2900
2008-12-19,0.7200000286102295,0.9300000071525574,0.7200000286102295,0.8999999761581421,0.8999999761581421,2000
2008-12-22,0.800000011920929,0.800000011920929,0.6700000166893005,0.6700000166893005,0.6700000166893005,26600
2008-12-23,0.7799999713897705,0.8999999761581421,0.5,0.800000011920929,0.800000011920929,37700
2008-12-24,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,2000
2008-12-26,0.5299999713897705,0.8600000143051147,0.5299999713897705,0.5899999737739563,0.5899999737739563,7800
2008-12-29,0.800000011920929,0.9900000095367432,0.6000000238418579,0.800000011920929,0.800000011920929,58000
2008-12-30,0.8100000023841858,0.8100000023841858,0.6100000143051147,0.7699999809265137,0.7699999809265137,5600
2008-12-31,0.7699999809265137,0.9700000286102295,0.7699999809265137,0.7699999809265137,0.7699999809265137,10900
2009-01-02,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0
2009-01-05,0.8999999761581421,0.8999999761581421,0.7699999809265137,0.8399999737739563,0.8399999737739563,300
2009-01-06,1.0,1.1100000143051147,0.9800000190734863,1.100000023841858,1.100000023841858,32700
2009-01-07,1.100000023841858,1.2000000476837158,1.100000023841858,1.1399999856948853,1.1399999856948853,16000
2009-01-08,1.0499999523162842,1.100000023841858,1.0499999523162842,1.0499999523162842,1.0499999523162842,15100
2009-01-09,1.100000023841858,1.1299999952316284,1.0499999523162842,1.0499999523162842,1.0499999523162842,13300
2009-01-12,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,3000
2009-01-13,0.9599999785423279,0.9599999785423279,0.949999988079071,0.949999988079071,0.949999988079071,1000
2009-01-14,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,200
2009-01-15,0.949999988079071,1.0399999618530273,0.949999988079071,1.0399999618530273,1.0399999618530273,3500
2009-01-16,0.8500000238418579,1.0,0.8500000238418579,1.0,1.0,5800
2009-01-20,1.1299999952316284,1.1299999952316284,1.0099999904632568,1.0099999904632568,1.0099999904632568,3500
2009-01-21,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,0
2009-01-22,1.0,1.059999942779541,0.949999988079071,1.0499999523162842,1.0499999523162842,27500
2009-01-23,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0
2009-01-26,1.0,1.0,0.8700000047683716,0.8700000047683716,0.8700000047683716,2200
2009-01-27,0.8799999952316284,1.0499999523162842,0.800000011920929,1.0499999523162842,1.0499999523162842,4300
2009-01-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0
2009-01-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0
2009-01-30,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,1000
2009-02-02,1.690000057220459,1.690000057220459,0.800000011920929,0.8999999761581421,0.8999999761581421,10500
2009-02-03,1.0,1.0199999809265137,0.9599999785423279,0.9599999785423279,0.9599999785423279,1900
2009-02-04,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,300
2009-02-05,0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,1500
2009-02-06,0.7200000286102295,0.8399999737739563,0.6600000262260437,0.8399999737739563,0.8399999737739563,21300
2009-02-09,0.8199999928474426,0.8399999737739563,0.8199999928474426,0.8299999833106995,0.8299999833106995,900
2009-02-10,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995,0
2009-02-11,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,200
2009-02-12,0.699999988079071,0.7099999785423279,0.699999988079071,0.7099999785423279,0.7099999785423279,2200
2009-02-13,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,200
2009-02-17,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0
2009-02-18,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0
2009-02-19,0.699999988079071,0.699999988079071,0.44999998807907104,0.6499999761581421,0.6499999761581421,10000
2009-02-20,0.550000011920929,0.699999988079071,0.47999998927116394,0.5600000023841858,0.5600000023841858,97900
2009-02-23,0.5,0.6600000262260437,0.5,0.6600000262260437,0.6600000262260437,4200
2009-02-24,0.47999998927116394,0.5,0.4399999976158142,0.4399999976158142,0.4399999976158142,14700
2009-02-25,0.47999998927116394,0.75,0.30000001192092896,0.6899999976158142,0.6899999976158142,141100
2009-02-26,0.550000011920929,0.7400000095367432,0.550000011920929,0.699999988079071,0.699999988079071,35500
2009-02-27,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0
2009-03-02,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,100
2009-03-03,0.5699999928474426,0.6000000238418579,0.5699999928474426,0.6000000238418579,0.6000000238418579,500
2009-03-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,500
2009-03-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,100
2009-03-06,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,100
2009-03-09,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6000000238418579,4100
2009-03-10,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,1400
2009-03-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0
2009-03-12,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0
2009-03-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0
2009-03-16,0.6000000238418579,0.6000000238418579,0.5099999904632568,0.5099999904632568,0.5099999904632568,1000
2009-03-17,0.3100000023841858,0.4000000059604645,0.3100000023841858,0.4000000059604645,0.4000000059604645,1000
2009-03-18,0.3100000023841858,0.44999998807907104,0.3100000023841858,0.4000000059604645,0.4000000059604645,10500
2009-03-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0
2009-03-20,0.5699999928474426,0.6000000238418579,0.5699999928474426,0.6000000238418579,0.6000000238418579,6600
2009-03-23,0.800000011920929,0.8100000023841858,0.6000000238418579,0.6100000143051147,0.6100000143051147,13800
2009-03-24,0.800000011920929,0.800000011920929,0.7300000190734863,0.7300000190734863,0.7300000190734863,600
2009-03-25,0.6399999856948853,0.6700000166893005,0.6200000047683716,0.6200000047683716,0.6200000047683716,5300
2009-03-26,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0
2009-03-27,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,1000
2009-03-30,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0
2009-03-31,0.6299999952316284,0.6299999952316284,0.5699999928474426,0.5699999928474426,0.5699999928474426,1000
2009-04-01,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0
2009-04-02,0.5699999928474426,0.5699999928474426,0.4000000059604645,0.47999998927116394,0.47999998927116394,3300
2009-04-03,0.6000000238418579,0.6499999761581421,0.5299999713897705,0.6399999856948853,0.6399999856948853,8200
2009-04-06,0.5799999833106995,0.5799999833106995,0.550000011920929,0.550000011920929,0.550000011920929,600
2009-04-07,0.550000011920929,0.5600000023841858,0.550000011920929,0.550000011920929,0.550000011920929,500
2009-04-08,0.550000011920929,0.6200000047683716,0.550000011920929,0.5799999833106995,0.5799999833106995,700
2009-04-09,0.6100000143051147,0.699999988079071,0.6100000143051147,0.6200000047683716,0.6200000047683716,9100
2009-04-13,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0
2009-04-14,0.6100000143051147,0.6100000143051147,0.5199999809265137,0.5899999737739563,0.5899999737739563,1800
2009-04-15,0.699999988079071,0.699999988079071,0.36000001430511475,0.6499999761581421,0.6499999761581421,12700
2009-04-16,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0
2009-04-17,0.6000000238418579,0.699999988079071,0.6000000238418579,0.6899999976158142,0.6899999976158142,3600
2009-04-20,0.47999998927116394,0.5600000023841858,0.47999998927116394,0.5099999904632568,0.5099999904632568,1400
2009-04-21,0.5699999928474426,0.5799999833106995,0.550000011920929,0.5699999928474426,0.5699999928474426,15200
2009-04-22,0.550000011920929,0.550000011920929,0.5299999713897705,0.5299999713897705,0.5299999713897705,1600
2009-04-23,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,300
2009-04-24,0.550000011920929,0.550000011920929,0.5,0.5,0.5,2100
2009-04-27,0.5199999809265137,0.5199999809265137,0.4699999988079071,0.47999998927116394,0.47999998927116394,11700
2009-04-28,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,0
2009-04-29,0.5199999809265137,0.5199999809265137,0.4699999988079071,0.47999998927116394,0.47999998927116394,4700
2009-04-30,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,0
2009-05-01,0.5099999904632568,0.5299999713897705,0.5099999904632568,0.5299999713897705,0.5299999713897705,2200
2009-05-04,0.550000011920929,0.5699999928474426,0.5299999713897705,0.5299999713897705,0.5299999713897705,15500
2009-05-05,0.5600000023841858,0.6000000238418579,0.5600000023841858,0.5600000023841858,0.5600000023841858,900
2009-05-06,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6000000238418579,15700
2009-05-07,0.5400000214576721,0.6399999856948853,0.4399999976158142,0.5899999737739563,0.5899999737739563,6300
2009-05-08,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,600
2009-05-11,0.5,0.6200000047683716,0.5,0.5199999809265137,0.5199999809265137,3600
2009-05-12,0.6100000143051147,0.6499999761581421,0.5799999833106995,0.5799999833106995,0.5799999833106995,19700
2009-05-13,0.6299999952316284,0.6299999952316284,0.5299999713897705,0.6000000238418579,0.6000000238418579,10700
2009-05-14,0.6000000238418579,0.6000000238418579,0.5,0.5,0.5,5100
2009-05-15,0.5,0.7599999904632568,0.5,0.6299999952316284,0.6299999952316284,60000
2009-05-18,0.6399999856948853,0.699999988079071,0.6399999856948853,0.6899999976158142,0.6899999976158142,43900
2009-05-19,0.6899999976158142,0.6899999976158142,0.6700000166893005,0.6899999976158142,0.6899999976158142,11200
2009-05-20,0.6800000071525574,0.6800000071525574,0.6000000238418579,0.6299999952316284,0.6299999952316284,5500
2009-05-21,0.6100000143051147,0.7699999809265137,0.6100000143051147,0.6399999856948853,0.6399999856948853,35000
2009-05-22,0.6800000071525574,0.6800000071525574,0.6200000047683716,0.6200000047683716,0.6200000047683716,17900
2009-05-26,0.5600000023841858,0.6200000047683716,0.5600000023841858,0.5699999928474426,0.5699999928474426,1900
2009-05-27,0.4300000071525574,0.7900000214576721,0.4300000071525574,0.5600000023841858,0.5600000023841858,11200
2009-05-28,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0
2009-05-29,0.5799999833106995,0.5799999833106995,0.5600000023841858,0.5600000023841858,0.5600000023841858,400
2009-06-01,0.6000000238418579,0.6000000238418579,0.5400000214576721,0.5400000214576721,0.5400000214576721,1500
2009-06-02,0.7799999713897705,0.7900000214576721,0.5,0.5600000023841858,0.5600000023841858,20900
2009-06-03,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,200
2009-06-04,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0
2009-06-05,0.699999988079071,0.7200000286102295,0.6200000047683716,0.7200000286102295,0.7200000286102295,11800
2009-06-08,0.7099999785423279,0.8500000238418579,0.7099999785423279,0.8500000238418579,0.8500000238418579,58100
2009-06-09,0.699999988079071,1.2599999904632568,0.699999988079071,1.149999976158142,1.149999976158142,95200
2009-06-10,1.25,1.2699999809265137,1.149999976158142,1.25,1.25,121700
2009-06-11,1.25,1.2999999523162842,1.149999976158142,1.2999999523162842,1.2999999523162842,62700
2009-06-12,1.2999999523162842,1.2999999523162842,1.149999976158142,1.2200000286102295,1.2200000286102295,25400
2009-06-15,1.2200000286102295,1.399999976158142,1.2200000286102295,1.3899999856948853,1.3899999856948853,63400
2009-06-16,1.399999976158142,1.440000057220459,1.309999942779541,1.440000057220459,1.440000057220459,18900
2009-06-17,1.4500000476837158,1.5,1.3600000143051147,1.3600000143051147,1.3600000143051147,24500
2009-06-18,1.1799999475479126,1.3700000047683716,1.0700000524520874,1.1399999856948853,1.1399999856948853,25900
2009-06-19,1.2000000476837158,1.340000033378601,1.2000000476837158,1.3300000429153442,1.3300000429153442,3800
2009-06-22,1.350000023841858,1.350000023841858,1.2999999523162842,1.2999999523162842,1.2999999523162842,2700
2009-06-23,1.340000033378601,1.340000033378601,1.2599999904632568,1.2599999904632568,1.2599999904632568,3800
2009-06-24,1.2100000381469727,1.340000033378601,1.2100000381469727,1.340000033378601,1.340000033378601,6700
2009-06-25,1.2899999618530273,1.2899999618530273,1.1399999856948853,1.1399999856948853,1.1399999856948853,7400
2009-06-26,1.2000000476837158,1.2000000476837158,1.1799999475479126,1.1799999475479126,1.1799999475479126,5500
2009-06-29,1.1799999475479126,1.2200000286102295,1.0199999809265137,1.0199999809265137,1.0199999809265137,2200
2009-06-30,1.2200000286102295,1.2999999523162842,1.2200000286102295,1.2999999523162842,1.2999999523162842,13800
2009-07-01,1.2999999523162842,1.2999999523162842,1.2400000095367432,1.2799999713897705,1.2799999713897705,14400
2009-07-02,1.2999999523162842,1.2999999523162842,1.25,1.2799999713897705,1.2799999713897705,10800
2009-07-06,1.350000023841858,1.350000023841858,1.2699999809265137,1.2799999713897705,1.2799999713897705,8500
2009-07-07,1.2999999523162842,1.690000057220459,1.149999976158142,1.2699999809265137,1.2699999809265137,210600
2009-07-08,1.1699999570846558,1.2400000095367432,1.1299999952316284,1.1299999952316284,1.1299999952316284,13700
2009-07-09,1.0800000429153442,1.340000033378601,1.0800000429153442,1.340000033378601,1.340000033378601,14800
2009-07-10,1.2000000476837158,1.2699999809265137,1.2000000476837158,1.2699999809265137,1.2699999809265137,7300
2009-07-13,1.2699999809265137,1.3300000429153442,1.25,1.3300000429153442,1.3300000429153442,14200
2009-07-14,1.3899999856948853,1.3899999856948853,1.159999966621399,1.3799999952316284,1.3799999952316284,15900
2009-07-15,1.3600000143051147,1.4500000476837158,1.2100000381469727,1.4500000476837158,1.4500000476837158,36400
2009-07-16,1.3799999952316284,1.600000023841858,1.3799999952316284,1.600000023841858,1.600000023841858,19300
2009-07-17,1.6699999570846558,1.7400000095367432,1.5800000429153442,1.6100000143051147,1.6100000143051147,40000
2009-07-20,1.6799999475479126,1.7400000095367432,1.5800000429153442,1.7400000095367432,1.7400000095367432,27500
2009-07-21,1.75,1.75,1.5499999523162842,1.5499999523162842,1.5499999523162842,11200
2009-07-22,1.6299999952316284,1.6399999856948853,1.5399999618530273,1.5399999618530273,1.5399999618530273,1800
2009-07-23,1.4700000286102295,1.5399999618530273,1.3700000047683716,1.5099999904632568,1.5099999904632568,3600
2009-07-24,1.5,1.5,1.409999966621399,1.4199999570846558,1.4199999570846558,2100
2009-07-27,1.409999966621399,1.4199999570846558,1.2100000381469727,1.2799999713897705,1.2799999713897705,10800
2009-07-28,1.5,1.75,1.399999976158142,1.399999976158142,1.399999976158142,10000
2009-07-29,1.6699999570846558,1.6699999570846558,1.4500000476837158,1.5099999904632568,1.5099999904632568,15900
2009-07-30,1.4900000095367432,1.5299999713897705,1.4500000476837158,1.4500000476837158,1.4500000476837158,3100
2009-07-31,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,400
2009-08-03,1.5499999523162842,1.6399999856948853,1.3300000429153442,1.3300000429153442,1.3300000429153442,2200
2009-08-04,1.440000057220459,1.440000057220459,1.309999942779541,1.440000057220459,1.440000057220459,7700
2009-08-05,1.5099999904632568,1.600000023841858,1.5,1.600000023841858,1.600000023841858,5800
2009-08-06,1.590000033378601,1.600000023841858,1.5,1.600000023841858,1.600000023841858,13300
2009-08-07,1.5,1.659999966621399,1.5,1.5199999809265137,1.5199999809265137,17000
2009-08-10,1.5,1.5299999713897705,1.5,1.5099999904632568,1.5099999904632568,10800
2009-08-11,1.5099999904632568,1.590000033378601,1.5,1.590000033378601,1.590000033378601,5800
2009-08-12,1.590000033378601,1.7000000476837158,1.5800000429153442,1.5800000429153442,1.5800000429153442,4400
2009-08-13,1.6799999475479126,1.6799999475479126,1.6100000143051147,1.659999966621399,1.659999966621399,12900
2009-08-14,1.6699999570846558,1.7000000476837158,1.5399999618530273,1.6100000143051147,1.6100000143051147,12000
2009-08-17,1.5099999904632568,1.5199999809265137,1.440000057220459,1.5,1.5,13800
2009-08-18,1.559999942779541,1.6100000143051147,1.5199999809265137,1.600000023841858,1.600000023841858,3200
2009-08-19,1.559999942779541,1.6699999570846558,1.5499999523162842,1.600000023841858,1.600000023841858,5100
2009-08-20,1.600000023841858,2.2899999618530273,1.5499999523162842,2.0,2.0,407700
2009-08-21,2.0,2.0899999141693115,1.7999999523162842,1.899999976158142,1.899999976158142,54700
2009-08-24,1.9800000190734863,2.0799999237060547,1.8799999952316284,2.0799999237060547,2.0799999237060547,82800
2009-08-25,2.049999952316284,2.190000057220459,2.049999952316284,2.1500000953674316,2.1500000953674316,31900
2009-08-26,2.119999885559082,2.740000009536743,2.119999885559082,2.5,2.5,74200
2009-08-27,2.5,2.5,2.2100000381469727,2.3299999237060547,2.3299999237060547,37100
2009-08-28,2.3299999237060547,2.3499999046325684,2.2899999618530273,2.2899999618530273,2.2899999618530273,7100
2009-08-31,2.2799999713897705,2.319999933242798,1.850000023841858,2.049999952316284,2.049999952316284,101900
2009-09-01,2.049999952316284,2.25,2.049999952316284,2.2300000190734863,2.2300000190734863,48600
2009-09-02,2.0199999809265137,2.259999990463257,2.0199999809265137,2.0299999713897705,2.0299999713897705,30700
2009-09-03,2.049999952316284,2.3499999046325684,2.049999952316284,2.3499999046325684,2.3499999046325684,86400
2009-09-04,2.4800000190734863,2.5,2.4000000953674316,2.440000057220459,2.440000057220459,45000
2009-09-08,2.490000009536743,2.490000009536743,2.4000000953674316,2.4000000953674316,2.4000000953674316,17600
2009-09-09,2.380000114440918,2.6500000953674316,2.3499999046325684,2.630000114440918,2.630000114440918,85100
2009-09-10,2.630000114440918,2.7200000286102295,2.4700000286102295,2.630000114440918,2.630000114440918,75500
2009-09-11,2.4200000762939453,2.7300000190734863,2.4200000762939453,2.619999885559082,2.619999885559082,24400
2009-09-14,2.7200000286102295,2.75,2.700000047683716,2.75,2.75,21600
2009-09-15,2.75,2.75,2.5799999237060547,2.75,2.75,31100
2009-09-16,2.700000047683716,2.9000000953674316,2.6600000858306885,2.8499999046325684,2.8499999046325684,63200
2009-09-17,2.9000000953674316,3.140000104904175,2.9000000953674316,3.0299999713897705,3.0299999713897705,113700
2009-09-18,3.049999952316284,3.6700000762939453,3.049999952316284,3.5,3.5,158600
2009-09-21,3.25,3.5,3.0,3.2100000381469727,3.2100000381469727,61200
2009-09-22,3.240000009536743,3.240000009536743,3.059999942779541,3.059999942779541,3.059999942779541,15900
2009-09-23,3.0899999141693115,3.0999999046325684,2.7899999618530273,2.9200000762939453,2.9200000762939453,80300
2009-09-24,2.9000000953674316,2.990000009536743,2.700000047683716,2.869999885559082,2.869999885559082,35500
2009-09-25,2.7799999713897705,2.930000066757202,2.6500000953674316,2.930000066757202,2.930000066757202,21800
2009-09-28,2.880000114440918,2.9700000286102295,2.809999942779541,2.8499999046325684,2.8499999046325684,11400
2009-09-29,2.9200000762939453,2.940000057220459,2.809999942779541,2.809999942779541,2.809999942779541,9200
2009-09-30,2.740000009536743,2.7799999713897705,2.4800000190734863,2.4800000190734863,2.4800000190734863,18300
2009-10-01,2.4000000953674316,2.4000000953674316,2.25,2.2699999809265137,2.2699999809265137,27300
2009-10-02,2.2699999809265137,2.2699999809265137,2.140000104904175,2.180000066757202,2.180000066757202,24700
2009-10-05,2.130000114440918,2.1600000858306885,2.0199999809265137,2.1600000858306885,2.1600000858306885,31900
2009-10-06,2.1500000953674316,2.1500000953674316,2.0799999237060547,2.0799999237060547,2.0799999237060547,14800
2009-10-07,2.059999942779541,2.4100000858306885,2.059999942779541,2.4100000858306885,2.4100000858306885,78800
2009-10-08,2.680000066757202,2.740000009536743,2.440000057220459,2.740000009536743,2.740000009536743,94300
2009-10-09,2.740000009536743,2.740000009536743,2.619999885559082,2.619999885559082,2.619999885559082,23500
2009-10-12,2.619999885559082,2.619999885559082,2.3499999046325684,2.390000104904175,2.390000104904175,29500
2009-10-13,2.3299999237060547,2.3499999046325684,2.1500000953674316,2.1500000953674316,2.1500000953674316,39000
2009-10-14,2.1500000953674316,2.3399999141693115,2.069999933242798,2.309999942779541,2.309999942779541,53900
2009-10-15,2.3299999237060547,2.3299999237060547,2.2799999713897705,2.309999942779541,2.309999942779541,20300
2009-10-16,2.319999933242798,2.319999933242798,2.2200000286102295,2.2300000190734863,2.2300000190734863,7600
2009-10-19,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.0899999141693115,2.0899999141693115,5800
2009-10-20,2.059999942779541,2.0899999141693115,1.8700000047683716,1.899999976158142,1.899999976158142,27000
2009-10-21,1.8899999856948853,2.0899999141693115,1.8700000047683716,1.899999976158142,1.899999976158142,34100
2009-10-22,1.8899999856948853,1.8899999856948853,1.840000033378601,1.8600000143051147,1.8600000143051147,26200
2009-10-23,1.8600000143051147,1.8799999952316284,1.850000023841858,1.850000023841858,1.850000023841858,5900
2009-10-26,1.850000023841858,2.0299999713897705,1.840000033378601,1.9800000190734863,1.9800000190734863,38500
2009-10-27,1.909999966621399,1.9500000476837158,1.7699999809265137,1.9199999570846558,1.9199999570846558,24100
2009-10-28,1.9299999475479126,1.9299999475479126,1.8200000524520874,1.8600000143051147,1.8600000143051147,11300
2009-10-29,1.8700000047683716,2.1600000858306885,1.850000023841858,2.0999999046325684,2.0999999046325684,43800
2009-10-30,2.0999999046325684,2.200000047683716,1.850000023841858,1.9199999570846558,1.9199999570846558,67300
2009-11-02,2.0,2.0199999809265137,1.9800000190734863,2.0199999809265137,2.0199999809265137,5900
2009-11-03,2.069999933242798,2.069999933242798,1.7699999809265137,2.059999942779541,2.059999942779541,30000
2009-11-04,2.0199999809265137,2.0199999809265137,1.8600000143051147,1.940000057220459,1.940000057220459,3300
2009-11-05,1.9500000476837158,1.9500000476837158,1.7699999809265137,1.899999976158142,1.899999976158142,17300
2009-11-06,1.7699999809265137,1.7999999523162842,1.7699999809265137,1.7799999713897705,1.7799999713897705,4600
2009-11-09,1.840000033378601,1.8899999856948853,1.840000033378601,1.8899999856948853,1.8899999856948853,17000
2009-11-10,1.8799999952316284,1.909999966621399,1.8700000047683716,1.8700000047683716,1.8700000047683716,6800
2009-11-11,1.840000033378601,1.8700000047683716,1.840000033378601,1.850000023841858,1.850000023841858,11400
2009-11-12,1.840000033378601,1.840000033378601,1.7899999618530273,1.7899999618530273,1.7899999618530273,17100
2009-11-13,1.7699999809265137,1.8200000524520874,1.7000000476837158,1.7599999904632568,1.7599999904632568,14200
2009-11-16,1.7899999618530273,1.7899999618530273,1.7200000286102295,1.7200000286102295,1.7200000286102295,2700
2009-11-17,1.75,1.7599999904632568,1.75,1.7599999904632568,1.7599999904632568,800
2009-11-18,1.7000000476837158,1.7000000476837158,1.649999976158142,1.690000057220459,1.690000057220459,15100
2009-11-19,1.6399999856948853,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.6699999570846558,12300
2009-11-20,1.690000057220459,1.690000057220459,1.6100000143051147,1.6100000143051147,1.6100000143051147,1700
2009-11-23,1.6200000047683716,1.659999966621399,1.4900000095367432,1.659999966621399,1.659999966621399,7400
2009-11-24,1.6699999570846558,1.8899999856948853,1.6699999570846558,1.8899999856948853,1.8899999856948853,23900
2009-11-25,1.8899999856948853,1.8899999856948853,1.8700000047683716,1.8700000047683716,1.8700000047683716,4800
2009-11-27,1.8600000143051147,1.8700000047683716,1.8600000143051147,1.8700000047683716,1.8700000047683716,2100
2009-11-30,1.7899999618530273,1.7899999618530273,1.7599999904632568,1.7899999618530273,1.7899999618530273,3700
2009-12-01,1.75,1.899999976158142,1.75,1.850000023841858,1.850000023841858,45900
2009-12-02,1.8700000047683716,1.8700000047683716,1.7799999713897705,1.840000033378601,1.840000033378601,22000
2009-12-03,1.8200000524520874,1.8300000429153442,1.7899999618530273,1.809999942779541,1.809999942779541,14300
2009-12-04,1.7999999523162842,2.0,1.7599999904632568,1.7999999523162842,1.7999999523162842,5300
2009-12-07,1.7400000095367432,1.7699999809265137,1.7400000095367432,1.7699999809265137,1.7699999809265137,400
2009-12-08,1.7899999618530273,1.7899999618530273,1.75,1.7699999809265137,1.7699999809265137,24500
2009-12-09,1.75,1.7899999618530273,1.7400000095367432,1.7599999904632568,1.7599999904632568,5600
2009-12-10,1.75,1.850000023841858,1.75,1.850000023841858,1.850000023841858,44500
2009-12-11,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7899999618530273,1.7899999618530273,14900
2009-12-14,1.75,1.75,1.7400000095367432,1.7400000095367432,1.7400000095367432,6200
2009-12-15,1.7400000095367432,1.7400000095367432,1.6100000143051147,1.6100000143051147,1.6100000143051147,17500
2009-12-16,1.6200000047683716,1.690000057220459,1.6200000047683716,1.6299999952316284,1.6299999952316284,29800
2009-12-17,1.6299999952316284,1.6399999856948853,1.590000033378601,1.590000033378601,1.590000033378601,15600
2009-12-18,1.590000033378601,1.7999999523162842,1.559999942779541,1.7899999618530273,1.7899999618530273,46300
2009-12-21,1.7400000095367432,1.7599999904632568,1.690000057220459,1.690000057220459,1.690000057220459,5100
2009-12-22,1.7300000190734863,1.75,1.7000000476837158,1.7300000190734863,1.7300000190734863,22900
2009-12-23,1.75,1.7999999523162842,1.7000000476837158,1.7699999809265137,1.7699999809265137,38000
2009-12-24,1.7999999523162842,1.8700000047683716,1.7999999523162842,1.809999942779541,1.809999942779541,7000
2009-12-28,1.7999999523162842,1.8300000429153442,1.75,1.75,1.75,6800
2009-12-29,1.7899999618530273,1.7899999618530273,1.590000033378601,1.590000033378601,1.590000033378601,18200
2009-12-30,1.5800000429153442,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,7200
2009-12-31,1.5800000429153442,1.7100000381469727,1.3799999952316284,1.690000057220459,1.690000057220459,21700
2010-01-04,1.649999976158142,1.7400000095367432,1.6200000047683716,1.6200000047683716,1.6200000047683716,4400
2010-01-05,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,100
2010-01-06,1.5700000524520874,1.6100000143051147,1.5700000524520874,1.600000023841858,1.600000023841858,3900
2010-01-07,1.559999942779541,1.600000023841858,1.5099999904632568,1.5199999809265137,1.5199999809265137,10300
2010-01-08,1.5099999904632568,1.5199999809265137,1.440000057220459,1.5199999809265137,1.5199999809265137,8900
2010-01-11,1.5499999523162842,1.5499999523162842,1.5,1.5099999904632568,1.5099999904632568,8800
2010-01-12,1.5,1.7100000381469727,1.5,1.6100000143051147,1.6100000143051147,13000
2010-01-13,1.600000023841858,1.6299999952316284,1.600000023841858,1.6100000143051147,1.6100000143051147,3600
2010-01-14,1.6699999570846558,1.899999976158142,1.649999976158142,1.8600000143051147,1.8600000143051147,98200
2010-01-15,1.899999976158142,2.0399999618530273,1.659999966621399,1.9199999570846558,1.9199999570846558,79000
2010-01-19,1.899999976158142,1.940000057220459,1.7999999523162842,1.8300000429153442,1.8300000429153442,34100
2010-01-20,1.850000023841858,2.3499999046325684,1.850000023841858,2.299999952316284,2.299999952316284,121900
2010-01-21,2.430000066757202,3.0,2.2699999809265137,2.390000104904175,2.390000104904175,213700
2010-01-22,2.440000057220459,2.5299999713897705,2.0799999237060547,2.1700000762939453,2.1700000762939453,70800
2010-01-25,2.1500000953674316,2.1500000953674316,1.899999976158142,2.0999999046325684,2.0999999046325684,69500
2010-01-26,2.1600000858306885,2.2799999713897705,2.0299999713897705,2.200000047683716,2.200000047683716,82600
2010-01-27,2.2799999713897705,2.4800000190734863,2.2699999809265137,2.380000114440918,2.380000114440918,34700
2010-01-28,2.430000066757202,2.5999999046325684,2.4000000953674316,2.5999999046325684,2.5999999046325684,40800
2010-01-29,2.549999952316284,2.549999952316284,2.390000104904175,2.430000066757202,2.430000066757202,27700
2010-02-01,2.450000047683716,2.450000047683716,2.4000000953674316,2.4000000953674316,2.4000000953674316,15900
2010-02-02,2.4000000953674316,2.690000057220459,2.4000000953674316,2.6600000858306885,2.6600000858306885,68600
2010-02-03,2.619999885559082,2.9000000953674316,2.5899999141693115,2.5999999046325684,2.5999999046325684,103300
2010-02-04,2.700000047683716,2.8499999046325684,2.630000114440918,2.6600000858306885,2.6600000858306885,102600
2010-02-05,2.5999999046325684,2.5999999046325684,2.369999885559082,2.4100000858306885,2.4100000858306885,19200
2010-02-08,2.3499999046325684,2.630000114440918,2.2100000381469727,2.319999933242798,2.319999933242798,35600
2010-02-09,2.200000047683716,2.4600000381469727,2.059999942779541,2.380000114440918,2.380000114440918,53300
2010-02-10,2.2899999618530273,2.5,2.2899999618530273,2.359999895095825,2.359999895095825,15200
2010-02-11,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,0
2010-02-12,2.059999942779541,2.2100000381469727,2.059999942779541,2.180000066757202,2.180000066757202,5400
2010-02-16,2.130000114440918,2.75,2.0299999713897705,2.6700000762939453,2.6700000762939453,98000
2010-02-17,2.690000057220459,2.690000057220459,2.5,2.559999942779541,2.559999942779541,26500
2010-02-18,2.5,2.5,2.359999895095825,2.5,2.5,10000
2010-02-19,2.450000047683716,2.509999990463257,2.3399999141693115,2.4100000858306885,2.4100000858306885,10500
2010-02-22,2.4000000953674316,2.6700000762939453,2.4000000953674316,2.6700000762939453,2.6700000762939453,13300
2010-02-23,2.799999952316284,2.9000000953674316,2.619999885559082,2.9000000953674316,2.9000000953674316,72500
2010-02-24,2.859999895095825,3.200000047683716,2.799999952316284,2.9200000762939453,2.9200000762939453,91600
2010-02-25,3.0299999713897705,3.0299999713897705,2.8399999141693115,2.869999885559082,2.869999885559082,13700
2010-02-26,2.859999895095825,2.950000047683716,2.8299999237060547,2.940000057220459,2.940000057220459,9400
2010-03-01,3.0,3.069999933242798,2.930000066757202,3.0,3.0,38500
2010-03-02,3.0,3.1500000953674316,2.7899999618530273,2.9200000762939453,2.9200000762939453,22600
2010-03-03,2.9000000953674316,2.9000000953674316,2.799999952316284,2.8499999046325684,2.8499999046325684,8600
2010-03-04,2.880000114440918,2.880000114440918,2.799999952316284,2.8299999237060547,2.8299999237060547,1100
2010-03-05,2.7699999809265137,2.869999885559082,2.619999885559082,2.819999933242798,2.819999933242798,36900
2010-03-08,2.75,2.7899999618530273,2.640000104904175,2.7100000381469727,2.7100000381469727,12000
2010-03-09,2.75,2.75,2.6600000858306885,2.700000047683716,2.700000047683716,27100
2010-03-10,2.740000009536743,2.740000009536743,2.619999885559082,2.619999885559082,2.619999885559082,13400
2010-03-11,2.6600000858306885,2.6600000858306885,2.5,2.6500000953674316,2.6500000953674316,16600
2010-03-12,2.640000104904175,2.6500000953674316,2.430000066757202,2.630000114440918,2.630000114440918,46500
2010-03-15,2.509999990463257,2.619999885559082,2.509999990463257,2.609999895095825,2.609999895095825,10300
2010-03-16,2.549999952316284,2.5899999141693115,2.5399999618530273,2.5899999141693115,2.5899999141693115,5100
2010-03-17,2.5799999237060547,2.5899999141693115,2.490000009536743,2.5399999618530273,2.5399999618530273,5800
2010-03-18,2.450000047683716,2.4800000190734863,2.4200000762939453,2.4200000762939453,2.4200000762939453,11900
2010-03-19,2.4200000762939453,2.4200000762939453,2.2899999618530273,2.2899999618530273,2.2899999618530273,23000
2010-03-22,2.299999952316284,2.3499999046325684,2.2899999618530273,2.3499999046325684,2.3499999046325684,9600
2010-03-23,2.240000009536743,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2699999809265137,21100
2010-03-24,2.2100000381469727,2.2100000381469727,2.140000104904175,2.1500000953674316,2.1500000953674316,16800
2010-03-25,2.1500000953674316,2.190000057220459,2.119999885559082,2.190000057220459,2.190000057220459,10400
2010-03-26,2.2100000381469727,2.2899999618530273,2.190000057220459,2.259999990463257,2.259999990463257,6300
2010-03-29,2.240000009536743,2.2799999713897705,2.240000009536743,2.259999990463257,2.259999990463257,5300
2010-03-30,2.2899999618530273,2.2899999618530273,2.109999895095825,2.109999895095825,2.109999895095825,10600
2010-03-31,2.1700000762939453,2.180000066757202,2.1600000858306885,2.180000066757202,2.180000066757202,7900
2010-04-01,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1700000762939453,2.1700000762939453,2700
2010-04-05,2.180000066757202,2.180000066757202,2.1700000762939453,2.1700000762939453,2.1700000762939453,1300
2010-04-06,2.2899999618530273,2.2899999618530273,2.2300000190734863,2.240000009536743,2.240000009536743,8700
2010-04-07,2.240000009536743,2.2899999618530273,2.240000009536743,2.2899999618530273,2.2899999618530273,6000
2010-04-08,2.259999990463257,2.2899999618530273,2.2300000190734863,2.2300000190734863,2.2300000190734863,4200
2010-04-09,2.2100000381469727,2.4600000381469727,2.2100000381469727,2.390000104904175,2.390000104904175,55300
2010-04-12,2.4000000953674316,2.4100000858306885,2.3399999141693115,2.4000000953674316,2.4000000953674316,18000
2010-04-13,2.369999885559082,2.450000047683716,2.359999895095825,2.430000066757202,2.430000066757202,15900
2010-04-14,2.4200000762939453,2.450000047683716,2.3299999237060547,2.359999895095825,2.359999895095825,23200
2010-04-15,2.3399999141693115,2.390000104904175,2.3299999237060547,2.390000104904175,2.390000104904175,16500
2010-04-16,2.390000104904175,2.4700000286102295,2.299999952316284,2.359999895095825,2.359999895095825,92500
2010-04-19,2.390000104904175,2.390000104904175,2.319999933242798,2.319999933242798,2.319999933242798,31800
2010-04-20,2.3299999237060547,2.680000066757202,2.25,2.5,2.5,89700
2010-04-21,2.4100000858306885,2.6600000858306885,2.4000000953674316,2.6600000858306885,2.6600000858306885,27300
2010-04-22,2.5999999046325684,2.5999999046325684,2.4700000286102295,2.4700000286102295,2.4700000286102295,46200
2010-04-23,2.5,2.6500000953674316,2.4700000286102295,2.630000114440918,2.630000114440918,21100
2010-04-26,2.640000104904175,2.6500000953674316,2.4600000381469727,2.4700000286102295,2.4700000286102295,10200
2010-04-27,2.5,2.5399999618530273,2.259999990463257,2.380000114440918,2.380000114440918,43700
2010-04-28,2.359999895095825,2.359999895095825,2.200000047683716,2.240000009536743,2.240000009536743,22000
2010-04-29,2.25,2.25,2.0799999237060547,2.2100000381469727,2.2100000381469727,41300
2010-04-30,2.1600000858306885,2.2100000381469727,2.119999885559082,2.2100000381469727,2.2100000381469727,8600
2010-05-03,2.240000009536743,2.25,2.1600000858306885,2.25,2.25,25900
2010-05-04,2.2100000381469727,2.2100000381469727,2.200000047683716,2.200000047683716,2.200000047683716,600
2010-05-05,2.200000047683716,2.200000047683716,2.0799999237060547,2.1700000762939453,2.1700000762939453,25000
2010-05-06,2.109999895095825,2.140000104904175,2.0,2.0,2.0,22900
2010-05-07,2.1500000953674316,2.1500000953674316,1.8799999952316284,1.9700000286102295,1.9700000286102295,26400
2010-05-10,1.809999942779541,2.430000066757202,1.809999942779541,2.25,2.25,40400
2010-05-11,2.2799999713897705,2.319999933242798,1.9800000190734863,2.049999952316284,2.049999952316284,12300
2010-05-12,2.2100000381469727,2.240000009536743,2.0799999237060547,2.180000066757202,2.180000066757202,23400
2010-05-13,2.0299999713897705,2.059999942779541,2.0299999713897705,2.049999952316284,2.049999952316284,2600
2010-05-14,2.0899999141693115,2.0999999046325684,2.0,2.0999999046325684,2.0999999046325684,5200
2010-05-17,2.0999999046325684,2.0999999046325684,2.0,2.0999999046325684,2.0999999046325684,18500
2010-05-18,2.0999999046325684,2.0999999046325684,1.940000057220459,1.9800000190734863,1.9800000190734863,14900
2010-05-19,1.9900000095367432,2.049999952316284,1.899999976158142,1.899999976158142,1.899999976158142,16600
2010-05-20,2.049999952316284,2.049999952316284,1.7999999523162842,1.8799999952316284,1.8799999952316284,60100
2010-05-21,1.840000033378601,1.9199999570846558,1.7000000476837158,1.8700000047683716,1.8700000047683716,46300
2010-05-24,1.8700000047683716,1.8700000047683716,1.850000023841858,1.850000023841858,1.850000023841858,5300
2010-05-25,1.75,1.850000023841858,1.7000000476837158,1.75,1.75,10600
2010-05-26,1.7999999523162842,1.7999999523162842,1.7100000381469727,1.7100000381469727,1.7100000381469727,4200
2010-05-27,1.809999942779541,1.8300000429153442,1.7799999713897705,1.809999942779541,1.809999942779541,12500
2010-05-28,1.7699999809265137,1.7799999713897705,1.7699999809265137,1.7799999713897705,1.7799999713897705,2100
2010-06-01,1.7699999809265137,1.8300000429153442,1.7599999904632568,1.7599999904632568,1.7599999904632568,2500
2010-06-02,1.7699999809265137,1.7899999618530273,1.75,1.7899999618530273,1.7899999618530273,19500
2010-06-03,1.75,1.8300000429153442,1.4600000381469727,1.8300000429153442,1.8300000429153442,113400
2010-06-04,1.7300000190734863,1.7899999618530273,1.7000000476837158,1.7000000476837158,1.7000000476837158,20600
2010-06-07,1.7400000095367432,2.0,1.7000000476837158,1.7000000476837158,1.7000000476837158,82600
2010-06-08,1.7100000381469727,1.8700000047683716,1.6299999952316284,1.8700000047683716,1.8700000047683716,14200
2010-06-09,1.850000023841858,2.0,1.75,1.899999976158142,1.899999976158142,49100
2010-06-10,1.7300000190734863,2.0,1.690000057220459,2.0,2.0,17800
2010-06-11,1.9199999570846558,1.9199999570846558,1.850000023841858,1.850000023841858,1.850000023841858,1400
2010-06-14,1.7699999809265137,1.8700000047683716,1.600000023841858,1.6399999856948853,1.6399999856948853,44900
2010-06-15,1.6399999856948853,1.909999966621399,1.6399999856948853,1.7300000190734863,1.7300000190734863,55100
2010-06-16,1.75,1.8899999856948853,1.75,1.7599999904632568,1.7599999904632568,8300
2010-06-17,1.75,1.8600000143051147,1.75,1.8600000143051147,1.8600000143051147,1400
2010-06-18,1.7200000286102295,1.9199999570846558,1.6299999952316284,1.6799999475479126,1.6799999475479126,221600
2010-06-21,1.75,1.8600000143051147,1.75,1.809999942779541,1.809999942779541,12300
2010-06-22,1.7899999618530273,1.8799999952316284,1.7899999618530273,1.8300000429153442,1.8300000429153442,1500
2010-06-23,1.8799999952316284,1.9199999570846558,1.7799999713897705,1.8200000524520874,1.8200000524520874,9200
2010-06-24,1.840000033378601,1.840000033378601,1.8300000429153442,1.840000033378601,1.840000033378601,800
2010-06-25,1.840000033378601,1.840000033378601,1.7899999618530273,1.7899999618530273,1.7899999618530273,1100
2010-06-28,1.809999942779541,1.809999942779541,1.7200000286102295,1.7200000286102295,1.7200000286102295,9700
2010-06-29,1.6699999570846558,1.6699999570846558,1.6200000047683716,1.6200000047683716,1.6200000047683716,2500
2010-06-30,1.5800000429153442,1.600000023841858,1.5700000524520874,1.5700000524520874,1.5700000524520874,7700
2010-07-01,1.6399999856948853,1.7100000381469727,1.600000023841858,1.600000023841858,1.600000023841858,6400
2010-07-02,1.649999976158142,1.649999976158142,1.5499999523162842,1.5700000524520874,1.5700000524520874,5400
2010-07-06,1.75,1.75,1.6100000143051147,1.7100000381469727,1.7100000381469727,9400
2010-07-07,1.7400000095367432,1.7699999809265137,1.6699999570846558,1.75,1.75,39300
2010-07-08,1.7200000286102295,2.0899999141693115,1.7200000286102295,1.9600000381469727,1.9600000381469727,14300
2010-07-09,2.0299999713897705,2.25,1.9900000095367432,2.200000047683716,2.200000047683716,29500
2010-07-12,2.200000047683716,2.5,2.200000047683716,2.4700000286102295,2.4700000286102295,42000
2010-07-13,2.5,2.5999999046325684,2.4800000190734863,2.559999942779541,2.559999942779541,29600
2010-07-14,2.630000114440918,2.630000114440918,2.490000009536743,2.490000009536743,2.490000009536743,9800
2010-07-15,2.450000047683716,2.5,2.450000047683716,2.450000047683716,2.450000047683716,5700
2010-07-16,2.4200000762939453,2.4700000286102295,2.4100000858306885,2.4700000286102295,2.4700000286102295,4000
2010-07-19,2.4700000286102295,2.5899999141693115,2.450000047683716,2.509999990463257,2.509999990463257,16700
2010-07-20,2.4100000858306885,2.509999990463257,2.4100000858306885,2.490000009536743,2.490000009536743,2100
2010-07-21,2.4700000286102295,2.509999990463257,2.2699999809265137,2.440000057220459,2.440000057220459,2700
2010-07-22,2.440000057220459,2.440000057220459,2.4200000762939453,2.430000066757202,2.430000066757202,1200
2010-07-23,2.309999942779541,2.5999999046325684,2.2100000381469727,2.440000057220459,2.440000057220459,15600
2010-07-26,2.369999885559082,2.4000000953674316,2.140000104904175,2.240000009536743,2.240000009536743,21300
2010-07-27,2.240000009536743,2.25,2.1500000953674316,2.1500000953674316,2.1500000953674316,3700
2010-07-28,2.1600000858306885,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.2100000381469727,900
2010-07-29,2.180000066757202,2.2300000190734863,2.180000066757202,2.2300000190734863,2.2300000190734863,8600
2010-07-30,2.200000047683716,2.2300000190734863,2.1600000858306885,2.200000047683716,2.200000047683716,15300
2010-08-02,2.1700000762939453,2.380000114440918,2.1600000858306885,2.380000114440918,2.380000114440918,26800
2010-08-03,2.3299999237060547,2.4800000190734863,2.299999952316284,2.299999952316284,2.299999952316284,7600
2010-08-04,2.299999952316284,2.299999952316284,2.180000066757202,2.180000066757202,2.180000066757202,10000
2010-08-05,2.259999990463257,2.5999999046325684,2.200000047683716,2.5,2.5,90300
2010-08-06,2.430000066757202,2.4700000286102295,2.3299999237060547,2.440000057220459,2.440000057220459,18000
2010-08-09,2.4200000762939453,2.4200000762939453,2.299999952316284,2.380000114440918,2.380000114440918,9900
2010-08-10,2.369999885559082,2.369999885559082,2.309999942779541,2.359999895095825,2.359999895095825,1500
2010-08-11,2.3299999237060547,2.4600000381469727,2.2799999713897705,2.4600000381469727,2.4600000381469727,15500
2010-08-12,2.4600000381469727,2.5399999618530273,2.3499999046325684,2.4600000381469727,2.4600000381469727,61900
2010-08-13,2.4000000953674316,2.4600000381469727,2.299999952316284,2.4600000381469727,2.4600000381469727,6400
2010-08-16,2.299999952316284,2.4700000286102295,2.299999952316284,2.4000000953674316,2.4000000953674316,11100
2010-08-17,2.3499999046325684,2.549999952316284,2.3499999046325684,2.5,2.5,32100
2010-08-18,2.5799999237060547,2.819999933242798,2.5199999809265137,2.809999942779541,2.809999942779541,72000
2010-08-19,2.859999895095825,3.0399999618530273,2.640000104904175,2.990000009536743,2.990000009536743,63600
2010-08-20,2.8499999046325684,2.990000009536743,2.819999933242798,2.990000009536743,2.990000009536743,8300
2010-08-23,2.880000114440918,3.0,2.880000114440918,2.990000009536743,2.990000009536743,34200
2010-08-24,2.940000057220459,3.0,2.869999885559082,2.869999885559082,2.869999885559082,3200
2010-08-25,2.9000000953674316,3.0399999618530273,2.759999990463257,2.869999885559082,2.869999885559082,68800
2010-08-26,2.7799999713897705,2.9000000953674316,2.680000066757202,2.75,2.75,17200
2010-08-27,2.7899999618530273,2.799999952316284,2.700000047683716,2.7899999618530273,2.7899999618530273,12400
2010-08-30,2.799999952316284,2.9100000858306885,2.799999952316284,2.9000000953674316,2.9000000953674316,3100
2010-08-31,2.75,2.9100000858306885,2.75,2.9100000858306885,2.9100000858306885,7600
2010-09-01,2.9200000762939453,2.940000057220459,2.880000114440918,2.940000057220459,2.940000057220459,5300
2010-09-02,2.990000009536743,3.0399999618530273,2.9600000381469727,2.990000009536743,2.990000009536743,23400
2010-09-03,3.0399999618530273,3.0399999618530273,2.9600000381469727,3.0,3.0,36400
2010-09-07,3.0299999713897705,3.0399999618530273,2.890000104904175,3.0399999618530273,3.0399999618530273,30600
2010-09-08,3.0399999618530273,3.0399999618530273,2.9100000858306885,3.0,3.0,27400
2010-09-09,2.990000009536743,3.0299999713897705,2.9200000762939453,2.9200000762939453,2.9200000762939453,84300
2010-09-10,2.930000066757202,3.200000047683716,2.930000066757202,3.200000047683716,3.200000047683716,127600
2010-09-13,3.200000047683716,3.5199999809265137,3.0,3.4000000953674316,3.4000000953674316,117100
2010-09-14,3.440000057220459,3.440000057220459,3.240000009536743,3.369999885559082,3.369999885559082,49700
2010-09-15,3.490000009536743,3.490000009536743,3.299999952316284,3.4200000762939453,3.4200000762939453,100900
2010-09-16,3.450000047683716,3.490000009536743,3.299999952316284,3.440000057220459,3.440000057220459,100300
2010-09-17,3.4100000858306885,3.440000057220459,3.2799999713897705,3.2799999713897705,3.2799999713897705,37100
2010-09-20,3.450000047683716,3.7200000286102295,3.299999952316284,3.380000114440918,3.380000114440918,155100
2010-09-21,3.3399999141693115,3.3399999141693115,3.200000047683716,3.25,3.25,57800
2010-09-22,3.190000057220459,3.2200000286102295,3.1600000858306885,3.2200000286102295,3.2200000286102295,11400
2010-09-23,3.119999885559082,3.299999952316284,3.109999895095825,3.259999990463257,3.259999990463257,39800
2010-09-24,3.180000066757202,3.190000057220459,3.0299999713897705,3.069999933242798,3.069999933242798,26800
2010-09-27,3.049999952316284,3.069999933242798,2.8499999046325684,2.9100000858306885,2.9100000858306885,50500
2010-09-28,2.9100000858306885,2.9100000858306885,2.799999952316284,2.8499999046325684,2.8499999046325684,81800
2010-09-29,2.890000104904175,3.1700000762939453,2.75,2.759999990463257,2.759999990463257,37000
2010-09-30,2.75,2.859999895095825,2.609999895095825,2.859999895095825,2.859999895095825,52100
2010-10-01,2.859999895095825,2.859999895095825,2.5,2.819999933242798,2.819999933242798,102600
2010-10-04,2.7899999618530273,2.940000057220459,2.700000047683716,2.740000009536743,2.740000009536743,40600
2010-10-05,2.740000009536743,2.75,2.6600000858306885,2.75,2.75,56000
2010-10-06,2.7200000286102295,2.7200000286102295,2.619999885559082,2.619999885559082,2.619999885559082,13500
2010-10-07,2.5899999141693115,2.7899999618530273,2.5799999237060547,2.7899999618530273,2.7899999618530273,25800
2010-10-08,2.75,2.75,2.6500000953674316,2.700000047683716,2.700000047683716,27000
2010-10-11,2.700000047683716,2.700000047683716,2.5899999141693115,2.630000114440918,2.630000114440918,15500
2010-10-12,2.630000114440918,2.799999952316284,2.630000114440918,2.759999990463257,2.759999990463257,53200
2010-10-13,2.75,2.799999952316284,2.740000009536743,2.75,2.75,24300
2010-10-14,2.7799999713897705,2.7799999713897705,2.630000114440918,2.6500000953674316,2.6500000953674316,27000
2010-10-15,2.630000114440918,2.630000114440918,2.4700000286102295,2.490000009536743,2.490000009536743,49500
2010-10-18,2.4600000381469727,2.490000009536743,2.4200000762939453,2.440000057220459,2.440000057220459,18000
2010-10-19,2.4000000953674316,2.490000009536743,2.4000000953674316,2.490000009536743,2.490000009536743,7800
2010-10-20,2.549999952316284,2.559999942779541,2.5199999809265137,2.559999942779541,2.559999942779541,11200
2010-10-21,2.559999942779541,2.559999942779541,2.490000009536743,2.490000009536743,2.490000009536743,12100
2010-10-22,2.430000066757202,2.450000047683716,2.390000104904175,2.390000104904175,2.390000104904175,14300
2010-10-25,2.390000104904175,2.390000104904175,2.240000009536743,2.3499999046325684,2.3499999046325684,45700
2010-10-26,2.359999895095825,2.4800000190734863,2.359999895095825,2.430000066757202,2.430000066757202,29300
2010-10-27,2.4000000953674316,2.4000000953674316,2.390000104904175,2.390000104904175,2.390000104904175,700
2010-10-28,2.4000000953674316,2.619999885559082,2.4000000953674316,2.609999895095825,2.609999895095825,16900
2010-10-29,2.6500000953674316,2.799999952316284,2.5999999046325684,2.7899999618530273,2.7899999618530273,56100
2010-11-01,2.8399999141693115,2.930000066757202,2.799999952316284,2.8299999237060547,2.8299999237060547,54000
2010-11-02,2.940000057220459,2.940000057220459,2.5999999046325684,2.7899999618530273,2.7899999618530273,74100
2010-11-03,2.700000047683716,2.700000047683716,2.559999942779541,2.690000057220459,2.690000057220459,38600
2010-11-04,2.690000057220459,2.799999952316284,2.5899999141693115,2.630000114440918,2.630000114440918,27700
2010-11-05,2.6700000762939453,2.759999990463257,2.6700000762939453,2.759999990463257,2.759999990463257,7400
2010-11-08,2.75,2.7899999618530273,2.680000066757202,2.740000009536743,2.740000009536743,22100
2010-11-09,2.700000047683716,2.700000047683716,2.430000066757202,2.5799999237060547,2.5799999237060547,47000
2010-11-10,2.5799999237060547,2.5999999046325684,2.4200000762939453,2.4200000762939453,2.4200000762939453,18600
2010-11-11,2.4800000190734863,2.5999999046325684,2.4800000190734863,2.490000009536743,2.490000009536743,25000
2010-11-12,2.450000047683716,2.450000047683716,2.3399999141693115,2.440000057220459,2.440000057220459,46000
2010-11-15,2.4000000953674316,2.4000000953674316,2.3399999141693115,2.359999895095825,2.359999895095825,20700
2010-11-16,2.3299999237060547,2.3499999046325684,2.299999952316284,2.3399999141693115,2.3399999141693115,12400
2010-11-17,2.369999885559082,2.369999885559082,2.259999990463257,2.259999990463257,2.259999990463257,8700
2010-11-18,2.2699999809265137,2.2699999809265137,1.8899999856948853,1.8899999856948853,1.8899999856948853,63000
2010-11-19,2.0799999237060547,2.0799999237060547,1.7799999713897705,1.7799999713897705,1.7799999713897705,65700
2010-11-22,1.7999999523162842,1.8899999856948853,1.7999999523162842,1.850000023841858,1.850000023841858,15600
2010-11-23,1.8300000429153442,1.8300000429153442,1.75,1.7999999523162842,1.7999999523162842,18300
2010-11-24,1.8200000524520874,1.840000033378601,1.649999976158142,1.690000057220459,1.690000057220459,63600
2010-11-26,1.659999966621399,1.7899999618530273,1.6299999952316284,1.6699999570846558,1.6699999570846558,6900
2010-11-29,1.6299999952316284,1.7100000381469727,1.6299999952316284,1.6699999570846558,1.6699999570846558,8900
2010-11-30,1.7200000286102295,1.7400000095367432,1.6699999570846558,1.7000000476837158,1.7000000476837158,17800
2010-12-01,1.75,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7699999809265137,28100
2010-12-02,1.7400000095367432,1.840000033378601,1.5499999523162842,1.7000000476837158,1.7000000476837158,103000
2010-12-03,1.7000000476837158,1.7400000095367432,1.600000023841858,1.7400000095367432,1.7400000095367432,81400
2010-12-06,1.7799999713897705,1.7799999713897705,1.6399999856948853,1.649999976158142,1.649999976158142,34100
2010-12-07,1.7000000476837158,1.7000000476837158,1.5800000429153442,1.6399999856948853,1.6399999856948853,25200
2010-12-08,1.6399999856948853,1.649999976158142,1.6100000143051147,1.6100000143051147,1.6100000143051147,20700
2010-12-09,1.6699999570846558,1.6699999570846558,1.5800000429153442,1.649999976158142,1.649999976158142,61800
2010-12-10,1.659999966621399,1.7599999904632568,1.659999966621399,1.7300000190734863,1.7300000190734863,27400
2010-12-13,1.7899999618530273,1.840000033378601,1.7599999904632568,1.840000033378601,1.840000033378601,37500
2010-12-14,1.8300000429153442,1.850000023841858,1.7799999713897705,1.8300000429153442,1.8300000429153442,66100
2010-12-15,1.809999942779541,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7999999523162842,14600
2010-12-16,1.7899999618530273,1.7999999523162842,1.7599999904632568,1.7599999904632568,1.7599999904632568,30700
2010-12-17,1.7999999523162842,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.8300000429153442,16600
2010-12-20,1.840000033378601,1.840000033378601,1.75,1.75,1.75,20400
2010-12-21,1.7599999904632568,1.7999999523162842,1.600000023841858,1.6799999475479126,1.6799999475479126,80800
2010-12-22,1.6799999475479126,1.7000000476837158,1.649999976158142,1.7000000476837158,1.7000000476837158,13500
2010-12-23,1.659999966621399,1.6699999570846558,1.600000023841858,1.6399999856948853,1.6399999856948853,41700
2010-12-27,1.649999976158142,1.6799999475479126,1.6100000143051147,1.6200000047683716,1.6200000047683716,19700
2010-12-28,1.600000023841858,1.6299999952316284,1.600000023841858,1.6200000047683716,1.6200000047683716,19800
2010-12-29,1.6200000047683716,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.6699999570846558,27500
2010-12-30,1.6799999475479126,1.8899999856948853,1.659999966621399,1.850000023841858,1.850000023841858,78500
2010-12-31,1.850000023841858,1.8700000047683716,1.7999999523162842,1.809999942779541,1.809999942779541,19900
2011-01-03,1.809999942779541,2.0,1.7599999904632568,1.9500000476837158,1.9500000476837158,49400
2011-01-04,1.9900000095367432,2.0399999618530273,1.9199999570846558,1.9800000190734863,1.9800000190734863,44600
2011-01-05,1.9500000476837158,1.9600000381469727,1.940000057220459,1.9500000476837158,1.9500000476837158,9200
2011-01-06,1.9500000476837158,1.9600000381469727,1.850000023841858,1.850000023841858,1.850000023841858,21400
2011-01-07,1.8700000047683716,1.8700000047683716,1.7799999713897705,1.8700000047683716,1.8700000047683716,22000
2011-01-10,1.8600000143051147,1.8600000143051147,1.7899999618530273,1.7899999618530273,1.7899999618530273,18400
2011-01-11,1.7899999618530273,1.840000033378601,1.7799999713897705,1.7899999618530273,1.7899999618530273,14300
2011-01-12,1.7899999618530273,1.850000023841858,1.7899999618530273,1.7999999523162842,1.7999999523162842,9900
2011-01-13,1.8200000524520874,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.8200000524520874,9300
2011-01-14,1.7999999523162842,1.8600000143051147,1.7899999618530273,1.850000023841858,1.850000023841858,24300
2011-01-18,1.9299999475479126,1.9500000476837158,1.7799999713897705,1.9500000476837158,1.9500000476837158,24400
2011-01-19,1.9299999475479126,1.9299999475479126,1.8600000143051147,1.8899999856948853,1.8899999856948853,8000
2011-01-20,1.8899999856948853,1.8899999856948853,1.7599999904632568,1.7799999713897705,1.7799999713897705,18200
2011-01-21,1.7799999713897705,1.8300000429153442,1.7300000190734863,1.7300000190734863,1.7300000190734863,26000
2011-01-24,1.7300000190734863,1.7400000095367432,1.7300000190734863,1.7300000190734863,1.7300000190734863,15300
2011-01-25,1.7400000095367432,1.7400000095367432,1.649999976158142,1.659999966621399,1.659999966621399,18100
2011-01-26,1.690000057220459,1.7400000095367432,1.659999966621399,1.7100000381469727,1.7100000381469727,29800
2011-01-27,1.7699999809265137,1.7699999809265137,1.6299999952316284,1.7000000476837158,1.7000000476837158,52800
2011-01-28,1.7300000190734863,1.7300000190734863,1.6299999952316284,1.6699999570846558,1.6699999570846558,13600
2011-01-31,1.6799999475479126,1.690000057220459,1.649999976158142,1.649999976158142,1.649999976158142,6300
2011-02-01,1.649999976158142,1.649999976158142,1.600000023841858,1.6100000143051147,1.6100000143051147,43300
2011-02-02,1.600000023841858,1.649999976158142,1.600000023841858,1.649999976158142,1.649999976158142,30300
2011-02-03,1.6399999856948853,1.6699999570846558,1.600000023841858,1.6200000047683716,1.6200000047683716,41300
2011-02-04,1.6299999952316284,1.6399999856948853,1.5,1.5,1.5,43800
2011-02-07,1.5800000429153442,1.6200000047683716,1.5700000524520874,1.6200000047683716,1.6200000047683716,14700
2011-02-08,1.5800000429153442,1.690000057220459,1.5499999523162842,1.6399999856948853,1.6399999856948853,20000
2011-02-09,1.6399999856948853,1.75,1.6399999856948853,1.7400000095367432,1.7400000095367432,43800
2011-02-10,1.7200000286102295,1.7699999809265137,1.690000057220459,1.7400000095367432,1.7400000095367432,14400
2011-02-11,1.7300000190734863,1.7899999618530273,1.6100000143051147,1.649999976158142,1.649999976158142,45000
2011-02-14,1.6299999952316284,1.7899999618530273,1.6299999952316284,1.7699999809265137,1.7699999809265137,52800
2011-02-15,1.7300000190734863,1.7599999904632568,1.649999976158142,1.659999966621399,1.659999966621399,17800
2011-02-16,1.6399999856948853,1.6399999856948853,1.5399999618530273,1.5800000429153442,1.5800000429153442,51200
2011-02-17,1.6200000047683716,1.659999966621399,1.5199999809265137,1.600000023841858,1.600000023841858,91100
2011-02-18,1.5700000524520874,1.590000033378601,1.5,1.5499999523162842,1.5499999523162842,105200
2011-02-22,1.5299999713897705,1.5499999523162842,1.4900000095367432,1.5499999523162842,1.5499999523162842,36300
2011-02-23,1.5399999618530273,1.5399999618530273,1.3700000047683716,1.4299999475479126,1.4299999475479126,63700
2011-02-24,1.4299999475479126,1.4299999475479126,1.3899999856948853,1.3899999856948853,1.3899999856948853,11400
2011-02-25,1.3899999856948853,1.4800000190734863,1.3899999856948853,1.4700000286102295,1.4700000286102295,18000
2011-02-28,1.4600000381469727,1.4800000190734863,1.4199999570846558,1.4500000476837158,1.4500000476837158,8600
2011-03-01,1.4700000286102295,1.4700000286102295,1.4199999570846558,1.4500000476837158,1.4500000476837158,14300
2011-03-02,1.3899999856948853,1.4600000381469727,1.3799999952316284,1.4500000476837158,1.4500000476837158,5200
2011-03-03,1.4299999475479126,1.4500000476837158,1.4299999475479126,1.4500000476837158,1.4500000476837158,5200
2011-03-04,1.4500000476837158,1.4700000286102295,1.4500000476837158,1.4600000381469727,1.4600000381469727,14400
2011-03-07,1.4600000381469727,1.4600000381469727,1.399999976158142,1.4199999570846558,1.4199999570846558,9200
2011-03-08,1.440000057220459,1.4500000476837158,1.4199999570846558,1.4199999570846558,1.4199999570846558,15000
2011-03-09,1.4500000476837158,1.4900000095367432,1.3799999952316284,1.399999976158142,1.399999976158142,23700
2011-03-10,1.4199999570846558,1.440000057220459,1.4199999570846558,1.4299999475479126,1.4299999475479126,2800
2011-03-11,1.4199999570846558,1.4299999475479126,1.3600000143051147,1.399999976158142,1.399999976158142,14800
2011-03-14,1.399999976158142,1.440000057220459,1.350000023841858,1.3899999856948853,1.3899999856948853,12000
2011-03-15,1.3600000143051147,1.440000057220459,1.3600000143051147,1.440000057220459,1.440000057220459,4200
2011-03-16,1.409999966621399,1.409999966621399,1.350000023841858,1.350000023841858,1.350000023841858,6800
2011-03-17,1.4199999570846558,1.4199999570846558,1.350000023841858,1.409999966621399,1.409999966621399,15900
2011-03-18,1.440000057220459,1.440000057220459,1.3600000143051147,1.3600000143051147,1.3600000143051147,8200
2011-03-21,1.3899999856948853,1.3899999856948853,1.2100000381469727,1.2899999618530273,1.2899999618530273,30400
2011-03-22,1.2999999523162842,1.3200000524520874,1.2300000190734863,1.2699999809265137,1.2699999809265137,3600
2011-03-23,1.2699999809265137,1.3700000047683716,1.2100000381469727,1.3700000047683716,1.3700000047683716,68200
2011-03-24,1.399999976158142,2.7899999618530273,1.399999976158142,2.3499999046325684,2.3499999046325684,3145600
2011-03-25,2.299999952316284,2.390000104904175,1.940000057220459,2.190000057220459,2.190000057220459,718900
2011-03-28,2.130000114440918,2.369999885559082,1.9199999570846558,2.140000104904175,2.140000104904175,525800
2011-03-29,2.200000047683716,2.200000047683716,2.0199999809265137,2.0799999237060547,2.0799999237060547,134100
2011-03-30,2.069999933242798,2.0999999046325684,1.9500000476837158,2.049999952316284,2.049999952316284,165000
2011-03-31,2.049999952316284,2.2699999809265137,1.9500000476837158,2.0999999046325684,2.0999999046325684,188900
2011-04-01,2.200000047683716,2.259999990463257,2.049999952316284,2.180000066757202,2.180000066757202,198100
2011-04-04,2.1700000762939453,2.180000066757202,2.0999999046325684,2.1500000953674316,2.1500000953674316,43800
2011-04-05,2.130000114440918,2.1500000953674316,1.9700000286102295,2.0399999618530273,2.0399999618530273,86000
2011-04-06,2.180000066757202,2.2200000286102295,2.0199999809265137,2.049999952316284,2.049999952316284,79800
2011-04-07,2.0799999237060547,2.0899999141693115,2.049999952316284,2.0899999141693115,2.0899999141693115,6100
2011-04-08,2.0799999237060547,2.0799999237060547,2.0199999809265137,2.0199999809265137,2.0199999809265137,37600
2011-04-11,2.0199999809265137,2.0299999713897705,1.8600000143051147,1.8700000047683716,1.8700000047683716,43300
2011-04-12,1.8799999952316284,1.8799999952316284,1.6799999475479126,1.7000000476837158,1.7000000476837158,81400
2011-04-13,1.75,1.75,1.5,1.5199999809265137,1.5199999809265137,79200
2011-04-14,1.5499999523162842,1.6100000143051147,1.5299999713897705,1.600000023841858,1.600000023841858,19000
2011-04-15,1.600000023841858,1.7400000095367432,1.5299999713897705,1.6799999475479126,1.6799999475479126,46200
2011-04-18,1.6799999475479126,1.7699999809265137,1.600000023841858,1.7699999809265137,1.7699999809265137,62400
2011-04-19,1.75,1.7599999904632568,1.7200000286102295,1.7300000190734863,1.7300000190734863,11500
2011-04-20,1.7300000190734863,1.7300000190734863,1.6699999570846558,1.6699999570846558,1.6699999570846558,3500
2011-04-21,1.7200000286102295,1.7200000286102295,1.6299999952316284,1.6699999570846558,1.6699999570846558,21900
2011-04-25,1.6699999570846558,1.7599999904632568,1.590000033378601,1.7200000286102295,1.7200000286102295,23400
2011-04-26,1.7300000190734863,1.7400000095367432,1.6699999570846558,1.7100000381469727,1.7100000381469727,6800
2011-04-27,1.7000000476837158,1.7999999523162842,1.7000000476837158,1.7699999809265137,1.7699999809265137,19000
2011-04-28,1.7999999523162842,1.840000033378601,1.7599999904632568,1.7799999713897705,1.7799999713897705,17000
2011-04-29,1.7400000095367432,1.7799999713897705,1.600000023841858,1.649999976158142,1.649999976158142,74000
2011-05-02,1.600000023841858,1.6200000047683716,1.5199999809265137,1.5199999809265137,1.5199999809265137,51000
2011-05-03,1.5199999809265137,1.6399999856948853,1.5199999809265137,1.6200000047683716,1.6200000047683716,32000
2011-05-04,1.6200000047683716,1.6299999952316284,1.590000033378601,1.590000033378601,1.590000033378601,8100
2011-05-05,1.6100000143051147,1.6299999952316284,1.590000033378601,1.600000023841858,1.600000023841858,30800
2011-05-06,1.600000023841858,1.6299999952316284,1.5800000429153442,1.6299999952316284,1.6299999952316284,14000
2011-05-09,1.6100000143051147,1.6100000143051147,1.590000033378601,1.600000023841858,1.600000023841858,6400
2011-05-10,1.5800000429153442,1.7000000476837158,1.5800000429153442,1.7000000476837158,1.7000000476837158,22500
2011-05-11,1.6799999475479126,1.7200000286102295,1.659999966621399,1.7200000286102295,1.7200000286102295,34500
2011-05-12,1.7200000286102295,1.75,1.6799999475479126,1.75,1.75,14900
2011-05-13,1.75,1.75,1.659999966621399,1.75,1.75,12000
2011-05-16,1.7200000286102295,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,5700
2011-05-17,1.7200000286102295,1.7200000286102295,1.6799999475479126,1.6799999475479126,1.6799999475479126,3100
2011-05-18,1.7000000476837158,1.7000000476837158,1.6799999475479126,1.6799999475479126,1.6799999475479126,1000
2011-05-19,1.6699999570846558,1.7999999523162842,1.6699999570846558,1.7200000286102295,1.7200000286102295,83700
2011-05-20,1.7000000476837158,1.7000000476837158,1.690000057220459,1.690000057220459,1.690000057220459,900
2011-05-23,1.7000000476837158,1.7999999523162842,1.7000000476837158,1.7799999713897705,1.7799999713897705,12300
2011-05-24,1.7200000286102295,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,1400
2011-05-25,1.6799999475479126,1.7599999904632568,1.6799999475479126,1.690000057220459,1.690000057220459,6000
2011-05-26,1.690000057220459,1.690000057220459,1.6299999952316284,1.6699999570846558,1.6699999570846558,1300
2011-05-27,1.6399999856948853,1.649999976158142,1.5499999523162842,1.6100000143051147,1.6100000143051147,31300
2011-05-31,1.5700000524520874,1.7200000286102295,1.5299999713897705,1.690000057220459,1.690000057220459,15300
2011-06-01,1.6399999856948853,1.6399999856948853,1.590000033378601,1.600000023841858,1.600000023841858,8300
2011-06-02,1.600000023841858,1.6200000047683716,1.600000023841858,1.6200000047683716,1.6200000047683716,12700
2011-06-03,1.690000057220459,1.7000000476837158,1.6200000047683716,1.690000057220459,1.690000057220459,9200
2011-06-06,1.7000000476837158,1.7000000476837158,1.6200000047683716,1.659999966621399,1.659999966621399,9200
2011-06-07,1.6699999570846558,1.6699999570846558,1.6100000143051147,1.659999966621399,1.659999966621399,22800
2011-06-08,1.6399999856948853,1.659999966621399,1.6399999856948853,1.659999966621399,1.659999966621399,31600
2011-06-09,1.659999966621399,1.7000000476837158,1.6399999856948853,1.7000000476837158,1.7000000476837158,17700
2011-06-10,1.590000033378601,1.7000000476837158,1.590000033378601,1.7000000476837158,1.7000000476837158,9900
2011-06-13,1.649999976158142,1.659999966621399,1.600000023841858,1.6100000143051147,1.6100000143051147,7500
2011-06-14,1.590000033378601,1.600000023841858,1.5199999809265137,1.559999942779541,1.559999942779541,63400
2011-06-15,1.5299999713897705,1.5499999523162842,1.5,1.5499999523162842,1.5499999523162842,1700
2011-06-16,1.5199999809265137,1.600000023841858,1.5199999809265137,1.5499999523162842,1.5499999523162842,12100
2011-06-17,1.559999942779541,1.600000023841858,1.5,1.559999942779541,1.559999942779541,24500
2011-06-20,1.590000033378601,1.590000033378601,1.5,1.5199999809265137,1.5199999809265137,11600
2011-06-21,1.559999942779541,1.559999942779541,1.5399999618530273,1.559999942779541,1.559999942779541,1700
2011-06-22,1.5199999809265137,1.5499999523162842,1.5099999904632568,1.5499999523162842,1.5499999523162842,4400
2011-06-23,1.5499999523162842,1.5499999523162842,1.5399999618530273,1.5399999618530273,1.5399999618530273,400
2011-06-24,1.5399999618530273,1.5399999618530273,1.5299999713897705,1.5299999713897705,1.5299999713897705,1100
2011-06-27,1.5399999618530273,1.5399999618530273,1.5,1.5,1.5,25500
2011-06-28,1.5,1.5499999523162842,1.5,1.5,1.5,4900
2011-06-29,1.5299999713897705,1.5299999713897705,1.4700000286102295,1.5299999713897705,1.5299999713897705,6700
2011-06-30,1.5299999713897705,1.5399999618530273,1.5099999904632568,1.5399999618530273,1.5399999618530273,1000
2011-07-01,1.5,1.5499999523162842,1.5,1.5,1.5,700
2011-07-05,1.5,1.590000033378601,1.5,1.5299999713897705,1.5299999713897705,4100
2011-07-06,1.5,1.5299999713897705,1.5,1.5,1.5,6000
2011-07-07,1.5299999713897705,1.5800000429153442,1.5099999904632568,1.5299999713897705,1.5299999713897705,3000
2011-07-08,1.5399999618530273,1.5399999618530273,1.5099999904632568,1.5399999618530273,1.5399999618530273,3600
2011-07-11,1.5299999713897705,1.7999999523162842,1.5199999809265137,1.7200000286102295,1.7200000286102295,165600
2011-07-12,1.7799999713897705,1.8300000429153442,1.7599999904632568,1.8300000429153442,1.8300000429153442,32600
2011-07-13,1.7799999713897705,2.1700000762939453,1.7799999713897705,1.9700000286102295,1.9700000286102295,74100
2011-07-14,1.9700000286102295,2.140000104904175,1.8700000047683716,2.109999895095825,2.109999895095825,81200
2011-07-15,2.0799999237060547,2.0799999237060547,1.9299999475479126,2.0,2.0,40200
2011-07-18,2.0,2.0899999141693115,1.8700000047683716,2.0299999713897705,2.0299999713897705,30000
2011-07-19,2.0299999713897705,2.4000000953674316,2.0299999713897705,2.2899999618530273,2.2899999618530273,168300
2011-07-20,2.299999952316284,2.4000000953674316,2.109999895095825,2.2300000190734863,2.2300000190734863,84900
2011-07-21,2.309999942779541,2.450000047683716,2.109999895095825,2.440000057220459,2.440000057220459,94800
2011-07-22,2.4700000286102295,2.4700000286102295,2.359999895095825,2.4200000762939453,2.4200000762939453,32600
2011-07-25,2.4000000953674316,2.4700000286102295,2.1500000953674316,2.4200000762939453,2.4200000762939453,62600
2011-07-26,2.3499999046325684,2.4000000953674316,2.2799999713897705,2.2799999713897705,2.2799999713897705,11100
2011-07-27,2.2100000381469727,2.3499999046325684,2.119999885559082,2.119999885559082,2.119999885559082,23200
2011-07-28,2.119999885559082,2.180000066757202,1.9199999570846558,1.9199999570846558,1.9199999570846558,23800
2011-07-29,1.8899999856948853,2.1600000858306885,1.7999999523162842,2.0799999237060547,2.0799999237060547,40100
2011-08-01,2.2100000381469727,2.2799999713897705,2.0999999046325684,2.2799999713897705,2.2799999713897705,42500
2011-08-02,2.259999990463257,2.299999952316284,1.8300000429153442,1.9299999475479126,1.9299999475479126,115800
2011-08-03,1.899999976158142,2.0999999046325684,1.899999976158142,2.059999942779541,2.059999942779541,24000
2011-08-04,2.0799999237060547,2.240000009536743,2.069999933242798,2.140000104904175,2.140000104904175,59500
2011-08-05,2.200000047683716,2.2899999618530273,1.909999966621399,2.059999942779541,2.059999942779541,51500
2011-08-08,1.899999976158142,1.899999976158142,1.7400000095367432,1.7400000095367432,1.7400000095367432,28400
2011-08-09,1.8200000524520874,1.9700000286102295,1.8200000524520874,1.9700000286102295,1.9700000286102295,34300
2011-08-10,2.0299999713897705,2.049999952316284,1.8700000047683716,1.9800000190734863,1.9800000190734863,20500
2011-08-11,1.9500000476837158,1.9500000476837158,1.8200000524520874,1.899999976158142,1.899999976158142,17500
2011-08-12,2.0899999141693115,2.0899999141693115,1.9199999570846558,2.0,2.0,7000
2011-08-15,2.0899999141693115,2.3399999141693115,2.049999952316284,2.2899999618530273,2.2899999618530273,71600
2011-08-16,2.009999990463257,2.200000047683716,1.899999976158142,2.0,2.0,44800
2011-08-17,2.140000104904175,2.140000104904175,1.7599999904632568,1.8799999952316284,1.8799999952316284,57100
2011-08-18,1.809999942779541,1.9800000190734863,1.7999999523162842,1.7999999523162842,1.7999999523162842,14900
2011-08-19,1.909999966621399,1.909999966621399,1.7999999523162842,1.8700000047683716,1.8700000047683716,13900
2011-08-22,1.9299999475479126,1.9500000476837158,1.690000057220459,1.690000057220459,1.690000057220459,31300
2011-08-23,1.6799999475479126,1.7999999523162842,1.6799999475479126,1.7899999618530273,1.7899999618530273,19700
2011-08-24,1.7899999618530273,1.8600000143051147,1.7300000190734863,1.8200000524520874,1.8200000524520874,27000
2011-08-25,1.7999999523162842,1.850000023841858,1.7100000381469727,1.7200000286102295,1.7200000286102295,15800
2011-08-26,1.7000000476837158,1.7200000286102295,1.649999976158142,1.7200000286102295,1.7200000286102295,12800
2011-08-29,1.649999976158142,1.75,1.600000023841858,1.659999966621399,1.659999966621399,18200
2011-08-30,1.6200000047683716,1.7899999618530273,1.6100000143051147,1.6299999952316284,1.6299999952316284,13200
2011-08-31,1.6799999475479126,1.909999966621399,1.6699999570846558,1.690000057220459,1.690000057220459,21800
2011-09-01,1.75,1.75,1.659999966621399,1.7000000476837158,1.7000000476837158,7500
2011-09-02,1.7100000381469727,1.7100000381469727,1.600000023841858,1.6799999475479126,1.6799999475479126,2400
2011-09-06,1.600000023841858,1.6200000047683716,1.600000023841858,1.600000023841858,1.600000023841858,1700
2011-09-07,1.6399999856948853,1.8899999856948853,1.6399999856948853,1.850000023841858,1.850000023841858,17700
2011-09-08,1.690000057220459,1.8799999952316284,1.6200000047683716,1.8700000047683716,1.8700000047683716,17500
2011-09-09,1.809999942779541,1.809999942779541,1.649999976158142,1.659999966621399,1.659999966621399,3300
2011-09-12,1.649999976158142,1.7200000286102295,1.6200000047683716,1.6299999952316284,1.6299999952316284,7400
2011-09-13,1.6200000047683716,1.7200000286102295,1.6200000047683716,1.6200000047683716,1.6200000047683716,13400
2011-09-14,1.659999966621399,1.659999966621399,1.6200000047683716,1.6200000047683716,1.6200000047683716,500
2011-09-15,1.6299999952316284,1.6299999952316284,1.5700000524520874,1.5700000524520874,1.5700000524520874,12000
2011-09-16,1.600000023841858,1.6200000047683716,1.5700000524520874,1.590000033378601,1.590000033378601,38100
2011-09-19,1.5700000524520874,1.5700000524520874,1.4500000476837158,1.4600000381469727,1.4600000381469727,106400
2011-09-20,1.4900000095367432,1.5199999809265137,1.4299999475479126,1.4500000476837158,1.4500000476837158,36500
2011-09-21,1.5299999713897705,1.559999942779541,1.4900000095367432,1.559999942779541,1.559999942779541,9500
2011-09-22,1.5499999523162842,1.5700000524520874,1.5499999523162842,1.5499999523162842,1.5499999523162842,35200
2011-09-23,1.5499999523162842,1.5499999523162842,1.5,1.5,1.5,18700
2011-09-26,1.5,1.5,1.409999966621399,1.409999966621399,1.409999966621399,9100
2011-09-27,1.5,1.5,1.409999966621399,1.4800000190734863,1.4800000190734863,53300
2011-09-28,1.4800000190734863,1.5399999618530273,1.4800000190734863,1.4900000095367432,1.4900000095367432,19600
2011-09-29,1.4199999570846558,1.5499999523162842,1.409999966621399,1.4199999570846558,1.4199999570846558,10900
2011-09-30,1.5,1.5499999523162842,1.3799999952316284,1.440000057220459,1.440000057220459,3700
2011-10-03,1.4700000286102295,1.4700000286102295,1.3600000143051147,1.399999976158142,1.399999976158142,7500
2011-10-04,1.340000033378601,1.5499999523162842,1.340000033378601,1.5299999713897705,1.5299999713897705,5300
2011-10-05,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,400
2011-10-06,1.4299999475479126,1.5399999618530273,1.4199999570846558,1.4199999570846558,1.4199999570846558,6300
2011-10-07,1.5199999809265137,1.5399999618530273,1.3899999856948853,1.5399999618530273,1.5399999618530273,3300
2011-10-10,1.5499999523162842,1.559999942779541,1.4299999475479126,1.4299999475479126,1.4299999475479126,27200
2011-10-11,1.399999976158142,1.6399999856948853,1.340000033378601,1.590000033378601,1.590000033378601,37300
2011-10-12,1.5099999904632568,1.5099999904632568,1.4199999570846558,1.4700000286102295,1.4700000286102295,27400
2011-10-13,1.399999976158142,1.4600000381469727,1.3799999952316284,1.409999966621399,1.409999966621399,26700
2011-10-14,1.4600000381469727,1.4600000381469727,1.3899999856948853,1.399999976158142,1.399999976158142,5000
2011-10-17,1.350000023841858,1.4600000381469727,1.340000033378601,1.4199999570846558,1.4199999570846558,35200
2011-10-18,1.3600000143051147,1.4500000476837158,1.3600000143051147,1.440000057220459,1.440000057220459,28300
2011-10-19,1.3700000047683716,1.5,1.3600000143051147,1.4199999570846558,1.4199999570846558,23100
2011-10-20,1.4600000381469727,1.4600000381469727,1.350000023841858,1.350000023841858,1.350000023841858,20000
2011-10-21,1.399999976158142,1.4199999570846558,1.340000033378601,1.340000033378601,1.340000033378601,26100
2011-10-24,1.340000033378601,1.4299999475479126,1.3200000524520874,1.3200000524520874,1.3200000524520874,9200
2011-10-25,1.3700000047683716,1.4900000095367432,1.3200000524520874,1.3600000143051147,1.3600000143051147,2500
2011-10-26,1.409999966621399,1.409999966621399,1.3600000143051147,1.3700000047683716,1.3700000047683716,3500
2011-10-27,1.3700000047683716,1.4299999475479126,1.3200000524520874,1.3899999856948853,1.3899999856948853,17100
2011-10-28,1.4900000095367432,1.5,1.4700000286102295,1.4700000286102295,1.4700000286102295,600
2011-10-31,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0
2011-11-01,1.399999976158142,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3799999952316284,2800
2011-11-02,1.3799999952316284,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3600000143051147,9500
2011-11-03,1.3600000143051147,1.399999976158142,1.3600000143051147,1.3799999952316284,1.3799999952316284,5800
2011-11-04,1.3899999856948853,1.4700000286102295,1.3899999856948853,1.399999976158142,1.399999976158142,2300
2011-11-07,1.3799999952316284,1.5,1.3600000143051147,1.3899999856948853,1.3899999856948853,27400
2011-11-08,1.3899999856948853,1.399999976158142,1.2999999523162842,1.350000023841858,1.350000023841858,39400
2011-11-09,1.350000023841858,1.399999976158142,1.340000033378601,1.399999976158142,1.399999976158142,38200
2011-11-10,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2300
2011-11-11,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,500
2011-11-14,1.3899999856948853,1.3899999856948853,1.309999942779541,1.3899999856948853,1.3899999856948853,29800
2011-11-15,1.309999942779541,1.340000033378601,1.25,1.2699999809265137,1.2699999809265137,19900
2011-11-16,1.2599999904632568,1.2699999809265137,1.159999966621399,1.159999966621399,1.159999966621399,34400
2011-11-17,1.2400000095367432,1.2400000095367432,1.0199999809265137,1.0499999523162842,1.0499999523162842,38600
2011-11-18,1.100000023841858,1.1299999952316284,1.0499999523162842,1.1299999952316284,1.1299999952316284,4400
2011-11-21,1.1299999952316284,1.1399999856948853,1.0299999713897705,1.0299999713897705,1.0299999713897705,12100
2011-11-22,1.0800000429153442,1.1299999952316284,1.0700000524520874,1.0800000429153442,1.0800000429153442,17400
2011-11-23,1.0800000429153442,1.0800000429153442,1.0399999618530273,1.0399999618530273,1.0399999618530273,14000
2011-11-25,1.0399999618530273,1.0700000524520874,1.0399999618530273,1.0700000524520874,1.0700000524520874,800
2011-11-28,1.059999942779541,1.1399999856948853,1.059999942779541,1.1399999856948853,1.1399999856948853,19800
2011-11-29,1.0800000429153442,1.1399999856948853,0.9599999785423279,0.9599999785423279,0.9599999785423279,28100
2011-11-30,1.0399999618530273,1.2400000095367432,0.9800000190734863,0.9800000190734863,0.9800000190734863,46800
2011-12-01,0.9900000095367432,1.0,0.9599999785423279,0.9599999785423279,0.9599999785423279,2900
2011-12-02,0.949999988079071,1.0,0.9200000166893005,1.0,1.0,1500
2011-12-05,1.0,1.0499999523162842,1.0,1.0499999523162842,1.0499999523162842,14100
2011-12-06,1.0,1.1100000143051147,1.0,1.0800000429153442,1.0800000429153442,10500
2011-12-07,1.0800000429153442,1.2300000190734863,1.0,1.2000000476837158,1.2000000476837158,24900
2011-12-08,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,5300
2011-12-09,1.0499999523162842,1.149999976158142,1.0099999904632568,1.0099999904632568,1.0099999904632568,14800
2011-12-12,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,7800
2011-12-13,1.0499999523162842,1.1399999856948853,1.0399999618530273,1.100000023841858,1.100000023841858,3000
2011-12-14,1.100000023841858,1.100000023841858,1.0,1.0099999904632568,1.0099999904632568,8100
2011-12-15,1.0099999904632568,1.0499999523162842,0.8500000238418579,0.9700000286102295,0.9700000286102295,44100
2011-12-16,0.9700000286102295,1.0399999618530273,0.8999999761581421,0.9700000286102295,0.9700000286102295,23900
2011-12-19,0.9599999785423279,1.0499999523162842,0.9200000166893005,1.0,1.0,11500
2011-12-20,1.0,1.0099999904632568,0.9800000190734863,1.0099999904632568,1.0099999904632568,5900
2011-12-21,0.949999988079071,1.0399999618530273,0.949999988079071,0.949999988079071,0.949999988079071,3700
2011-12-22,0.949999988079071,1.0,0.949999988079071,0.9900000095367432,0.9900000095367432,7200
2011-12-23,0.9900000095367432,0.9900000095367432,0.949999988079071,0.9900000095367432,0.9900000095367432,2900
2011-12-27,0.9599999785423279,0.9900000095367432,0.9399999976158142,0.9800000190734863,0.9800000190734863,6600
2011-12-28,0.9700000286102295,0.9700000286102295,0.9399999976158142,0.9700000286102295,0.9700000286102295,900
2011-12-29,0.949999988079071,0.949999988079071,0.8600000143051147,0.8999999761581421,0.8999999761581421,8000
2011-12-30,0.9300000071525574,1.090000033378601,0.9300000071525574,1.0700000524520874,1.0700000524520874,26000
2012-01-03,1.090000033378601,1.1200000047683716,1.090000033378601,1.1200000047683716,1.1200000047683716,7000
2012-01-04,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,3500
2012-01-05,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0
2012-01-06,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,700
2012-01-09,1.0700000524520874,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,17700
2012-01-10,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,400
2012-01-11,1.0800000429153442,1.149999976158142,1.0800000429153442,1.149999976158142,1.149999976158142,40400
2012-01-12,1.090000033378601,1.100000023841858,0.9599999785423279,1.0199999809265137,1.0199999809265137,21500
2012-01-13,1.0700000524520874,1.0700000524520874,1.0099999904632568,1.0099999904632568,1.0099999904632568,3900
2012-01-17,0.9900000095367432,1.0700000524520874,0.9900000095367432,0.9900000095367432,0.9900000095367432,1700
2012-01-18,1.0,1.0,0.9100000262260437,0.9900000095367432,0.9900000095367432,42700
2012-01-19,0.9900000095367432,0.9900000095367432,0.9200000166893005,0.9300000071525574,0.9300000071525574,10700
2012-01-20,0.8999999761581421,0.9300000071525574,0.8799999952316284,0.8799999952316284,0.8799999952316284,9800
2012-01-23,0.8799999952316284,0.9399999976158142,0.8799999952316284,0.9100000262260437,0.9100000262260437,10600
2012-01-24,0.949999988079071,0.9800000190734863,0.949999988079071,0.949999988079071,0.949999988079071,11400
2012-01-25,0.949999988079071,1.0800000429153442,0.949999988079071,1.0099999904632568,1.0099999904632568,8100
2012-01-26,1.0099999904632568,1.2599999904632568,1.0099999904632568,1.2000000476837158,1.2000000476837158,31700
2012-01-27,1.1100000143051147,1.25,1.0399999618530273,1.2300000190734863,1.2300000190734863,13900
2012-01-30,1.2599999904632568,1.2899999618530273,1.0,1.2100000381469727,1.2100000381469727,64300
2012-01-31,1.2100000381469727,1.350000023841858,1.2100000381469727,1.3200000524520874,1.3200000524520874,8700
2012-02-01,1.309999942779541,1.5,1.2599999904632568,1.5,1.5,19800
2012-02-02,1.3600000143051147,1.649999976158142,1.340000033378601,1.340000033378601,1.340000033378601,39200
2012-02-03,1.350000023841858,1.649999976158142,1.350000023841858,1.600000023841858,1.600000023841858,40300
2012-02-06,1.6399999856948853,1.6399999856948853,1.4199999570846558,1.5499999523162842,1.5499999523162842,36200
2012-02-07,1.5399999618530273,1.6399999856948853,1.4900000095367432,1.6399999856948853,1.6399999856948853,7000
2012-02-08,1.6299999952316284,1.6399999856948853,1.5499999523162842,1.6299999952316284,1.6299999952316284,6000
2012-02-09,1.4500000476837158,1.5399999618530273,1.440000057220459,1.5,1.5,6400
2012-02-10,1.3899999856948853,1.5399999618530273,1.3700000047683716,1.5,1.5,10000
2012-02-13,1.5,1.600000023841858,1.5,1.5499999523162842,1.5499999523162842,28400
2012-02-14,1.5,1.5,1.3300000429153442,1.3600000143051147,1.3600000143051147,78200
2012-02-15,1.3300000429153442,1.4700000286102295,1.3300000429153442,1.3700000047683716,1.3700000047683716,3300
2012-02-16,1.340000033378601,1.5,1.340000033378601,1.399999976158142,1.399999976158142,8000
2012-02-17,1.409999966621399,1.5299999713897705,1.350000023841858,1.5299999713897705,1.5299999713897705,4700
2012-02-21,1.5299999713897705,1.5399999618530273,1.4199999570846558,1.4500000476837158,1.4500000476837158,29400
2012-02-22,1.3600000143051147,1.3600000143051147,1.3300000429153442,1.340000033378601,1.340000033378601,8800
2012-02-23,1.3300000429153442,1.3799999952316284,1.3300000429153442,1.3799999952316284,1.3799999952316284,2600
2012-02-24,1.440000057220459,1.7000000476837158,1.440000057220459,1.7000000476837158,1.7000000476837158,56000
2012-02-27,1.7100000381469727,1.7200000286102295,1.559999942779541,1.6799999475479126,1.6799999475479126,25100
2012-02-28,1.659999966621399,1.6799999475479126,1.600000023841858,1.600000023841858,1.600000023841858,23500
2012-02-29,1.6299999952316284,1.8200000524520874,1.5,1.7200000286102295,1.7200000286102295,78900
2012-03-01,1.7799999713897705,1.8200000524520874,1.7000000476837158,1.75,1.75,21700
2012-03-02,1.75,1.75,1.7000000476837158,1.7400000095367432,1.7400000095367432,5200
2012-03-05,1.7300000190734863,1.840000033378601,1.649999976158142,1.8300000429153442,1.8300000429153442,37900
2012-03-06,1.75,1.8899999856948853,1.75,1.8200000524520874,1.8200000524520874,24700
2012-03-07,1.7999999523162842,1.840000033378601,1.7100000381469727,1.840000033378601,1.840000033378601,4700
2012-03-08,1.8700000047683716,1.8700000047683716,1.75,1.8200000524520874,1.8200000524520874,31500
2012-03-09,1.840000033378601,1.840000033378601,1.7599999904632568,1.7699999809265137,1.7699999809265137,2600
2012-03-12,1.7599999904632568,1.840000033378601,1.600000023841858,1.7699999809265137,1.7699999809265137,51800
2012-03-13,1.7599999904632568,2.009999990463257,1.7400000095367432,1.9199999570846558,1.9199999570846558,239300
2012-03-14,1.9800000190734863,2.0999999046325684,1.899999976158142,2.049999952316284,2.049999952316284,182100
2012-03-15,2.049999952316284,2.200000047683716,1.75,1.7999999523162842,1.7999999523162842,102700
2012-03-16,1.8899999856948853,1.8899999856948853,1.5299999713897705,1.7799999713897705,1.7799999713897705,88100
2012-03-19,1.75,1.75,1.600000023841858,1.6799999475479126,1.6799999475479126,24200
2012-03-20,1.6799999475479126,1.7400000095367432,1.649999976158142,1.649999976158142,1.649999976158142,18700
2012-03-21,1.6399999856948853,1.690000057220459,1.559999942779541,1.559999942779541,1.559999942779541,28200
2012-03-22,1.5099999904632568,1.590000033378601,1.4500000476837158,1.5399999618530273,1.5399999618530273,69300
2012-03-23,1.5499999523162842,1.5800000429153442,1.440000057220459,1.559999942779541,1.559999942779541,8700
2012-03-26,1.590000033378601,1.590000033378601,1.5,1.5,1.5,22200
2012-03-27,1.5,1.5,1.440000057220459,1.4500000476837158,1.4500000476837158,16500
2012-03-28,1.5099999904632568,1.5299999713897705,1.440000057220459,1.5099999904632568,1.5099999904632568,8100
2012-03-29,1.4800000190734863,1.4800000190734863,1.4199999570846558,1.4199999570846558,1.4199999570846558,13700
2012-03-30,1.4199999570846558,1.4199999570846558,1.399999976158142,1.399999976158142,1.399999976158142,11800
2012-04-02,1.399999976158142,1.4500000476837158,1.399999976158142,1.440000057220459,1.440000057220459,3000
2012-04-03,1.409999966621399,1.4199999570846558,1.350000023841858,1.350000023841858,1.350000023841858,19200
2012-04-04,1.3200000524520874,1.3200000524520874,1.2799999713897705,1.309999942779541,1.309999942779541,5500
2012-04-05,1.2999999523162842,1.4600000381469727,1.25,1.25,1.25,49400
2012-04-09,1.190000057220459,1.25,1.0499999523162842,1.0800000429153442,1.0800000429153442,41700
2012-04-10,1.0800000429153442,1.149999976158142,1.0800000429153442,1.090000033378601,1.090000033378601,35500
2012-04-11,1.100000023841858,1.25,1.100000023841858,1.2100000381469727,1.2100000381469727,28600
2012-04-12,1.2400000095367432,1.25,1.2400000095367432,1.25,1.25,13900
2012-04-13,1.25,1.25,1.1399999856948853,1.1399999856948853,1.1399999856948853,17900
2012-04-16,1.159999966621399,1.159999966621399,1.100000023841858,1.100000023841858,1.100000023841858,6900
2012-04-17,1.100000023841858,1.190000057220459,1.0800000429153442,1.190000057220459,1.190000057220459,16900
2012-04-18,1.149999976158142,1.2000000476837158,1.149999976158142,1.149999976158142,1.149999976158142,5400
2012-04-19,1.600000023841858,1.600000023841858,1.25,1.4199999570846558,1.4199999570846558,105500
2012-04-20,1.4199999570846558,1.4199999570846558,1.3200000524520874,1.3899999856948853,1.3899999856948853,16500
2012-04-23,1.399999976158142,1.4199999570846558,1.350000023841858,1.399999976158142,1.399999976158142,20000
2012-04-24,1.409999966621399,1.4199999570846558,1.2999999523162842,1.2999999523162842,1.2999999523162842,26400
2012-04-25,1.3799999952316284,1.3799999952316284,1.2899999618530273,1.2999999523162842,1.2999999523162842,9100
2012-04-26,1.3700000047683716,1.3899999856948853,1.340000033378601,1.3600000143051147,1.3600000143051147,14200
2012-04-27,1.340000033378601,1.4199999570846558,1.340000033378601,1.409999966621399,1.409999966621399,14100
2012-04-30,1.399999976158142,1.399999976158142,1.25,1.2699999809265137,1.2699999809265137,23000
2012-05-01,1.2999999523162842,1.2999999523162842,1.2100000381469727,1.2100000381469727,1.2100000381469727,4400
2012-05-02,1.2100000381469727,1.2799999713897705,1.1799999475479126,1.190000057220459,1.190000057220459,17600
2012-05-03,1.2100000381469727,1.2699999809265137,1.159999966621399,1.1799999475479126,1.1799999475479126,12000
2012-05-04,1.159999966621399,1.25,1.159999966621399,1.1699999570846558,1.1699999570846558,13100
2012-05-07,1.1699999570846558,1.309999942779541,1.159999966621399,1.2300000190734863,1.2300000190734863,50000
2012-05-08,1.2200000286102295,1.2899999618530273,1.2000000476837158,1.2200000286102295,1.2200000286102295,14700
2012-05-09,1.2000000476837158,1.2100000381469727,1.149999976158142,1.2100000381469727,1.2100000381469727,8600
2012-05-10,1.2000000476837158,1.2000000476837158,1.149999976158142,1.159999966621399,1.159999966621399,24000
2012-05-11,1.149999976158142,1.2000000476837158,1.1200000047683716,1.149999976158142,1.149999976158142,16400
2012-05-14,1.149999976158142,1.1699999570846558,1.1200000047683716,1.1299999952316284,1.1299999952316284,7300
2012-05-15,1.2000000476837158,1.309999942779541,1.190000057220459,1.190000057220459,1.190000057220459,15000
2012-05-16,1.1699999570846558,1.2400000095367432,1.1200000047683716,1.1299999952316284,1.1299999952316284,11500
2012-05-17,1.1200000047683716,1.1699999570846558,1.1200000047683716,1.149999976158142,1.149999976158142,28200
2012-05-18,1.159999966621399,1.159999966621399,1.1200000047683716,1.1200000047683716,1.1200000047683716,7800
2012-05-21,1.1399999856948853,1.2899999618530273,1.1200000047683716,1.2400000095367432,1.2400000095367432,5200
2012-05-22,1.2799999713897705,1.2899999618530273,1.1399999856948853,1.2699999809265137,1.2699999809265137,4300
2012-05-23,1.1699999570846558,1.2599999904632568,1.149999976158142,1.1799999475479126,1.1799999475479126,1100
2012-05-24,1.1799999475479126,1.2000000476837158,1.149999976158142,1.149999976158142,1.149999976158142,1200
2012-05-25,1.1699999570846558,1.1699999570846558,1.159999966621399,1.159999966621399,1.159999966621399,1800
2012-05-29,1.1699999570846558,1.1699999570846558,1.149999976158142,1.149999976158142,1.149999976158142,1900
2012-05-30,1.159999966621399,1.2300000190734863,1.149999976158142,1.2000000476837158,1.2000000476837158,14600
2012-05-31,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0
2012-06-01,1.2000000476837158,1.2100000381469727,1.149999976158142,1.2100000381469727,1.2100000381469727,3200
2012-06-04,1.2000000476837158,1.2200000286102295,1.149999976158142,1.149999976158142,1.149999976158142,15800
2012-06-05,1.2300000190734863,1.25,1.190000057220459,1.2400000095367432,1.2400000095367432,2100
2012-06-06,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,700
2012-06-07,1.2200000286102295,1.2200000286102295,1.1399999856948853,1.159999966621399,1.159999966621399,3900
2012-06-08,1.159999966621399,1.1799999475479126,1.1399999856948853,1.149999976158142,1.149999976158142,4800
2012-06-11,1.1399999856948853,1.149999976158142,1.0299999713897705,1.090000033378601,1.090000033378601,53400
2012-06-12,1.0399999618530273,1.0499999523162842,1.0299999713897705,1.0399999618530273,1.0399999618530273,21800
2012-06-13,1.0499999523162842,1.090000033378601,1.0499999523162842,1.0800000429153442,1.0800000429153442,62600
2012-06-14,1.059999942779541,1.059999942779541,1.0299999713897705,1.0299999713897705,1.0299999713897705,24600
2012-06-15,1.0299999713897705,1.0800000429153442,1.0199999809265137,1.0800000429153442,1.0800000429153442,8900
2012-06-18,1.059999942779541,1.059999942779541,1.0199999809265137,1.0299999713897705,1.0299999713897705,20200
2012-06-19,1.0399999618530273,1.0399999618530273,1.0199999809265137,1.0399999618530273,1.0399999618530273,7200
2012-06-20,1.0299999713897705,1.0399999618530273,1.0299999713897705,1.0299999713897705,1.0299999713897705,1600
2012-06-21,1.0299999713897705,1.0399999618530273,1.0299999713897705,1.0399999618530273,1.0399999618530273,3900
2012-06-22,1.0199999809265137,1.0399999618530273,1.0099999904632568,1.0399999618530273,1.0399999618530273,6200
2012-06-25,0.9399999976158142,1.0700000524520874,0.9399999976158142,1.0199999809265137,1.0199999809265137,52500
2012-06-26,1.0199999809265137,1.0800000429153442,1.0099999904632568,1.0299999713897705,1.0299999713897705,43600
2012-06-27,1.0199999809265137,1.1100000143051147,1.0199999809265137,1.100000023841858,1.100000023841858,36800
2012-06-28,1.100000023841858,1.100000023841858,1.0299999713897705,1.0299999713897705,1.0299999713897705,600
2012-06-29,1.0299999713897705,1.0399999618530273,1.0299999713897705,1.0299999713897705,1.0299999713897705,6500
2012-07-02,1.0199999809265137,1.0399999618530273,1.0099999904632568,1.0099999904632568,1.0099999904632568,5100
2012-07-03,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,300
2012-07-05,1.0399999618530273,1.0700000524520874,1.0299999713897705,1.0299999713897705,1.0299999713897705,21200
2012-07-06,1.0199999809265137,1.0499999523162842,1.0099999904632568,1.0299999713897705,1.0299999713897705,5200
2012-07-09,1.0099999904632568,1.0399999618530273,1.0,1.0399999618530273,1.0399999618530273,8200
2012-07-10,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0
2012-07-11,1.0099999904632568,1.0099999904632568,1.0,1.0,1.0,2600
2012-07-12,1.0,1.0499999523162842,0.9900000095367432,0.9900000095367432,0.9900000095367432,9900
2012-07-13,1.0,1.0199999809265137,0.9700000286102295,1.0,1.0,4700
2012-07-16,1.0399999618530273,1.0399999618530273,0.9700000286102295,1.0099999904632568,1.0099999904632568,6300
2012-07-17,0.9599999785423279,1.0399999618530273,0.9599999785423279,1.0099999904632568,1.0099999904632568,18100
2012-07-18,0.9900000095367432,1.0199999809265137,0.9900000095367432,1.0,1.0,16300
2012-07-19,0.9800000190734863,1.0199999809265137,0.9800000190734863,1.0099999904632568,1.0099999904632568,14400
2012-07-20,1.0,1.0099999904632568,1.0,1.0099999904632568,1.0099999904632568,8900
2012-07-23,1.0199999809265137,1.0199999809265137,1.0,1.0099999904632568,1.0099999904632568,8700
2012-07-24,0.9900000095367432,1.0199999809265137,0.9900000095367432,1.0199999809265137,1.0199999809265137,4600
2012-07-25,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,200
2012-07-26,0.9800000190734863,1.0199999809265137,0.9800000190734863,1.0199999809265137,1.0199999809265137,6400
2012-07-27,1.0299999713897705,1.0299999713897705,1.0,1.0199999809265137,1.0199999809265137,1800
2012-07-30,0.9900000095367432,1.0299999713897705,0.9800000190734863,1.0299999713897705,1.0299999713897705,25200
2012-07-31,0.9800000190734863,1.0299999713897705,0.9800000190734863,1.0299999713897705,1.0299999713897705,12600
2012-08-01,0.9900000095367432,1.0299999713897705,0.9800000190734863,0.9800000190734863,0.9800000190734863,2600
2012-08-02,1.0,1.0299999713897705,0.9900000095367432,0.9900000095367432,0.9900000095367432,6800
2012-08-03,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,500
2012-08-06,1.0199999809265137,1.0199999809265137,0.9900000095367432,1.0,1.0,3500
2012-08-07,0.9900000095367432,0.9900000095367432,0.9800000190734863,0.9800000190734863,0.9800000190734863,4500
2012-08-08,0.9700000286102295,1.0199999809265137,0.9700000286102295,1.0199999809265137,1.0199999809265137,2100
2012-08-09,0.9700000286102295,0.9700000286102295,0.9399999976158142,0.9399999976158142,0.9399999976158142,7700
2012-08-10,0.9900000095367432,0.9900000095367432,0.949999988079071,0.9599999785423279,0.9599999785423279,2600
2012-08-13,0.9200000166893005,0.9800000190734863,0.8999999761581421,0.9800000190734863,0.9800000190734863,17800
2012-08-14,0.9900000095367432,0.9900000095367432,0.8700000047683716,0.9800000190734863,0.9800000190734863,13200
2012-08-15,0.9900000095367432,1.0199999809265137,0.9800000190734863,0.9900000095367432,0.9900000095367432,51000
2012-08-16,0.9900000095367432,1.0,0.9800000190734863,1.0,1.0,5900
2012-08-17,1.0399999618530273,1.0399999618530273,0.9900000095367432,0.9900000095367432,0.9900000095367432,27500
2012-08-20,1.0399999618530273,1.0399999618530273,0.949999988079071,0.9599999785423279,0.9599999785423279,8200
2012-08-21,1.0,1.0,1.0,1.0,1.0,1000
2012-08-22,1.0,1.0099999904632568,0.9399999976158142,0.9700000286102295,0.9700000286102295,42400
2012-08-23,0.9300000071525574,0.9399999976158142,0.8999999761581421,0.9200000166893005,0.9200000166893005,10200
2012-08-24,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,500
2012-08-27,0.9300000071525574,0.949999988079071,0.9300000071525574,0.949999988079071,0.949999988079071,2000
2012-08-28,0.9300000071525574,0.9700000286102295,0.9300000071525574,0.9700000286102295,0.9700000286102295,10200
2012-08-29,0.949999988079071,0.9599999785423279,0.949999988079071,0.949999988079071,0.949999988079071,5200
2012-08-30,0.9700000286102295,1.0399999618530273,0.9599999785423279,0.9900000095367432,0.9900000095367432,23900
2012-08-31,1.059999942779541,1.100000023841858,1.0299999713897705,1.0299999713897705,1.0299999713897705,75900
2012-09-04,1.0299999713897705,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.0199999809265137,21600
2012-09-05,1.0299999713897705,1.0299999713897705,0.949999988079071,1.0299999713897705,1.0299999713897705,10700
2012-09-06,0.9800000190734863,1.0299999713897705,0.9700000286102295,0.9800000190734863,0.9800000190734863,16600
2012-09-07,0.9599999785423279,1.0199999809265137,0.9599999785423279,1.0199999809265137,1.0199999809265137,28300
2012-09-10,0.9800000190734863,0.9900000095367432,0.9300000071525574,0.9300000071525574,0.9300000071525574,66300
2012-09-11,0.9300000071525574,0.9300000071525574,0.9200000166893005,0.9200000166893005,0.9200000166893005,44600
2012-09-12,0.949999988079071,0.9800000190734863,0.949999988079071,0.949999988079071,0.949999988079071,34400
2012-09-13,0.9900000095367432,0.9900000095367432,0.9399999976158142,0.9399999976158142,0.9399999976158142,6900
2012-09-14,0.9200000166893005,0.9599999785423279,0.9200000166893005,0.9599999785423279,0.9599999785423279,4700
2012-09-17,0.9599999785423279,0.9700000286102295,0.949999988079071,0.9599999785423279,0.9599999785423279,15600
2012-09-18,0.949999988079071,1.0199999809265137,0.949999988079071,1.0,1.0,20400
2012-09-19,1.0299999713897705,1.0299999713897705,0.9599999785423279,0.9599999785423279,0.9599999785423279,400
2012-09-20,0.9399999976158142,1.0399999618530273,0.9399999976158142,0.9700000286102295,0.9700000286102295,76400
2012-09-21,0.9800000190734863,1.090000033378601,0.9300000071525574,0.9300000071525574,0.9300000071525574,63400
2012-09-24,0.9399999976158142,1.0199999809265137,0.9399999976158142,0.9900000095367432,0.9900000095367432,40300
2012-09-25,1.0199999809265137,1.0199999809265137,1.0,1.0099999904632568,1.0099999904632568,7900
2012-09-26,0.9900000095367432,0.9900000095367432,0.9399999976158142,0.9700000286102295,0.9700000286102295,10300
2012-09-27,0.9900000095367432,0.9900000095367432,0.9399999976158142,0.9800000190734863,0.9800000190734863,8300
2012-09-28,0.9800000190734863,0.9800000190734863,0.9800000190734863,0.9800000190734863,0.9800000190734863,5400
2012-10-01,0.9800000190734863,0.9900000095367432,0.9800000190734863,0.9800000190734863,0.9800000190734863,7500
2012-10-02,1.0199999809265137,1.0199999809265137,0.9800000190734863,0.9800000190734863,0.9800000190734863,43000
2012-10-03,1.0,1.0199999809265137,0.949999988079071,0.9599999785423279,0.9599999785423279,26800
2012-10-04,0.9700000286102295,0.9700000286102295,0.9399999976158142,0.9399999976158142,0.9399999976158142,6500
2012-10-05,0.9399999976158142,0.9599999785423279,0.9399999976158142,0.949999988079071,0.949999988079071,3500
2012-10-08,0.9399999976158142,0.9800000190734863,0.9399999976158142,0.9800000190734863,0.9800000190734863,8400
2012-10-09,0.9300000071525574,0.9800000190734863,0.9300000071525574,0.949999988079071,0.949999988079071,5200
2012-10-10,0.949999988079071,1.0,0.949999988079071,0.9800000190734863,0.9800000190734863,3500
2012-10-11,1.0099999904632568,1.0099999904632568,0.9300000071525574,0.9300000071525574,0.9300000071525574,3300
2012-10-12,1.0099999904632568,1.0099999904632568,1.0,1.0099999904632568,1.0099999904632568,6600
2012-10-15,1.0099999904632568,1.0199999809265137,0.9399999976158142,0.949999988079071,0.949999988079071,13700
2012-10-16,0.9399999976158142,1.0199999809265137,0.9399999976158142,1.0099999904632568,1.0099999904632568,21500
2012-10-17,0.9800000190734863,0.9800000190734863,0.9399999976158142,0.949999988079071,0.949999988079071,22800
2012-10-18,0.9399999976158142,0.9900000095367432,0.9399999976158142,0.9800000190734863,0.9800000190734863,18100
2012-10-19,0.9700000286102295,0.9700000286102295,0.949999988079071,0.949999988079071,0.949999988079071,3400
2012-10-22,0.9700000286102295,0.9900000095367432,0.9700000286102295,0.9800000190734863,0.9800000190734863,8500
2012-10-23,0.949999988079071,0.9700000286102295,0.9399999976158142,0.9399999976158142,0.9399999976158142,10300
2012-10-24,0.949999988079071,0.949999988079071,0.9200000166893005,0.9200000166893005,0.9200000166893005,37100
2012-10-25,0.9200000166893005,0.9800000190734863,0.9200000166893005,0.9800000190734863,0.9800000190734863,32900
2012-10-26,0.949999988079071,0.9700000286102295,0.9100000262260437,0.9200000166893005,0.9200000166893005,27600
2012-10-31,0.9200000166893005,0.9599999785423279,0.9200000166893005,0.9599999785423279,0.9599999785423279,13100
2012-11-01,0.9300000071525574,0.9700000286102295,0.9300000071525574,0.9700000286102295,0.9700000286102295,3800
2012-11-02,0.9700000286102295,0.9700000286102295,0.9200000166893005,0.9200000166893005,0.9200000166893005,11300
2012-11-05,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,6000
2012-11-06,0.9200000166893005,0.9200000166893005,0.9100000262260437,0.9100000262260437,0.9100000262260437,7300
2012-11-07,0.8999999761581421,0.9200000166893005,0.8899999856948853,0.8999999761581421,0.8999999761581421,20100
2012-11-08,0.8999999761581421,0.8999999761581421,0.8799999952316284,0.8799999952316284,0.8799999952316284,6800
2012-11-09,0.8799999952316284,0.9200000166893005,0.8799999952316284,0.9200000166893005,0.9200000166893005,1500
2012-11-12,0.9200000166893005,0.9200000166893005,0.8999999761581421,0.8999999761581421,0.8999999761581421,8000
2012-11-13,0.8799999952316284,0.9200000166893005,0.8700000047683716,0.8799999952316284,0.8799999952316284,8700
2012-11-14,0.8600000143051147,0.949999988079071,0.8600000143051147,0.949999988079071,0.949999988079071,6500
2012-11-15,0.8700000047683716,0.8999999761581421,0.8199999928474426,0.8899999856948853,0.8899999856948853,33100
2012-11-16,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.8600000143051147,0.8600000143051147,18800
2012-11-19,0.8700000047683716,0.8700000047683716,0.8600000143051147,0.8600000143051147,0.8600000143051147,10500
2012-11-20,0.8700000047683716,0.8700000047683716,0.8500000238418579,0.8600000143051147,0.8600000143051147,8800
2012-11-21,0.8500000238418579,0.9200000166893005,0.8500000238418579,0.8500000238418579,0.8500000238418579,43500
2012-11-23,0.8999999761581421,0.8999999761581421,0.8799999952316284,0.8999999761581421,0.8999999761581421,23400
2012-11-26,0.8700000047683716,0.8999999761581421,0.8700000047683716,0.8899999856948853,0.8899999856948853,3300
2012-11-27,0.8899999856948853,0.9300000071525574,0.8500000238418579,0.9300000071525574,0.9300000071525574,51300
2012-11-28,0.9300000071525574,0.9300000071525574,0.8999999761581421,0.9300000071525574,0.9300000071525574,100300
2012-11-29,0.9399999976158142,1.100000023841858,0.9300000071525574,1.0099999904632568,1.0099999904632568,248000
2012-11-30,1.0,1.0199999809265137,0.9599999785423279,1.0,1.0,44500
2012-12-03,0.9900000095367432,1.0199999809265137,0.9300000071525574,1.0199999809265137,1.0199999809265137,10100
2012-12-04,1.0199999809265137,1.0199999809265137,0.9800000190734863,0.9800000190734863,0.9800000190734863,11300
2012-12-05,0.9800000190734863,0.9800000190734863,0.949999988079071,0.9599999785423279,0.9599999785423279,3300
2012-12-06,0.9900000095367432,1.0099999904632568,0.9399999976158142,0.9399999976158142,0.9399999976158142,8300
2012-12-07,0.8999999761581421,1.0,0.8899999856948853,0.9399999976158142,0.9399999976158142,10600
2012-12-10,1.0199999809265137,1.0199999809265137,0.949999988079071,0.9900000095367432,0.9900000095367432,5000
2012-12-11,0.9399999976158142,0.949999988079071,0.8999999761581421,0.9200000166893005,0.9200000166893005,7900
2012-12-12,0.8999999761581421,1.0,0.8500000238418579,0.9100000262260437,0.9100000262260437,21300
2012-12-13,0.9200000166893005,0.9599999785423279,0.9200000166893005,0.9599999785423279,0.9599999785423279,7900
2012-12-14,0.8799999952316284,0.9100000262260437,0.8799999952316284,0.9100000262260437,0.9100000262260437,300
2012-12-17,0.8999999761581421,0.9599999785423279,0.8700000047683716,0.8999999761581421,0.8999999761581421,9300
2012-12-18,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0
2012-12-19,0.9200000166893005,0.949999988079071,0.8100000023841858,0.8199999928474426,0.8199999928474426,47800
2012-12-20,0.9200000166893005,0.9399999976158142,0.8199999928474426,0.8500000238418579,0.8500000238418579,39200
2012-12-21,0.8299999833106995,0.8600000143051147,0.8199999928474426,0.8500000238418579,0.8500000238418579,9900
2012-12-24,0.8600000143051147,0.9700000286102295,0.8199999928474426,0.949999988079071,0.949999988079071,36500
2012-12-26,0.8999999761581421,0.8999999761581421,0.8700000047683716,0.8899999856948853,0.8899999856948853,3500
2012-12-27,0.8899999856948853,0.9300000071525574,0.8899999856948853,0.8899999856948853,0.8899999856948853,7000
2012-12-28,0.9700000286102295,0.9700000286102295,0.8899999856948853,0.8899999856948853,0.8899999856948853,11100
2012-12-31,0.8899999856948853,0.949999988079071,0.8100000023841858,0.9100000262260437,0.9100000262260437,82000
2013-01-02,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,2400
2013-01-03,0.8899999856948853,0.8899999856948853,0.8299999833106995,0.8299999833106995,0.8299999833106995,23400
2013-01-04,0.8700000047683716,0.8999999761581421,0.8299999833106995,0.8399999737739563,0.8399999737739563,4600
2013-01-07,0.8999999761581421,0.9300000071525574,0.8500000238418579,0.8500000238418579,0.8500000238418579,8300
2013-01-08,0.8899999856948853,0.8899999856948853,0.800000011920929,0.800000011920929,0.800000011920929,62200
2013-01-09,0.8299999833106995,0.8999999761581421,0.8199999928474426,0.8399999737739563,0.8399999737739563,10600
2013-01-10,0.8399999737739563,0.8399999737739563,0.800000011920929,0.8299999833106995,0.8299999833106995,25400
2013-01-11,0.8399999737739563,0.8999999761581421,0.8399999737739563,0.8899999856948853,0.8899999856948853,43900
2013-01-14,0.9300000071525574,0.9300000071525574,0.8700000047683716,0.9200000166893005,0.9200000166893005,37000
2013-01-15,0.9300000071525574,0.9300000071525574,0.8199999928474426,0.9200000166893005,0.9200000166893005,13600
2013-01-16,0.8799999952316284,0.8899999856948853,0.8199999928474426,0.8299999833106995,0.8299999833106995,28000
2013-01-17,0.8500000238418579,0.8500000238418579,0.8100000023841858,0.8100000023841858,0.8100000023841858,21100
2013-01-18,0.800000011920929,0.8899999856948853,0.800000011920929,0.8100000023841858,0.8100000023841858,71200
2013-01-22,0.8500000238418579,0.8500000238418579,0.8199999928474426,0.8500000238418579,0.8500000238418579,5700
2013-01-23,0.8500000238418579,0.8899999856948853,0.8299999833106995,0.8299999833106995,0.8299999833106995,12900
2013-01-24,0.8999999761581421,0.8999999761581421,0.8100000023841858,0.8199999928474426,0.8199999928474426,15000
2013-01-25,0.8500000238418579,0.8899999856948853,0.8500000238418579,0.8700000047683716,0.8700000047683716,3900
2013-01-28,0.8899999856948853,0.8899999856948853,0.8299999833106995,0.8299999833106995,0.8299999833106995,44100
2013-01-29,0.8700000047683716,0.8700000047683716,0.8399999737739563,0.8600000143051147,0.8600000143051147,24900
2013-01-30,0.8299999833106995,0.9100000262260437,0.8299999833106995,0.8999999761581421,0.8999999761581421,56600
2013-01-31,0.9100000262260437,0.9100000262260437,0.8399999737739563,0.8700000047683716,0.8700000047683716,44000
2013-02-01,0.8799999952316284,0.8899999856948853,0.8700000047683716,0.8700000047683716,0.8700000047683716,24800
2013-02-04,0.8899999856948853,0.9200000166893005,0.8700000047683716,0.8700000047683716,0.8700000047683716,32000
2013-02-05,0.8799999952316284,0.8799999952316284,0.8700000047683716,0.8700000047683716,0.8700000047683716,7200
2013-02-06,0.8700000047683716,0.8999999761581421,0.8700000047683716,0.8999999761581421,0.8999999761581421,15400
2013-02-07,0.8999999761581421,0.8999999761581421,0.8799999952316284,0.8799999952316284,0.8799999952316284,1300
2013-02-08,0.8999999761581421,0.8999999761581421,0.8700000047683716,0.8700000047683716,0.8700000047683716,18300
2013-02-11,0.8999999761581421,0.8999999761581421,0.8600000143051147,0.8700000047683716,0.8700000047683716,16200
2013-02-12,0.8799999952316284,0.9200000166893005,0.8799999952316284,0.9100000262260437,0.9100000262260437,52800
2013-02-13,0.8899999856948853,0.8999999761581421,0.8399999737739563,0.8399999737739563,0.8399999737739563,47900
2013-02-14,0.8500000238418579,0.8799999952316284,0.8399999737739563,0.8399999737739563,0.8399999737739563,50800
2013-02-15,0.8399999737739563,0.8700000047683716,0.8399999737739563,0.8700000047683716,0.8700000047683716,21800
2013-02-19,0.8799999952316284,0.8799999952316284,0.8399999737739563,0.8799999952316284,0.8799999952316284,11300
2013-02-20,0.8600000143051147,0.8799999952316284,0.8500000238418579,0.8500000238418579,0.8500000238418579,16000
2013-02-21,0.8500000238418579,0.8500000238418579,0.8199999928474426,0.8500000238418579,0.8500000238418579,30000
2013-02-22,0.8500000238418579,0.8500000238418579,0.8199999928474426,0.8500000238418579,0.8500000238418579,35700
2013-02-25,0.8399999737739563,0.8600000143051147,0.8299999833106995,0.8299999833106995,0.8299999833106995,15600
2013-02-26,0.8600000143051147,0.8600000143051147,0.8299999833106995,0.8500000238418579,0.8500000238418579,13900
2013-02-27,0.8600000143051147,0.8600000143051147,0.8399999737739563,0.8500000238418579,0.8500000238418579,13000
2013-02-28,0.8500000238418579,0.8500000238418579,0.8100000023841858,0.8399999737739563,0.8399999737739563,54500
2013-03-01,0.8100000023841858,0.8500000238418579,0.8100000023841858,0.8199999928474426,0.8199999928474426,8600
2013-03-04,0.8199999928474426,0.8399999737739563,0.7300000190734863,0.8100000023841858,0.8100000023841858,180100
2013-03-05,0.800000011920929,0.8100000023841858,0.75,0.7900000214576721,0.7900000214576721,15000
2013-03-06,0.7900000214576721,0.7900000214576721,0.7599999904632568,0.7799999713897705,0.7799999713897705,29300
2013-03-07,0.800000011920929,0.8199999928474426,0.7599999904632568,0.8100000023841858,0.8100000023841858,30700
2013-03-08,0.800000011920929,0.8100000023841858,0.7599999904632568,0.7900000214576721,0.7900000214576721,10100
2013-03-11,0.7900000214576721,0.7900000214576721,0.7699999809265137,0.7900000214576721,0.7900000214576721,30700
2013-03-12,0.8100000023841858,0.8299999833106995,0.699999988079071,0.7300000190734863,0.7300000190734863,100400
2013-03-13,0.75,0.75,0.699999988079071,0.7200000286102295,0.7200000286102295,39600
2013-03-14,0.7200000286102295,0.7799999713897705,0.7200000286102295,0.7400000095367432,0.7400000095367432,33100
2013-03-15,0.7599999904632568,0.7599999904632568,0.7400000095367432,0.75,0.75,11400
2013-03-18,0.7599999904632568,0.7900000214576721,0.7599999904632568,0.7900000214576721,0.7900000214576721,20900
2013-03-19,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,8600
2013-03-20,0.7799999713897705,0.7900000214576721,0.7599999904632568,0.7599999904632568,0.7599999904632568,6400
2013-03-21,0.7699999809265137,0.7799999713897705,0.7200000286102295,0.7200000286102295,0.7200000286102295,56000
2013-03-22,0.7900000214576721,0.8500000238418579,0.7400000095367432,0.8500000238418579,0.8500000238418579,93900
2013-03-25,0.800000011920929,0.800000011920929,0.7400000095367432,0.800000011920929,0.800000011920929,21300
2013-03-26,0.7699999809265137,0.800000011920929,0.75,0.75,0.75,1300
2013-03-27,0.800000011920929,0.8500000238418579,0.7599999904632568,0.7799999713897705,0.7799999713897705,98600
2013-03-28,0.8100000023841858,0.8100000023841858,0.75,0.75,0.75,48900
2013-04-01,0.7900000214576721,0.800000011920929,0.7699999809265137,0.7799999713897705,0.7799999713897705,20500
2013-04-02,0.7799999713897705,0.800000011920929,0.7799999713897705,0.800000011920929,0.800000011920929,21700
2013-04-03,0.8100000023841858,0.8100000023841858,0.7699999809265137,0.7799999713897705,0.7799999713897705,6800
2013-04-04,0.800000011920929,0.800000011920929,0.7599999904632568,0.7699999809265137,0.7699999809265137,4600
2013-04-05,0.7799999713897705,0.7799999713897705,0.7599999904632568,0.7599999904632568,0.7599999904632568,3300
2013-04-08,0.75,0.7599999904632568,0.7400000095367432,0.75,0.75,18700
2013-04-09,0.7400000095367432,0.75,0.7400000095367432,0.75,0.75,26300
2013-04-10,0.75,0.800000011920929,0.75,0.800000011920929,0.800000011920929,19200
2013-04-11,0.7900000214576721,0.800000011920929,0.7699999809265137,0.7900000214576721,0.7900000214576721,12400
2013-04-12,0.7900000214576721,0.7900000214576721,0.7599999904632568,0.7799999713897705,0.7799999713897705,9800
2013-04-15,0.800000011920929,0.800000011920929,0.75,0.7900000214576721,0.7900000214576721,22400
2013-04-16,0.7799999713897705,0.800000011920929,0.75,0.7599999904632568,0.7599999904632568,16400
2013-04-17,0.7799999713897705,0.800000011920929,0.75,0.75,0.75,19800
2013-04-18,0.800000011920929,0.800000011920929,0.75,0.800000011920929,0.800000011920929,11000
2013-04-19,0.7799999713897705,0.7799999713897705,0.75,0.75,0.75,4900
2013-04-22,0.75,0.7599999904632568,0.7300000190734863,0.7300000190734863,0.7300000190734863,18500
2013-04-23,0.7699999809265137,0.7699999809265137,0.75,0.7699999809265137,0.7699999809265137,10600
2013-04-24,0.75,0.7699999809265137,0.7400000095367432,0.75,0.75,17000
2013-04-25,0.75,0.75,0.7200000286102295,0.7300000190734863,0.7300000190734863,31300
2013-04-26,0.7300000190734863,0.75,0.699999988079071,0.7400000095367432,0.7400000095367432,30900
2013-04-29,0.75,0.7699999809265137,0.7300000190734863,0.7300000190734863,0.7300000190734863,22900
2013-04-30,0.7300000190734863,0.75,0.7200000286102295,0.7200000286102295,0.7200000286102295,10300
2013-05-01,0.7300000190734863,0.7599999904632568,0.7200000286102295,0.7599999904632568,0.7599999904632568,25000
2013-05-02,0.7799999713897705,0.7799999713897705,0.7200000286102295,0.7699999809265137,0.7699999809265137,43200
2013-05-03,0.800000011920929,0.8100000023841858,0.75,0.7699999809265137,0.7699999809265137,148300
2013-05-06,0.7699999809265137,0.800000011920929,0.7699999809265137,0.7900000214576721,0.7900000214576721,66400
2013-05-07,0.8100000023841858,0.8500000238418579,0.7699999809265137,0.7699999809265137,0.7699999809265137,77600
2013-05-08,0.7900000214576721,0.8100000023841858,0.7900000214576721,0.8100000023841858,0.8100000023841858,39900
2013-05-09,0.7900000214576721,0.8100000023841858,0.7900000214576721,0.8100000023841858,0.8100000023841858,21500
2013-05-10,0.8100000023841858,0.8399999737739563,0.8100000023841858,0.8299999833106995,0.8299999833106995,49100
2013-05-13,0.8199999928474426,0.8199999928474426,0.800000011920929,0.8100000023841858,0.8100000023841858,27500
2013-05-14,0.800000011920929,0.8299999833106995,0.800000011920929,0.8299999833106995,0.8299999833106995,5900
2013-05-15,0.8199999928474426,0.8299999833106995,0.8100000023841858,0.8100000023841858,0.8100000023841858,16100
2013-05-16,0.8299999833106995,0.8299999833106995,0.7900000214576721,0.800000011920929,0.800000011920929,32500
2013-05-17,0.8199999928474426,0.8299999833106995,0.800000011920929,0.8299999833106995,0.8299999833106995,55600
2013-05-20,0.8199999928474426,0.8299999833106995,0.8100000023841858,0.8299999833106995,0.8299999833106995,63700
2013-05-21,0.8299999833106995,0.8299999833106995,0.8100000023841858,0.8299999833106995,0.8299999833106995,13400
2013-05-22,0.8299999833106995,0.8299999833106995,0.800000011920929,0.8299999833106995,0.8299999833106995,52700
2013-05-23,0.8100000023841858,0.8299999833106995,0.8100000023841858,0.8199999928474426,0.8199999928474426,10000
2013-05-24,0.8199999928474426,0.8500000238418579,0.8100000023841858,0.8500000238418579,0.8500000238418579,43000
2013-05-28,0.8500000238418579,0.9200000166893005,0.8500000238418579,0.8799999952316284,0.8799999952316284,258100
2013-05-29,0.8799999952316284,0.9800000190734863,0.8799999952316284,0.9700000286102295,0.9700000286102295,147400
2013-05-30,0.9900000095367432,1.0800000429153442,0.9800000190734863,1.0700000524520874,1.0700000524520874,225700
2013-05-31,1.1200000047683716,1.2599999904632568,1.0800000429153442,1.1799999475479126,1.1799999475479126,259400
2013-06-03,1.25,1.5,1.25,1.4600000381469727,1.4600000381469727,843000
2013-06-04,1.4500000476837158,1.4700000286102295,1.3200000524520874,1.3799999952316284,1.3799999952316284,422500
2013-06-05,1.350000023841858,1.350000023841858,1.2000000476837158,1.2300000190734863,1.2300000190734863,444300
2013-06-06,1.25,1.3300000429153442,1.2300000190734863,1.3300000429153442,1.3300000429153442,105900
2013-06-07,1.3799999952316284,1.4299999475479126,1.350000023841858,1.3799999952316284,1.3799999952316284,263500
2013-06-10,1.3799999952316284,1.4500000476837158,1.350000023841858,1.3600000143051147,1.3600000143051147,257600
2013-06-11,1.3799999952316284,1.399999976158142,1.340000033378601,1.3799999952316284,1.3799999952316284,112200
2013-06-12,1.4500000476837158,1.4500000476837158,1.2599999904632568,1.3600000143051147,1.3600000143051147,171600
2013-06-13,1.3600000143051147,1.3600000143051147,1.2599999904632568,1.2899999618530273,1.2899999618530273,107300
2013-06-14,1.2999999523162842,1.350000023841858,1.2599999904632568,1.2999999523162842,1.2999999523162842,63500
2013-06-17,1.2999999523162842,1.3200000524520874,1.2799999713897705,1.2799999713897705,1.2799999713897705,93500
2013-06-18,1.2599999904632568,1.2899999618530273,1.2599999904632568,1.2699999809265137,1.2699999809265137,134500
2013-06-19,1.2699999809265137,1.3200000524520874,1.2599999904632568,1.2999999523162842,1.2999999523162842,69300
2013-06-20,1.2999999523162842,1.309999942779541,1.2000000476837158,1.2100000381469727,1.2100000381469727,153900
2013-06-21,1.2599999904632568,1.2999999523162842,1.25,1.2899999618530273,1.2899999618530273,91400
2013-06-24,1.2999999523162842,1.2999999523162842,1.2100000381469727,1.2300000190734863,1.2300000190734863,78500
2013-06-25,1.2300000190734863,1.2999999523162842,1.2100000381469727,1.2300000190734863,1.2300000190734863,44900
2013-06-26,1.2699999809265137,1.2799999713897705,1.2300000190734863,1.2300000190734863,1.2300000190734863,23500
2013-06-27,1.2899999618530273,1.2899999618530273,1.2300000190734863,1.2599999904632568,1.2599999904632568,99800
2013-06-28,1.2899999618530273,1.2899999618530273,1.2300000190734863,1.2400000095367432,1.2400000095367432,30400
2013-07-01,1.2200000286102295,1.3300000429153442,1.2200000286102295,1.3300000429153442,1.3300000429153442,156800
2013-07-02,1.2999999523162842,1.5700000524520874,1.2999999523162842,1.4500000476837158,1.4500000476837158,548200
2013-07-03,1.5,1.6399999856948853,1.4800000190734863,1.5399999618530273,1.5399999618530273,327900
2013-07-05,1.590000033378601,1.6100000143051147,1.399999976158142,1.4700000286102295,1.4700000286102295,251800
2013-07-08,1.4900000095367432,1.649999976158142,1.4700000286102295,1.6100000143051147,1.6100000143051147,496600
2013-07-09,1.6100000143051147,1.7599999904632568,1.6100000143051147,1.7000000476837158,1.7000000476837158,519400
2013-07-10,1.7300000190734863,1.7899999618530273,1.6399999856948853,1.649999976158142,1.649999976158142,612000
2013-07-11,1.659999966621399,1.6699999570846558,1.6100000143051147,1.6100000143051147,1.6100000143051147,216400
2013-07-12,1.6699999570846558,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.6399999856948853,94300
2013-07-15,1.6799999475479126,1.75,1.6799999475479126,1.690000057220459,1.690000057220459,358900
2013-07-16,1.7400000095367432,1.75,1.659999966621399,1.75,1.75,239600
2013-07-17,1.75,1.75,1.659999966621399,1.7400000095367432,1.7400000095367432,239100
2013-07-18,1.75,1.75,1.690000057220459,1.690000057220459,1.690000057220459,240100
2013-07-19,1.6699999570846558,1.7100000381469727,1.649999976158142,1.7000000476837158,1.7000000476837158,192000
2013-07-22,1.7000000476837158,1.7400000095367432,1.659999966621399,1.7100000381469727,1.7100000381469727,153300
2013-07-23,1.7300000190734863,1.7400000095367432,1.690000057220459,1.7100000381469727,1.7100000381469727,79300
2013-07-24,1.7400000095367432,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7100000381469727,165100
2013-07-25,1.7000000476837158,1.7400000095367432,1.7000000476837158,1.7400000095367432,1.7400000095367432,99900
2013-07-26,1.7400000095367432,1.9600000381469727,1.7000000476837158,1.8300000429153442,1.8300000429153442,1076300
2013-07-29,1.8300000429153442,1.8799999952316284,1.7100000381469727,1.7300000190734863,1.7300000190734863,343000
2013-07-30,1.7200000286102295,1.8200000524520874,1.7100000381469727,1.7999999523162842,1.7999999523162842,186200
2013-07-31,1.8300000429153442,1.8700000047683716,1.7100000381469727,1.7599999904632568,1.7599999904632568,223900
2013-08-01,1.7799999713897705,1.8899999856948853,1.7599999904632568,1.7899999618530273,1.7899999618530273,121800
2013-08-02,1.809999942779541,1.850000023841858,1.75,1.7599999904632568,1.7599999904632568,123500
2013-08-05,1.7899999618530273,1.7899999618530273,1.5499999523162842,1.6100000143051147,1.6100000143051147,491000
2013-08-06,1.600000023841858,1.600000023841858,1.350000023841858,1.4900000095367432,1.4900000095367432,465600
2013-08-07,1.409999966621399,1.6299999952316284,1.399999976158142,1.600000023841858,1.600000023841858,297400
2013-08-08,1.6299999952316284,1.649999976158142,1.5,1.600000023841858,1.600000023841858,176300
2013-08-09,1.6200000047683716,1.649999976158142,1.590000033378601,1.6399999856948853,1.6399999856948853,161000
2013-08-12,1.6399999856948853,1.6799999475479126,1.600000023841858,1.6799999475479126,1.6799999475479126,168500
2013-08-13,1.690000057220459,1.75,1.6299999952316284,1.7300000190734863,1.7300000190734863,112300
2013-08-14,1.75,1.7999999523162842,1.7400000095367432,1.7899999618530273,1.7899999618530273,139000
2013-08-15,1.7899999618530273,1.7899999618530273,1.7100000381469727,1.7599999904632568,1.7599999904632568,84000
2013-08-16,1.7899999618530273,1.7999999523162842,1.7100000381469727,1.7200000286102295,1.7200000286102295,215500
2013-08-19,1.6699999570846558,1.7100000381469727,1.590000033378601,1.6399999856948853,1.6399999856948853,377600
2013-08-20,1.659999966621399,1.659999966621399,1.5099999904632568,1.5099999904632568,1.5099999904632568,272300
2013-08-21,1.5099999904632568,1.5800000429153442,1.5,1.5,1.5,81800
2013-08-22,1.5,1.5099999904632568,1.440000057220459,1.4500000476837158,1.4500000476837158,170500
2013-08-23,1.4800000190734863,1.5800000429153442,1.4600000381469727,1.5,1.5,103500
2013-08-26,1.4800000190734863,1.5299999713897705,1.4800000190734863,1.5199999809265137,1.5199999809265137,43500
2013-08-27,1.5199999809265137,1.5199999809265137,1.4199999570846558,1.440000057220459,1.440000057220459,118500
2013-08-28,1.4299999475479126,1.4299999475479126,1.350000023841858,1.4199999570846558,1.4199999570846558,148300
2013-08-29,1.399999976158142,1.4299999475479126,1.399999976158142,1.4299999475479126,1.4299999475479126,51600
2013-08-30,1.4199999570846558,1.4299999475479126,1.350000023841858,1.4299999475479126,1.4299999475479126,45900
2013-09-03,1.4299999475479126,1.5399999618530273,1.4299999475479126,1.5399999618530273,1.5399999618530273,58200
2013-09-04,1.5199999809265137,1.600000023841858,1.5099999904632568,1.5499999523162842,1.5499999523162842,48200
2013-09-05,1.5800000429153442,1.7100000381469727,1.5800000429153442,1.649999976158142,1.649999976158142,282400
2013-09-06,1.399999976158142,1.6399999856948853,1.1299999952316284,1.6100000143051147,1.6100000143051147,344900
2013-09-09,1.6100000143051147,1.6399999856948853,1.5199999809265137,1.5700000524520874,1.5700000524520874,85500
2013-09-10,1.5700000524520874,1.590000033378601,1.4600000381469727,1.5,1.5,44400
2013-09-11,1.5700000524520874,1.5700000524520874,1.4500000476837158,1.4800000190734863,1.4800000190734863,49500
2013-09-12,1.4700000286102295,1.4700000286102295,1.340000033378601,1.409999966621399,1.409999966621399,196000
2013-09-13,1.350000023841858,1.3799999952316284,1.3300000429153442,1.3600000143051147,1.3600000143051147,87300
2013-09-16,1.3600000143051147,1.3799999952316284,1.350000023841858,1.3799999952316284,1.3799999952316284,50600
2013-09-17,1.3799999952316284,1.409999966621399,1.3600000143051147,1.409999966621399,1.409999966621399,45400
2013-09-18,1.409999966621399,1.4500000476837158,1.399999976158142,1.409999966621399,1.409999966621399,51000
2013-09-19,1.409999966621399,1.4199999570846558,1.3300000429153442,1.350000023841858,1.350000023841858,32300
2013-09-20,1.340000033378601,1.340000033378601,1.2100000381469727,1.2999999523162842,1.2999999523162842,113200
2013-09-23,1.2300000190734863,1.25,1.2000000476837158,1.2200000286102295,1.2200000286102295,139900
2013-09-24,1.2100000381469727,1.2300000190734863,1.1299999952316284,1.1699999570846558,1.1699999570846558,193700
2013-09-25,1.1699999570846558,1.350000023841858,1.1299999952316284,1.309999942779541,1.309999942779541,157200
2013-09-26,1.350000023841858,1.350000023841858,1.2100000381469727,1.2400000095367432,1.2400000095367432,49200
2013-09-27,1.2200000286102295,1.2999999523162842,1.2200000286102295,1.2400000095367432,1.2400000095367432,54100
2013-09-30,1.2000000476837158,1.25,1.2000000476837158,1.2100000381469727,1.2100000381469727,60200
2013-10-01,1.2000000476837158,1.3300000429153442,1.2000000476837158,1.2799999713897705,1.2799999713897705,82100
2013-10-02,1.2799999713897705,1.440000057220459,1.2799999713897705,1.3899999856948853,1.3899999856948853,130800
2013-10-03,1.4299999475479126,1.4600000381469727,1.3200000524520874,1.350000023841858,1.350000023841858,95400
2013-10-04,1.340000033378601,1.3600000143051147,1.2999999523162842,1.350000023841858,1.350000023841858,46300
2013-10-07,1.350000023841858,1.3799999952316284,1.350000023841858,1.350000023841858,1.350000023841858,13600
2013-10-08,1.3300000429153442,1.3600000143051147,1.2699999809265137,1.309999942779541,1.309999942779541,96300
2013-10-09,1.3300000429153442,1.340000033378601,1.2699999809265137,1.3200000524520874,1.3200000524520874,41500
2013-10-10,1.3200000524520874,1.350000023841858,1.25,1.3200000524520874,1.3200000524520874,38300
2013-10-11,1.3700000047683716,1.3700000047683716,1.2899999618530273,1.340000033378601,1.340000033378601,2600
2013-10-14,1.309999942779541,1.340000033378601,1.2999999523162842,1.309999942779541,1.309999942779541,3600
2013-10-15,1.340000033378601,1.409999966621399,1.2999999523162842,1.2999999523162842,1.2999999523162842,66700
2013-10-16,1.3899999856948853,1.3899999856948853,1.2999999523162842,1.3200000524520874,1.3200000524520874,26000
2013-10-17,1.340000033378601,1.350000023841858,1.3200000524520874,1.350000023841858,1.350000023841858,4200
2013-10-18,1.2999999523162842,1.4600000381469727,1.2999999523162842,1.4600000381469727,1.4600000381469727,97500
2013-10-21,1.4500000476837158,1.5700000524520874,1.4500000476837158,1.5499999523162842,1.5499999523162842,152000
2013-10-22,1.5299999713897705,1.5499999523162842,1.4800000190734863,1.5099999904632568,1.5099999904632568,60100
2013-10-23,1.5199999809265137,1.5299999713897705,1.5099999904632568,1.5099999904632568,1.5099999904632568,15000
2013-10-24,1.5299999713897705,1.5399999618530273,1.4299999475479126,1.4500000476837158,1.4500000476837158,43900
2013-10-25,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,1.399999976158142,11000
2013-10-28,1.4299999475479126,1.4299999475479126,1.399999976158142,1.409999966621399,1.409999966621399,26500
2013-10-29,1.399999976158142,1.5,1.3300000429153442,1.4299999475479126,1.4299999475479126,57400
2013-10-30,1.409999966621399,1.409999966621399,1.2899999618530273,1.399999976158142,1.399999976158142,67800
2013-10-31,1.399999976158142,1.4199999570846558,1.399999976158142,1.409999966621399,1.409999966621399,3900
2013-11-01,1.4199999570846558,1.4199999570846558,1.3600000143051147,1.3899999856948853,1.3899999856948853,6900
2013-11-04,1.399999976158142,1.399999976158142,1.3600000143051147,1.3700000047683716,1.3700000047683716,18100
2013-11-05,1.350000023841858,1.350000023841858,1.309999942779541,1.340000033378601,1.340000033378601,10300
2013-11-06,1.3300000429153442,1.3899999856948853,1.3300000429153442,1.3799999952316284,1.3799999952316284,8400
2013-11-07,1.3600000143051147,1.3899999856948853,1.3300000429153442,1.3899999856948853,1.3899999856948853,33100
2013-11-08,1.3700000047683716,1.3700000047683716,1.3300000429153442,1.3300000429153442,1.3300000429153442,19000
2013-11-11,1.3600000143051147,1.399999976158142,1.3300000429153442,1.3799999952316284,1.3799999952316284,10500
2013-11-12,1.3700000047683716,1.409999966621399,1.340000033378601,1.340000033378601,1.340000033378601,21100
2013-11-13,1.3600000143051147,1.399999976158142,1.309999942779541,1.3200000524520874,1.3200000524520874,46600
2013-11-14,1.350000023841858,1.3799999952316284,1.309999942779541,1.3200000524520874,1.3200000524520874,57900
2013-11-15,1.350000023841858,1.3700000047683716,1.350000023841858,1.350000023841858,1.350000023841858,12700
2013-11-18,1.3600000143051147,1.3700000047683716,1.350000023841858,1.350000023841858,1.350000023841858,9400
2013-11-19,1.350000023841858,1.3700000047683716,1.350000023841858,1.3700000047683716,1.3700000047683716,8400
2013-11-20,1.3600000143051147,1.3799999952316284,1.3600000143051147,1.3700000047683716,1.3700000047683716,22300
2013-11-21,1.3899999856948853,1.3899999856948853,1.3600000143051147,1.3799999952316284,1.3799999952316284,21500
2013-11-22,1.350000023841858,1.3799999952316284,1.350000023841858,1.3799999952316284,1.3799999952316284,13300
2013-11-25,1.3899999856948853,1.4199999570846558,1.3700000047683716,1.399999976158142,1.399999976158142,48500
2013-11-26,1.399999976158142,1.5,1.399999976158142,1.4299999475479126,1.4299999475479126,31000
2013-11-27,1.4500000476837158,1.4700000286102295,1.409999966621399,1.4500000476837158,1.4500000476837158,25800
2013-11-29,1.4700000286102295,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4700000286102295,8900
2013-12-02,1.4700000286102295,1.4700000286102295,1.4199999570846558,1.4500000476837158,1.4500000476837158,27500
2013-12-03,1.4600000381469727,1.4600000381469727,1.3899999856948853,1.4500000476837158,1.4500000476837158,9500
2013-12-04,1.4500000476837158,1.4600000381469727,1.409999966621399,1.4299999475479126,1.4299999475479126,13100
2013-12-05,1.4500000476837158,1.4500000476837158,1.309999942779541,1.3300000429153442,1.3300000429153442,53300
2013-12-06,1.3300000429153442,1.3300000429153442,1.190000057220459,1.25,1.25,216900
2013-12-09,1.2599999904632568,1.2599999904632568,1.149999976158142,1.1699999570846558,1.1699999570846558,118500
2013-12-10,1.149999976158142,1.2799999713897705,1.149999976158142,1.2799999713897705,1.2799999713897705,61300
2013-12-11,1.2400000095367432,1.2599999904632568,1.1799999475479126,1.190000057220459,1.190000057220459,84900
2013-12-12,1.2000000476837158,1.2400000095367432,1.1799999475479126,1.2400000095367432,1.2400000095367432,52000
2013-12-13,1.2699999809265137,1.2699999809265137,1.1699999570846558,1.1799999475479126,1.1799999475479126,60500
2013-12-16,1.190000057220459,1.2200000286102295,1.1699999570846558,1.1799999475479126,1.1799999475479126,44700
2013-12-17,1.2000000476837158,1.5199999809265137,1.2000000476837158,1.5,1.5,581100
2013-12-18,1.4700000286102295,1.5199999809265137,1.399999976158142,1.5099999904632568,1.5099999904632568,223800
2013-12-19,1.5099999904632568,1.5099999904632568,1.350000023841858,1.4500000476837158,1.4500000476837158,61600
2013-12-20,1.4800000190734863,1.4900000095367432,1.3600000143051147,1.4299999475479126,1.4299999475479126,39000
2013-12-23,1.3799999952316284,1.4500000476837158,1.3799999952316284,1.3899999856948853,1.3899999856948853,70700
2013-12-24,1.340000033378601,1.3600000143051147,1.2999999523162842,1.3300000429153442,1.3300000429153442,53700
2013-12-26,1.3300000429153442,1.4299999475479126,1.3300000429153442,1.340000033378601,1.340000033378601,14500
2013-12-27,1.340000033378601,1.3700000047683716,1.340000033378601,1.3600000143051147,1.3600000143051147,16600
2013-12-30,1.399999976158142,1.409999966621399,1.3600000143051147,1.3899999856948853,1.3899999856948853,38100
2013-12-31,1.4199999570846558,1.4199999570846558,1.3300000429153442,1.3600000143051147,1.3600000143051147,33100
2014-01-02,1.3700000047683716,1.3899999856948853,1.340000033378601,1.350000023841858,1.350000023841858,10800
2014-01-03,1.3799999952316284,1.409999966621399,1.350000023841858,1.409999966621399,1.409999966621399,16800
2014-01-06,1.3899999856948853,1.4900000095367432,1.3600000143051147,1.4900000095367432,1.4900000095367432,90000
2014-01-07,1.5,1.649999976158142,1.399999976158142,1.5399999618530273,1.5399999618530273,194700
2014-01-08,1.559999942779541,1.559999942779541,1.4700000286102295,1.5299999713897705,1.5299999713897705,46100
2014-01-09,1.5499999523162842,1.5499999523162842,1.5,1.5199999809265137,1.5199999809265137,35700
2014-01-10,1.5,1.75,1.5,1.6799999475479126,1.6799999475479126,164100
2014-01-13,1.7300000190734863,1.7300000190734863,1.5700000524520874,1.690000057220459,1.690000057220459,152800
2014-01-14,1.690000057220459,1.7000000476837158,1.6299999952316284,1.7000000476837158,1.7000000476837158,47100
2014-01-15,1.7300000190734863,1.7300000190734863,1.5800000429153442,1.7200000286102295,1.7200000286102295,67100
2014-01-16,1.690000057220459,1.7200000286102295,1.6399999856948853,1.659999966621399,1.659999966621399,18800
2014-01-17,1.659999966621399,1.690000057220459,1.6399999856948853,1.6799999475479126,1.6799999475479126,37300
2014-01-21,1.6399999856948853,1.6799999475479126,1.6299999952316284,1.6299999952316284,1.6299999952316284,53500
2014-01-22,1.6399999856948853,1.7100000381469727,1.6399999856948853,1.690000057220459,1.690000057220459,13500
2014-01-23,1.690000057220459,1.690000057220459,1.6399999856948853,1.649999976158142,1.649999976158142,48600
2014-01-24,1.6699999570846558,1.6699999570846558,1.6399999856948853,1.659999966621399,1.659999966621399,21800
2014-01-27,1.6299999952316284,1.690000057220459,1.559999942779541,1.600000023841858,1.600000023841858,43800
2014-01-28,1.5800000429153442,1.600000023841858,1.5299999713897705,1.600000023841858,1.600000023841858,38200
2014-01-29,1.559999942779541,1.600000023841858,1.5499999523162842,1.559999942779541,1.559999942779541,11900
2014-01-30,1.5700000524520874,1.590000033378601,1.5299999713897705,1.5800000429153442,1.5800000429153442,69000
2014-01-31,1.5,1.5199999809265137,1.399999976158142,1.4700000286102295,1.4700000286102295,82500
2014-02-03,1.440000057220459,1.5,1.399999976158142,1.399999976158142,1.399999976158142,34200
2014-02-04,1.409999966621399,1.4600000381469727,1.3799999952316284,1.4199999570846558,1.4199999570846558,40400
2014-02-05,1.4199999570846558,1.4500000476837158,1.3899999856948853,1.4500000476837158,1.4500000476837158,18500
2014-02-06,1.4299999475479126,1.4600000381469727,1.3700000047683716,1.3700000047683716,1.3700000047683716,12300
2014-02-07,1.3799999952316284,1.440000057220459,1.3799999952316284,1.440000057220459,1.440000057220459,6700
2014-02-10,1.399999976158142,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3799999952316284,6100
2014-02-11,1.3700000047683716,1.4800000190734863,1.3600000143051147,1.4199999570846558,1.4199999570846558,46800
2014-02-12,1.4500000476837158,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4500000476837158,4500
2014-02-13,1.4900000095367432,1.559999942779541,1.4800000190734863,1.559999942779541,1.559999942779541,46200
2014-02-14,1.6100000143051147,1.6200000047683716,1.559999942779541,1.600000023841858,1.600000023841858,51700
2014-02-18,1.590000033378601,1.600000023841858,1.4600000381469727,1.4900000095367432,1.4900000095367432,44100
2014-02-19,1.4800000190734863,1.590000033378601,1.4800000190734863,1.590000033378601,1.590000033378601,15800
2014-02-20,1.600000023841858,1.600000023841858,1.4900000095367432,1.4900000095367432,1.4900000095367432,30200
2014-02-21,1.5099999904632568,1.5199999809265137,1.4199999570846558,1.4900000095367432,1.4900000095367432,18200
2014-02-24,1.4900000095367432,1.5299999713897705,1.4600000381469727,1.5,1.5,11000
2014-02-25,1.4800000190734863,1.4800000190734863,1.4500000476837158,1.4500000476837158,1.4500000476837158,7600
2014-02-26,1.4600000381469727,1.4800000190734863,1.4299999475479126,1.440000057220459,1.440000057220459,35000
2014-02-27,1.5,1.690000057220459,1.5,1.6399999856948853,1.6399999856948853,233000
2014-02-28,1.6699999570846558,1.6699999570846558,1.5800000429153442,1.6399999856948853,1.6399999856948853,53400
2014-03-03,1.6399999856948853,1.6399999856948853,1.5,1.5,1.5,85400
2014-03-04,1.5499999523162842,1.590000033378601,1.4299999475479126,1.4500000476837158,1.4500000476837158,68100
2014-03-05,1.4500000476837158,1.5499999523162842,1.4500000476837158,1.4900000095367432,1.4900000095367432,25700
2014-03-06,1.4900000095367432,1.5,1.4600000381469727,1.4700000286102295,1.4700000286102295,18400
2014-03-07,1.5,1.5099999904632568,1.4299999475479126,1.4500000476837158,1.4500000476837158,41300
2014-03-10,1.4800000190734863,1.5199999809265137,1.440000057220459,1.4900000095367432,1.4900000095367432,15800
2014-03-11,1.4800000190734863,1.5,1.4800000190734863,1.5,1.5,7700
2014-03-12,1.5199999809265137,1.5299999713897705,1.4900000095367432,1.5299999713897705,1.5299999713897705,59800
2014-03-13,1.559999942779541,1.559999942779541,1.5,1.5299999713897705,1.5299999713897705,37700
2014-03-14,1.5,1.5499999523162842,1.5,1.5499999523162842,1.5499999523162842,25300
2014-03-17,1.5700000524520874,1.6200000047683716,1.5499999523162842,1.6200000047683716,1.6200000047683716,47300
2014-03-18,1.6299999952316284,1.649999976158142,1.600000023841858,1.6200000047683716,1.6200000047683716,13300
2014-03-19,1.590000033378601,1.840000033378601,1.590000033378601,1.7400000095367432,1.7400000095367432,409200
2014-03-20,1.75,1.7699999809265137,1.690000057220459,1.7599999904632568,1.7599999904632568,50900
2014-03-21,1.7899999618530273,1.7899999618530273,1.6299999952316284,1.6299999952316284,1.6299999952316284,71500
2014-03-24,1.6299999952316284,1.649999976158142,1.6200000047683716,1.6200000047683716,1.6200000047683716,27900
2014-03-25,1.6200000047683716,1.6299999952316284,1.5700000524520874,1.600000023841858,1.600000023841858,91200
2014-03-26,1.5800000429153442,1.600000023841858,1.5399999618530273,1.5499999523162842,1.5499999523162842,76600
2014-03-27,1.5399999618530273,1.600000023841858,1.5,1.5800000429153442,1.5800000429153442,35400
2014-03-28,1.5499999523162842,1.600000023841858,1.5499999523162842,1.5700000524520874,1.5700000524520874,12400
2014-03-31,1.5399999618530273,1.5700000524520874,1.5099999904632568,1.5499999523162842,1.5499999523162842,51300
2014-04-01,1.5199999809265137,1.649999976158142,1.5199999809265137,1.6299999952316284,1.6299999952316284,48900
2014-04-02,1.6100000143051147,1.6399999856948853,1.590000033378601,1.6100000143051147,1.6100000143051147,8200
2014-04-03,1.649999976158142,1.6699999570846558,1.559999942779541,1.600000023841858,1.600000023841858,20400
2014-04-04,1.590000033378601,1.6399999856948853,1.590000033378601,1.6299999952316284,1.6299999952316284,15300
2014-04-07,1.600000023841858,1.7100000381469727,1.559999942779541,1.5700000524520874,1.5700000524520874,42900
2014-04-08,1.5700000524520874,1.600000023841858,1.5700000524520874,1.5700000524520874,1.5700000524520874,10200
2014-04-09,1.5800000429153442,1.600000023841858,1.5800000429153442,1.600000023841858,1.600000023841858,12200
2014-04-10,1.5800000429153442,1.600000023841858,1.5499999523162842,1.5499999523162842,1.5499999523162842,14500
2014-04-11,1.559999942779541,1.559999942779541,1.4900000095367432,1.4900000095367432,1.4900000095367432,9200
2014-04-14,1.4900000095367432,1.5399999618530273,1.4800000190734863,1.5099999904632568,1.5099999904632568,29800
2014-04-15,1.4900000095367432,1.5,1.4299999475479126,1.4500000476837158,1.4500000476837158,40400
2014-04-16,1.5,1.5499999523162842,1.5,1.5099999904632568,1.5099999904632568,8900
2014-04-17,1.440000057220459,1.5099999904632568,1.440000057220459,1.4900000095367432,1.4900000095367432,11600
2014-04-21,1.4299999475479126,1.4500000476837158,1.409999966621399,1.440000057220459,1.440000057220459,3500
2014-04-22,1.4199999570846558,1.4900000095367432,1.409999966621399,1.4900000095367432,1.4900000095367432,20000
2014-04-23,1.4299999475479126,1.5800000429153442,1.4299999475479126,1.559999942779541,1.559999942779541,19600
2014-04-24,1.5199999809265137,1.5499999523162842,1.5,1.5399999618530273,1.5399999618530273,10500
2014-04-25,1.5099999904632568,1.5800000429153442,1.4600000381469727,1.4800000190734863,1.4800000190734863,9500
2014-04-28,1.5099999904632568,1.5099999904632568,1.440000057220459,1.4500000476837158,1.4500000476837158,5200
2014-04-29,1.4299999475479126,1.4800000190734863,1.409999966621399,1.4199999570846558,1.4199999570846558,11200
2014-04-30,1.399999976158142,1.5700000524520874,1.309999942779541,1.4600000381469727,1.4600000381469727,90500
2014-05-01,1.590000033378601,1.590000033378601,1.2799999713897705,1.440000057220459,1.440000057220459,25400
2014-05-02,1.399999976158142,1.4500000476837158,1.399999976158142,1.409999966621399,1.409999966621399,7100
2014-05-05,1.4600000381469727,1.5399999618530273,1.399999976158142,1.5399999618530273,1.5399999618530273,34000
2014-05-06,1.5299999713897705,1.5399999618530273,1.4500000476837158,1.5199999809265137,1.5199999809265137,20600
2014-05-07,1.559999942779541,1.559999942779541,1.4500000476837158,1.5199999809265137,1.5199999809265137,29100
2014-05-08,1.5,1.5700000524520874,1.5,1.5399999618530273,1.5399999618530273,15600
2014-05-09,1.5399999618530273,1.5399999618530273,1.3600000143051147,1.4700000286102295,1.4700000286102295,49300
2014-05-12,1.3799999952316284,1.5399999618530273,1.3700000047683716,1.4900000095367432,1.4900000095367432,34700
2014-05-13,1.4500000476837158,1.5399999618530273,1.399999976158142,1.5,1.5,3900
2014-05-14,1.4800000190734863,1.5199999809265137,1.4800000190734863,1.5199999809265137,1.5199999809265137,22300
2014-05-15,1.5,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.5099999904632568,9500
2014-05-16,1.4900000095367432,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.5099999904632568,2800
2014-05-19,1.5099999904632568,1.5199999809265137,1.5,1.5199999809265137,1.5199999809265137,18100
2014-05-20,1.4800000190734863,1.5199999809265137,1.4700000286102295,1.4900000095367432,1.4900000095367432,7700
2014-05-21,1.4299999475479126,1.5199999809265137,1.4299999475479126,1.5199999809265137,1.5199999809265137,4700
2014-05-22,1.5199999809265137,1.5199999809265137,1.4299999475479126,1.4299999475479126,1.4299999475479126,19000
2014-05-23,1.4199999570846558,1.4199999570846558,1.3799999952316284,1.3899999856948853,1.3899999856948853,33800
2014-05-27,1.409999966621399,1.4700000286102295,1.409999966621399,1.409999966621399,1.409999966621399,7500
2014-05-28,1.4199999570846558,1.4500000476837158,1.409999966621399,1.440000057220459,1.440000057220459,2500
2014-05-29,1.4500000476837158,1.4500000476837158,1.4199999570846558,1.4199999570846558,1.4199999570846558,10000
2014-05-30,1.4199999570846558,1.4299999475479126,1.3600000143051147,1.4299999475479126,1.4299999475479126,37400
2014-06-02,1.4299999475479126,1.440000057220459,1.3600000143051147,1.399999976158142,1.399999976158142,15700
2014-06-03,1.399999976158142,1.399999976158142,1.340000033378601,1.3899999856948853,1.3899999856948853,19900
2014-06-04,1.3700000047683716,1.399999976158142,1.3300000429153442,1.350000023841858,1.350000023841858,10600
2014-06-05,1.3300000429153442,1.3700000047683716,1.3200000524520874,1.3200000524520874,1.3200000524520874,42400
2014-06-06,1.3899999856948853,1.3899999856948853,1.309999942779541,1.3600000143051147,1.3600000143051147,8100
2014-06-09,1.3600000143051147,1.3799999952316284,1.309999942779541,1.3600000143051147,1.3600000143051147,19100
2014-06-10,1.309999942779541,1.3899999856948853,1.309999942779541,1.3600000143051147,1.3600000143051147,11800
2014-06-11,1.3700000047683716,1.3799999952316284,1.2999999523162842,1.3200000524520874,1.3200000524520874,25500
2014-06-12,1.3200000524520874,1.3600000143051147,1.3200000524520874,1.3600000143051147,1.3600000143051147,1700
2014-06-13,1.309999942779541,1.340000033378601,1.309999942779541,1.340000033378601,1.340000033378601,900
2014-06-16,1.3200000524520874,1.340000033378601,1.2699999809265137,1.2799999713897705,1.2799999713897705,35500
2014-06-17,1.3300000429153442,1.3700000047683716,1.2999999523162842,1.3300000429153442,1.3300000429153442,21500
2014-06-18,1.2999999523162842,1.340000033378601,1.2699999809265137,1.3300000429153442,1.3300000429153442,26700
2014-06-19,1.309999942779541,1.340000033378601,1.2799999713897705,1.2999999523162842,1.2999999523162842,6300
2014-06-20,1.2899999618530273,1.340000033378601,1.2400000095367432,1.2999999523162842,1.2999999523162842,21800
2014-06-23,1.2699999809265137,1.3300000429153442,1.2599999904632568,1.3300000429153442,1.3300000429153442,14000
2014-06-24,1.3300000429153442,1.350000023841858,1.2999999523162842,1.350000023841858,1.350000023841858,12900
2014-06-25,1.2999999523162842,1.350000023841858,1.2999999523162842,1.350000023841858,1.350000023841858,3200
2014-06-26,1.3300000429153442,1.350000023841858,1.3200000524520874,1.3200000524520874,1.3200000524520874,5100
2014-06-27,1.340000033378601,1.4700000286102295,1.2999999523162842,1.399999976158142,1.399999976158142,64800
2014-06-30,1.4199999570846558,1.4199999570846558,1.3600000143051147,1.3600000143051147,1.3600000143051147,1200
2014-07-01,1.3700000047683716,1.399999976158142,1.2899999618530273,1.3899999856948853,1.3899999856948853,6900
2014-07-02,1.4199999570846558,1.4199999570846558,1.3700000047683716,1.3799999952316284,1.3799999952316284,3400
2014-07-03,1.3799999952316284,1.3899999856948853,1.2999999523162842,1.3200000524520874,1.3200000524520874,6700
2014-07-07,1.2999999523162842,1.440000057220459,1.2699999809265137,1.340000033378601,1.340000033378601,8000
2014-07-08,1.3300000429153442,1.340000033378601,1.2699999809265137,1.2699999809265137,1.2699999809265137,7500
2014-07-09,1.2699999809265137,1.2699999809265137,1.2599999904632568,1.2699999809265137,1.2699999809265137,2700
2014-07-10,1.2699999809265137,1.2699999809265137,1.2599999904632568,1.2699999809265137,1.2699999809265137,10500
2014-07-11,1.2400000095367432,1.2599999904632568,1.190000057220459,1.2000000476837158,1.2000000476837158,28800
2014-07-14,1.2100000381469727,1.25,1.1799999475479126,1.2000000476837158,1.2000000476837158,53100
2014-07-15,1.1799999475479126,1.25,1.1799999475479126,1.25,1.25,3200
2014-07-16,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2100000381469727,1.2100000381469727,18800
2014-07-17,1.2000000476837158,1.2699999809265137,1.190000057220459,1.2599999904632568,1.2599999904632568,52000
2014-07-18,1.2200000286102295,1.2799999713897705,1.2200000286102295,1.2599999904632568,1.2599999904632568,6400
2014-07-21,1.2599999904632568,1.2599999904632568,1.2100000381469727,1.25,1.25,124200
2014-07-22,1.2100000381469727,1.2599999904632568,1.2000000476837158,1.2200000286102295,1.2200000286102295,87000
2014-07-23,1.2400000095367432,1.2599999904632568,1.1799999475479126,1.2000000476837158,1.2000000476837158,296000
2014-07-24,1.190000057220459,1.2300000190734863,1.1399999856948853,1.2200000286102295,1.2200000286102295,27600
2014-07-25,1.2200000286102295,1.2300000190734863,1.2200000286102295,1.2200000286102295,1.2200000286102295,11100
2014-07-28,1.190000057220459,1.2400000095367432,1.1799999475479126,1.2300000190734863,1.2300000190734863,10100
2014-07-29,1.2300000190734863,1.2300000190734863,1.159999966621399,1.2200000286102295,1.2200000286102295,26200
2014-07-30,1.190000057220459,1.2100000381469727,1.190000057220459,1.2100000381469727,1.2100000381469727,2100
2014-07-31,1.2300000190734863,1.2300000190734863,1.2200000286102295,1.2200000286102295,1.2200000286102295,1100
2014-08-01,1.2000000476837158,1.2000000476837158,1.190000057220459,1.2000000476837158,1.2000000476837158,3800
2014-08-04,1.2000000476837158,1.2000000476837158,1.190000057220459,1.2000000476837158,1.2000000476837158,12400
2014-08-05,1.2100000381469727,1.2100000381469727,1.149999976158142,1.1699999570846558,1.1699999570846558,16500
2014-08-06,1.190000057220459,1.190000057220459,1.1299999952316284,1.1799999475479126,1.1799999475479126,16900
2014-08-07,1.149999976158142,1.2100000381469727,1.1100000143051147,1.1699999570846558,1.1699999570846558,36300
2014-08-08,1.2000000476837158,1.2000000476837158,1.1699999570846558,1.190000057220459,1.190000057220459,6000
2014-08-11,1.2000000476837158,1.2200000286102295,1.1799999475479126,1.2000000476837158,1.2000000476837158,13700
2014-08-12,1.159999966621399,1.2999999523162842,1.149999976158142,1.2799999713897705,1.2799999713897705,118700
2014-08-13,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2699999809265137,1.2699999809265137,53800
2014-08-14,1.2400000095367432,1.2999999523162842,1.2400000095367432,1.2799999713897705,1.2799999713897705,8000
2014-08-15,1.2699999809265137,1.2799999713897705,1.2599999904632568,1.2799999713897705,1.2799999713897705,9700
2014-08-18,1.2599999904632568,1.2899999618530273,1.2300000190734863,1.2300000190734863,1.2300000190734863,43600
2014-08-19,1.2899999618530273,1.2899999618530273,1.25,1.25,1.25,12200
2014-08-20,1.2300000190734863,1.2699999809265137,1.2000000476837158,1.2200000286102295,1.2200000286102295,41600
2014-08-21,1.2200000286102295,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2300000190734863,14400
2014-08-22,1.2000000476837158,1.2799999713897705,1.2000000476837158,1.2699999809265137,1.2699999809265137,14900
2014-08-25,1.25,1.25,1.2200000286102295,1.2300000190734863,1.2300000190734863,4400
2014-08-26,1.2599999904632568,1.2899999618530273,1.2200000286102295,1.2599999904632568,1.2599999904632568,9300
2014-08-27,1.2200000286102295,1.25,1.2200000286102295,1.2300000190734863,1.2300000190734863,7900
2014-08-28,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,200
2014-08-29,1.25,1.2599999904632568,1.2400000095367432,1.25,1.25,10000
2014-09-02,1.2100000381469727,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.2200000286102295,900
2014-09-03,1.2699999809265137,1.3899999856948853,1.2300000190734863,1.309999942779541,1.309999942779541,464400
2014-09-04,1.309999942779541,1.399999976158142,1.2200000286102295,1.2300000190734863,1.2300000190734863,42500
2014-09-05,1.2400000095367432,1.2400000095367432,1.2100000381469727,1.2300000190734863,1.2300000190734863,4900
2014-09-08,1.2599999904632568,1.2899999618530273,1.2200000286102295,1.25,1.25,55300
2014-09-09,1.2799999713897705,1.6699999570846558,1.2599999904632568,1.4500000476837158,1.4500000476837158,667700
2014-09-10,1.409999966621399,1.440000057220459,1.3200000524520874,1.440000057220459,1.440000057220459,87100
2014-09-11,1.3899999856948853,1.4199999570846558,1.340000033378601,1.3799999952316284,1.3799999952316284,13100
2014-09-12,1.340000033378601,1.399999976158142,1.340000033378601,1.350000023841858,1.350000023841858,14400
2014-09-15,1.3300000429153442,1.3700000047683716,1.3200000524520874,1.350000023841858,1.350000023841858,10300
2014-09-16,1.350000023841858,1.5,1.309999942779541,1.4800000190734863,1.4800000190734863,43300
2014-09-17,1.4600000381469727,1.4800000190734863,1.399999976158142,1.4500000476837158,1.4500000476837158,47800
2014-09-18,1.4199999570846558,1.5399999618530273,1.409999966621399,1.4700000286102295,1.4700000286102295,35900
2014-09-19,1.4800000190734863,1.5499999523162842,1.4600000381469727,1.5499999523162842,1.5499999523162842,43400
2014-09-22,1.600000023841858,1.6399999856948853,1.5299999713897705,1.559999942779541,1.559999942779541,60600
2014-09-23,1.4900000095367432,1.5199999809265137,1.4900000095367432,1.4900000095367432,1.4900000095367432,11600
2014-09-24,1.6200000047683716,1.6200000047683716,1.5199999809265137,1.5499999523162842,1.5499999523162842,22300
2014-09-25,1.5800000429153442,1.5800000429153442,1.3899999856948853,1.4500000476837158,1.4500000476837158,41100
2014-09-26,1.4299999475479126,1.4800000190734863,1.399999976158142,1.4600000381469727,1.4600000381469727,4800
2014-09-29,1.4900000095367432,1.5800000429153442,1.340000033378601,1.3899999856948853,1.3899999856948853,89700
2014-09-30,1.409999966621399,1.4700000286102295,1.350000023841858,1.4700000286102295,1.4700000286102295,28800
2014-10-01,1.4500000476837158,1.4600000381469727,1.409999966621399,1.4600000381469727,1.4600000381469727,4300
2014-10-02,1.4500000476837158,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4700000286102295,5500
2014-10-03,1.440000057220459,1.4800000190734863,1.440000057220459,1.4800000190734863,1.4800000190734863,13500
2014-10-06,1.4800000190734863,1.4800000190734863,1.399999976158142,1.4700000286102295,1.4700000286102295,10300
2014-10-07,1.4800000190734863,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4600000381469727,32900
2014-10-08,1.440000057220459,1.4500000476837158,1.440000057220459,1.4500000476837158,1.4500000476837158,9500
2014-10-09,1.4800000190734863,1.4800000190734863,1.4299999475479126,1.4500000476837158,1.4500000476837158,10600
2014-10-10,1.409999966621399,1.440000057220459,1.409999966621399,1.4299999475479126,1.4299999475479126,2700
2014-10-13,1.3600000143051147,1.440000057220459,1.3600000143051147,1.409999966621399,1.409999966621399,17700
2014-10-14,1.409999966621399,1.4700000286102295,1.409999966621399,1.4700000286102295,1.4700000286102295,6900
2014-10-15,1.409999966621399,1.4600000381469727,1.399999976158142,1.4600000381469727,1.4600000381469727,23900
2014-10-16,1.409999966621399,1.4600000381469727,1.399999976158142,1.440000057220459,1.440000057220459,6400
2014-10-17,1.4500000476837158,1.4500000476837158,1.4199999570846558,1.4199999570846558,1.4199999570846558,17000
2014-10-20,1.4299999475479126,1.4600000381469727,1.4299999475479126,1.440000057220459,1.440000057220459,3400
2014-10-21,1.4600000381469727,1.4600000381469727,1.399999976158142,1.4299999475479126,1.4299999475479126,31500
2014-10-22,1.4299999475479126,1.4299999475479126,1.409999966621399,1.4299999475479126,1.4299999475479126,6700
2014-10-23,1.4500000476837158,1.4500000476837158,1.3899999856948853,1.4299999475479126,1.4299999475479126,11700
2014-10-24,1.4199999570846558,1.4199999570846558,1.3899999856948853,1.3899999856948853,1.3899999856948853,3600
2014-10-27,1.3899999856948853,1.4199999570846558,1.350000023841858,1.4199999570846558,1.4199999570846558,4000
2014-10-28,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,3600
2014-10-29,1.3799999952316284,1.399999976158142,1.3799999952316284,1.399999976158142,1.399999976158142,2500
2014-10-30,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,4500
2014-10-31,1.3799999952316284,1.3799999952316284,1.309999942779541,1.3600000143051147,1.3600000143051147,17200
2014-11-03,1.3200000524520874,1.3899999856948853,1.3200000524520874,1.3899999856948853,1.3899999856948853,300
2014-11-04,1.3600000143051147,1.3600000143051147,1.3200000524520874,1.3200000524520874,1.3200000524520874,500
2014-11-05,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1500
2014-11-06,1.3300000429153442,1.3300000429153442,1.3200000524520874,1.3200000524520874,1.3200000524520874,5300
2014-11-07,1.309999942779541,1.309999942779541,1.2599999904632568,1.2599999904632568,1.2599999904632568,19400
2014-11-10,1.25,1.2699999809265137,1.2300000190734863,1.2300000190734863,1.2300000190734863,28800
2014-11-11,1.2300000190734863,1.2899999618530273,1.2100000381469727,1.2200000286102295,1.2200000286102295,33800
2014-11-12,1.2200000286102295,1.2200000286102295,1.1799999475479126,1.1799999475479126,1.1799999475479126,12200
2014-11-13,1.1799999475479126,1.2100000381469727,1.1799999475479126,1.2100000381469727,1.2100000381469727,38000
2014-11-14,1.190000057220459,1.2200000286102295,1.1799999475479126,1.190000057220459,1.190000057220459,35600
2014-11-17,1.190000057220459,1.2400000095367432,1.190000057220459,1.2300000190734863,1.2300000190734863,7800
2014-11-18,1.2000000476837158,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2300000190734863,4100
2014-11-19,1.2200000286102295,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2300000190734863,4100
2014-11-20,1.2300000190734863,1.2400000095367432,1.2300000190734863,1.2300000190734863,1.2300000190734863,1700
2014-11-21,1.2000000476837158,1.2100000381469727,1.2000000476837158,1.2100000381469727,1.2100000381469727,3700
2014-11-24,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,2300
2014-11-25,1.1799999475479126,1.190000057220459,1.1799999475479126,1.1799999475479126,1.1799999475479126,9700
2014-11-26,1.1799999475479126,1.2100000381469727,1.1799999475479126,1.2100000381469727,1.2100000381469727,14300
2014-11-28,1.2000000476837158,1.2200000286102295,1.2000000476837158,1.2200000286102295,1.2200000286102295,8600
2014-12-01,1.2100000381469727,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2300000190734863,1900
2014-12-02,1.2100000381469727,1.2400000095367432,1.2000000476837158,1.2400000095367432,1.2400000095367432,14200
2014-12-03,1.190000057220459,1.2200000286102295,1.190000057220459,1.2200000286102295,1.2200000286102295,6300
2014-12-04,1.1799999475479126,1.2000000476837158,1.1200000047683716,1.1699999570846558,1.1699999570846558,32700
2014-12-05,1.149999976158142,1.2100000381469727,1.149999976158142,1.1799999475479126,1.1799999475479126,1600
2014-12-08,1.190000057220459,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.2000000476837158,3600
2014-12-09,1.2100000381469727,1.2100000381469727,1.1799999475479126,1.1799999475479126,1.1799999475479126,3800
2014-12-10,1.1799999475479126,1.2000000476837158,1.1200000047683716,1.1299999952316284,1.1299999952316284,11400
2014-12-11,1.090000033378601,1.100000023841858,0.9200000166893005,1.059999942779541,1.059999942779541,54700
2014-12-12,1.0099999904632568,1.1399999856948853,1.0099999904632568,1.1100000143051147,1.1100000143051147,18700
2014-12-15,1.100000023841858,1.25,1.0299999713897705,1.090000033378601,1.090000033378601,19600
2014-12-16,1.149999976158142,1.149999976158142,1.0099999904632568,1.0199999809265137,1.0199999809265137,29500
2014-12-17,1.0099999904632568,1.0800000429153442,1.0099999904632568,1.0800000429153442,1.0800000429153442,9000
2014-12-18,1.0399999618530273,1.100000023841858,1.0399999618530273,1.090000033378601,1.090000033378601,9000
2014-12-19,1.100000023841858,1.100000023841858,1.0099999904632568,1.090000033378601,1.090000033378601,10900
2014-12-22,1.0800000429153442,1.100000023841858,1.0399999618530273,1.0800000429153442,1.0800000429153442,5600
2014-12-23,1.0499999523162842,1.059999942779541,0.9700000286102295,1.059999942779541,1.059999942779541,75400
2014-12-24,1.059999942779541,1.059999942779541,0.9700000286102295,1.0199999809265137,1.0199999809265137,20000
2014-12-26,0.9900000095367432,1.0499999523162842,0.9900000095367432,1.0399999618530273,1.0399999618530273,49800
2014-12-29,1.0,1.0399999618530273,0.9800000190734863,1.0,1.0,13000
2014-12-30,0.9900000095367432,0.9900000095367432,0.800000011920929,0.8999999761581421,0.8999999761581421,52300
2014-12-31,0.9300000071525574,0.9300000071525574,0.8700000047683716,0.9100000262260437,0.9100000262260437,32200
2015-01-02,0.9100000262260437,0.9100000262260437,0.8700000047683716,0.8899999856948853,0.8899999856948853,19000
2015-01-05,0.8899999856948853,0.949999988079071,0.8899999856948853,0.9399999976158142,0.9399999976158142,39500
2015-01-06,0.9399999976158142,1.0,0.9399999976158142,1.0,1.0,18000
2015-01-07,1.0,1.090000033378601,1.0,1.090000033378601,1.090000033378601,28100
2015-01-08,1.0099999904632568,1.2200000286102295,1.0099999904632568,1.2000000476837158,1.2000000476837158,64100
2015-01-09,1.2000000476837158,1.2000000476837158,1.0800000429153442,1.190000057220459,1.190000057220459,31300
2015-01-12,1.090000033378601,1.2899999618530273,1.090000033378601,1.2699999809265137,1.2699999809265137,38400
2015-01-13,1.25,1.3200000524520874,1.25,1.3200000524520874,1.3200000524520874,67900
2015-01-14,1.309999942779541,1.309999942779541,1.190000057220459,1.2699999809265137,1.2699999809265137,85100
2015-01-15,1.2899999618530273,1.2899999618530273,1.2699999809265137,1.2699999809265137,1.2699999809265137,1400
2015-01-16,1.2400000095367432,1.2999999523162842,1.2300000190734863,1.2999999523162842,1.2999999523162842,5700
2015-01-20,1.25,1.25,1.149999976158142,1.1799999475479126,1.1799999475479126,18200
2015-01-21,1.2000000476837158,1.2799999713897705,1.0499999523162842,1.059999942779541,1.059999942779541,101700
2015-01-22,1.0800000429153442,1.1299999952316284,1.059999942779541,1.1299999952316284,1.1299999952316284,2400
2015-01-23,1.1299999952316284,1.1399999856948853,1.100000023841858,1.1299999952316284,1.1299999952316284,8800
2015-01-26,1.1100000143051147,1.159999966621399,1.1100000143051147,1.149999976158142,1.149999976158142,7200
2015-01-27,1.149999976158142,1.159999966621399,1.149999976158142,1.159999966621399,1.159999966621399,3900
2015-01-28,1.1200000047683716,1.1399999856948853,1.100000023841858,1.1399999856948853,1.1399999856948853,15700
2015-01-29,1.1299999952316284,1.149999976158142,1.090000033378601,1.149999976158142,1.149999976158142,10200
2015-01-30,1.149999976158142,1.190000057220459,1.149999976158142,1.190000057220459,1.190000057220459,46700
2015-02-02,1.2200000286102295,1.2400000095367432,1.2000000476837158,1.2400000095367432,1.2400000095367432,7000
2015-02-03,1.2200000286102295,1.2300000190734863,1.2200000286102295,1.2300000190734863,1.2300000190734863,2300
2015-02-04,1.149999976158142,1.2200000286102295,1.149999976158142,1.2000000476837158,1.2000000476837158,2400
2015-02-05,1.190000057220459,1.2000000476837158,1.1299999952316284,1.2000000476837158,1.2000000476837158,10200
2015-02-06,1.4700000286102295,1.4700000286102295,1.1299999952316284,1.2300000190734863,1.2300000190734863,49600
2015-02-09,1.1100000143051147,1.2000000476837158,1.1100000143051147,1.2000000476837158,1.2000000476837158,9600
2015-02-10,1.1399999856948853,1.190000057220459,1.1299999952316284,1.190000057220459,1.190000057220459,4400
2015-02-11,1.2000000476837158,1.2000000476837158,1.1200000047683716,1.1799999475479126,1.1799999475479126,8200
2015-02-12,1.1799999475479126,1.1799999475479126,1.100000023841858,1.1799999475479126,1.1799999475479126,17100
2015-02-13,1.190000057220459,1.190000057220459,1.100000023841858,1.1799999475479126,1.1799999475479126,2900
2015-02-17,1.100000023841858,1.1399999856948853,1.0700000524520874,1.1299999952316284,1.1299999952316284,13600
2015-02-18,1.0499999523162842,1.1200000047683716,1.0499999523162842,1.1200000047683716,1.1200000047683716,6700
2015-02-19,1.0800000429153442,1.159999966621399,1.0499999523162842,1.059999942779541,1.059999942779541,8500
2015-02-20,1.0499999523162842,1.100000023841858,0.9800000190734863,0.9900000095367432,0.9900000095367432,44400
2015-02-23,1.0199999809265137,1.100000023841858,0.9599999785423279,0.9900000095367432,0.9900000095367432,32900
2015-02-24,0.9700000286102295,1.0700000524520874,0.9599999785423279,1.0199999809265137,1.0199999809265137,14800
2015-02-25,1.0199999809265137,1.0399999618530273,0.9800000190734863,1.0399999618530273,1.0399999618530273,2200
2015-02-26,1.0,1.0199999809265137,0.9599999785423279,0.9900000095367432,0.9900000095367432,21300
2015-02-27,0.9599999785423279,1.0299999713897705,0.9599999785423279,1.0299999713897705,1.0299999713897705,8700
2015-03-02,1.0299999713897705,1.0299999713897705,0.9700000286102295,0.9700000286102295,0.9700000286102295,2200
2015-03-03,1.0,1.0,0.9599999785423279,0.9599999785423279,0.9599999785423279,5200
2015-03-04,0.9800000190734863,1.0199999809265137,0.9599999785423279,1.0099999904632568,1.0099999904632568,7700
2015-03-05,1.0299999713897705,1.0299999713897705,0.9599999785423279,0.9900000095367432,0.9900000095367432,7400
2015-03-06,0.9800000190734863,1.0099999904632568,0.9700000286102295,1.0,1.0,6600
2015-03-09,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,300
2015-03-10,1.0199999809265137,1.0199999809265137,1.0099999904632568,1.0099999904632568,1.0099999904632568,2200
2015-03-11,0.9700000286102295,1.0,0.9700000286102295,0.9700000286102295,0.9700000286102295,4300
2015-03-12,0.9800000190734863,1.0,0.9800000190734863,1.0,1.0,6100
2015-03-13,0.9700000286102295,0.9900000095367432,0.9599999785423279,0.9900000095367432,0.9900000095367432,4100
2015-03-16,1.0,1.0199999809265137,0.9599999785423279,0.9700000286102295,0.9700000286102295,15400
2015-03-17,0.9700000286102295,1.0099999904632568,0.9700000286102295,1.0099999904632568,1.0099999904632568,10300
2015-03-18,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,0
2015-03-19,1.0,1.0,0.9599999785423279,0.9599999785423279,0.9599999785423279,2500
2015-03-20,0.9900000095367432,0.9900000095367432,0.9599999785423279,0.9599999785423279,0.9599999785423279,10500
2015-03-23,0.9599999785423279,0.9900000095367432,0.9599999785423279,0.9900000095367432,0.9900000095367432,12100
2015-03-24,0.9900000095367432,0.9900000095367432,0.9599999785423279,0.9700000286102295,0.9700000286102295,1300
2015-03-25,0.9800000190734863,0.9800000190734863,0.9599999785423279,0.9700000286102295,0.9700000286102295,3600
2015-03-26,0.9599999785423279,0.9599999785423279,0.9300000071525574,0.9300000071525574,0.9300000071525574,7700
2015-03-27,0.9300000071525574,0.949999988079071,0.9300000071525574,0.9399999976158142,0.9399999976158142,2000
2015-03-30,0.9100000262260437,1.0,0.9100000262260437,0.9800000190734863,0.9800000190734863,41200
2015-03-31,1.0,1.0,0.9599999785423279,0.9800000190734863,0.9800000190734863,5400
2015-04-01,0.949999988079071,1.0099999904632568,0.949999988079071,0.9599999785423279,0.9599999785423279,8700
2015-04-02,0.9599999785423279,0.9700000286102295,0.949999988079071,0.9700000286102295,0.9700000286102295,2700
2015-04-06,0.9599999785423279,0.9800000190734863,0.9399999976158142,0.9800000190734863,0.9800000190734863,14100
2015-04-07,0.9800000190734863,0.9900000095367432,0.9599999785423279,0.9800000190734863,0.9800000190734863,5300
2015-04-08,0.9800000190734863,0.9900000095367432,0.9399999976158142,0.9900000095367432,0.9900000095367432,19400
2015-04-09,0.949999988079071,0.9900000095367432,0.949999988079071,0.9900000095367432,0.9900000095367432,7700
2015-04-10,0.949999988079071,1.0700000524520874,0.9300000071525574,1.0700000524520874,1.0700000524520874,21800
2015-04-13,1.0399999618530273,1.059999942779541,1.0199999809265137,1.0199999809265137,1.0199999809265137,1300
2015-04-14,1.0299999713897705,1.0299999713897705,1.0,1.0199999809265137,1.0199999809265137,5200
2015-04-15,1.0,1.0700000524520874,0.9800000190734863,1.0399999618530273,1.0399999618530273,20800
2015-04-16,1.090000033378601,1.090000033378601,1.0,1.0,1.0,16200
2015-04-17,1.0399999618530273,1.0499999523162842,1.0399999618530273,1.0499999523162842,1.0499999523162842,700
2015-04-20,1.059999942779541,1.059999942779541,1.0299999713897705,1.0499999523162842,1.0499999523162842,5300
2015-04-21,1.0,1.0199999809265137,0.9300000071525574,1.0,1.0,42500
2015-04-22,0.9900000095367432,0.9900000095367432,0.9100000262260437,0.949999988079071,0.949999988079071,18300
2015-04-23,0.9599999785423279,0.9700000286102295,0.9599999785423279,0.9700000286102295,0.9700000286102295,1600
2015-04-24,0.9599999785423279,0.9900000095367432,0.8999999761581421,0.9399999976158142,0.9399999976158142,23200
2015-04-27,0.8500000238418579,0.9200000166893005,0.8199999928474426,0.8799999952316284,0.8799999952316284,45400
2015-04-28,0.8600000143051147,0.9300000071525574,0.8600000143051147,0.8999999761581421,0.8999999761581421,11100
2015-04-29,0.8899999856948853,0.8999999761581421,0.8799999952316284,0.8799999952316284,0.8799999952316284,14200
2015-04-30,0.9200000166893005,1.350000023841858,0.9200000166893005,1.1399999856948853,1.1399999856948853,908100
2015-05-01,1.100000023841858,1.2400000095367432,1.100000023841858,1.1100000143051147,1.1100000143051147,72800
2015-05-04,1.1299999952316284,1.2100000381469727,1.1299999952316284,1.1799999475479126,1.1799999475479126,57700
2015-05-05,1.149999976158142,1.2400000095367432,1.149999976158142,1.190000057220459,1.190000057220459,27300
2015-05-06,1.1799999475479126,1.1799999475479126,1.1699999570846558,1.1699999570846558,1.1699999570846558,11900
2015-05-07,1.190000057220459,1.190000057220459,1.149999976158142,1.1799999475479126,1.1799999475479126,18900
2015-05-08,1.1200000047683716,1.1399999856948853,1.0,1.0399999618530273,1.0399999618530273,30300
2015-05-11,1.149999976158142,1.1699999570846558,1.0,1.0299999713897705,1.0299999713897705,24800
2015-05-12,1.0099999904632568,1.0299999713897705,1.0,1.0299999713897705,1.0299999713897705,9900
2015-05-13,1.0099999904632568,1.100000023841858,1.0099999904632568,1.059999942779541,1.059999942779541,11400
2015-05-14,1.0800000429153442,1.0800000429153442,1.059999942779541,1.059999942779541,1.059999942779541,5800
2015-05-15,1.059999942779541,1.0700000524520874,1.0199999809265137,1.0399999618530273,1.0399999618530273,13100
2015-05-18,1.0499999523162842,1.0700000524520874,1.0,1.0700000524520874,1.0700000524520874,32500
2015-05-19,1.0099999904632568,1.0099999904632568,1.0,1.0,1.0,20700
2015-05-20,1.0,1.0,0.9599999785423279,0.9800000190734863,0.9800000190734863,29700
2015-05-21,1.0299999713897705,1.0299999713897705,0.9800000190734863,0.9800000190734863,0.9800000190734863,11100
2015-05-22,0.9900000095367432,0.9900000095367432,0.949999988079071,0.9800000190734863,0.9800000190734863,10200
2015-05-26,1.0,1.0099999904632568,0.9599999785423279,0.9599999785423279,0.9599999785423279,3400
2015-05-27,0.9599999785423279,1.0499999523162842,0.9300000071525574,0.9599999785423279,0.9599999785423279,33000
2015-05-28,0.949999988079071,0.9599999785423279,0.9200000166893005,0.9300000071525574,0.9300000071525574,25000
2015-05-29,0.9599999785423279,1.0,0.8999999761581421,0.9800000190734863,0.9800000190734863,69200
2015-06-01,1.0,1.090000033378601,1.0,1.0299999713897705,1.0299999713897705,25600
2015-06-02,1.059999942779541,1.100000023841858,1.059999942779541,1.100000023841858,1.100000023841858,44300
2015-06-03,1.190000057220459,2.0299999713897705,1.149999976158142,1.3700000047683716,1.3700000047683716,3625000
2015-06-04,1.2999999523162842,1.350000023841858,1.2200000286102295,1.25,1.25,287100
2015-06-05,1.2699999809265137,1.350000023841858,1.25,1.340000033378601,1.340000033378601,71600
2015-06-08,1.4800000190734863,1.4800000190734863,1.25,1.340000033378601,1.340000033378601,150100
2015-06-09,1.5299999713897705,2.490000009536743,1.5299999713897705,1.809999942779541,1.809999942779541,6942800
2015-06-10,1.75,1.909999966621399,1.600000023841858,1.7100000381469727,1.7100000381469727,1345100
2015-06-11,1.7000000476837158,1.7100000381469727,1.6200000047683716,1.649999976158142,1.649999976158142,261200
2015-06-12,1.649999976158142,1.899999976158142,1.649999976158142,1.809999942779541,1.809999942779541,625700
2015-06-15,1.809999942779541,1.809999942779541,1.6699999570846558,1.7999999523162842,1.7999999523162842,187300
2015-06-16,1.7000000476837158,1.7699999809265137,1.6699999570846558,1.7200000286102295,1.7200000286102295,125000
2015-06-17,1.75,1.7899999618530273,1.6799999475479126,1.7100000381469727,1.7100000381469727,98900
2015-06-18,1.7599999904632568,1.7599999904632568,1.649999976158142,1.7100000381469727,1.7100000381469727,111200
2015-06-19,1.7699999809265137,1.7999999523162842,1.7000000476837158,1.7400000095367432,1.7400000095367432,111100
2015-06-22,1.659999966621399,1.7400000095367432,1.6299999952316284,1.6299999952316284,1.6299999952316284,169300
2015-06-23,1.659999966621399,1.7200000286102295,1.6299999952316284,1.6699999570846558,1.6699999570846558,21500
2015-06-24,1.7000000476837158,1.7400000095367432,1.649999976158142,1.7000000476837158,1.7000000476837158,75900
2015-06-25,1.7000000476837158,1.7799999713897705,1.5499999523162842,1.5700000524520874,1.5700000524520874,151300
2015-06-26,1.5399999618530273,1.649999976158142,1.5199999809265137,1.6399999856948853,1.6399999856948853,195500
2015-06-29,1.7000000476837158,1.7000000476837158,1.649999976158142,1.659999966621399,1.659999966621399,116000
2015-06-30,1.7000000476837158,1.7599999904632568,1.7000000476837158,1.7599999904632568,1.7599999904632568,107500
2015-07-01,1.7999999523162842,2.119999885559082,1.7599999904632568,2.0299999713897705,2.0299999713897705,611900
2015-07-02,2.0299999713897705,2.109999895095825,1.9500000476837158,2.009999990463257,2.009999990463257,281300
2015-07-06,2.0,2.0899999141693115,1.9199999570846558,1.9299999475479126,1.9299999475479126,209900
2015-07-07,1.9600000381469727,2.0,1.9199999570846558,1.940000057220459,1.940000057220459,106400
2015-07-08,1.9500000476837158,2.049999952316284,1.899999976158142,2.0399999618530273,2.0399999618530273,186100
2015-07-09,2.049999952316284,2.180000066757202,1.8899999856948853,1.909999966621399,1.909999966621399,353800
2015-07-10,1.899999976158142,1.909999966621399,1.809999942779541,1.899999976158142,1.899999976158142,134500
2015-07-13,1.8899999856948853,1.9199999570846558,1.850000023841858,1.909999966621399,1.909999966621399,87500
2015-07-14,1.8799999952316284,1.9700000286102295,1.850000023841858,1.9700000286102295,1.9700000286102295,59300
2015-07-15,1.9600000381469727,1.9600000381469727,1.8300000429153442,1.850000023841858,1.850000023841858,141600
2015-07-16,1.8700000047683716,1.8799999952316284,1.6699999570846558,1.8300000429153442,1.8300000429153442,232200
2015-07-17,1.7899999618530273,1.7999999523162842,1.7400000095367432,1.7599999904632568,1.7599999904632568,41600
2015-07-20,1.75,1.7699999809265137,1.7100000381469727,1.7300000190734863,1.7300000190734863,57000
2015-07-21,1.7100000381469727,1.7599999904632568,1.7100000381469727,1.75,1.75,20300
2015-07-22,1.75,1.7999999523162842,1.7300000190734863,1.7999999523162842,1.7999999523162842,24700
2015-07-23,1.7999999523162842,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.8200000524520874,33900
2015-07-24,1.809999942779541,1.8600000143051147,1.7899999618530273,1.8600000143051147,1.8600000143051147,37600
2015-07-27,1.8600000143051147,1.8600000143051147,1.6699999570846558,1.7400000095367432,1.7400000095367432,74000
2015-07-28,1.7200000286102295,1.7200000286102295,1.600000023841858,1.6299999952316284,1.6299999952316284,88600
2015-07-29,1.659999966621399,1.659999966621399,1.5499999523162842,1.590000033378601,1.590000033378601,41700
2015-07-30,1.559999942779541,1.6399999856948853,1.4700000286102295,1.5199999809265137,1.5199999809265137,49900
2015-07-31,1.4900000095367432,1.649999976158142,1.4900000095367432,1.5800000429153442,1.5800000429153442,31500
2015-08-03,1.5700000524520874,1.6200000047683716,1.5,1.6200000047683716,1.6200000047683716,51700
2015-08-04,1.6699999570846558,1.6699999570846558,1.590000033378601,1.6699999570846558,1.6699999570846558,53900
2015-08-05,1.6299999952316284,1.649999976158142,1.600000023841858,1.6299999952316284,1.6299999952316284,11800
2015-08-06,1.6699999570846558,1.7999999523162842,1.6299999952316284,1.75,1.75,142500
2015-08-07,1.8200000524520874,1.8200000524520874,1.6200000047683716,1.659999966621399,1.659999966621399,141800
2015-08-10,1.6799999475479126,1.7899999618530273,1.6799999475479126,1.7100000381469727,1.7100000381469727,143400
2015-08-11,1.7100000381469727,1.7200000286102295,1.600000023841858,1.600000023841858,1.600000023841858,59400
2015-08-12,1.590000033378601,1.6299999952316284,1.559999942779541,1.5700000524520874,1.5700000524520874,49500
2015-08-13,1.6299999952316284,1.659999966621399,1.6100000143051147,1.649999976158142,1.649999976158142,36100
2015-08-14,1.6299999952316284,1.6699999570846558,1.6299999952316284,1.649999976158142,1.649999976158142,13500
2015-08-17,1.6799999475479126,1.7100000381469727,1.600000023841858,1.6699999570846558,1.6699999570846558,33800
2015-08-18,1.690000057220459,1.75,1.6799999475479126,1.7000000476837158,1.7000000476837158,36800
2015-08-19,1.7200000286102295,1.7200000286102295,1.6399999856948853,1.6399999856948853,1.6399999856948853,17500
2015-08-20,1.690000057220459,1.940000057220459,1.6200000047683716,1.7799999713897705,1.7799999713897705,399000
2015-08-21,1.7999999523162842,1.7999999523162842,1.559999942779541,1.600000023841858,1.600000023841858,83900
2015-08-24,1.7000000476837158,1.7000000476837158,1.2999999523162842,1.5099999904632568,1.5099999904632568,71400
2015-08-25,1.5299999713897705,1.600000023841858,1.4299999475479126,1.5,1.5,32600
2015-08-26,1.5,1.5700000524520874,1.5,1.5399999618530273,1.5399999618530273,35100
2015-08-27,1.5499999523162842,1.7300000190734863,1.5499999523162842,1.7000000476837158,1.7000000476837158,328300
2015-08-28,1.7599999904632568,1.8799999952316284,1.6100000143051147,1.649999976158142,1.649999976158142,375900
2015-08-31,1.6699999570846558,1.690000057220459,1.6100000143051147,1.6799999475479126,1.6799999475479126,37600
2015-09-01,1.690000057220459,1.7000000476837158,1.6299999952316284,1.6799999475479126,1.6799999475479126,43500
2015-09-02,1.7000000476837158,1.7000000476837158,1.600000023841858,1.6200000047683716,1.6200000047683716,49600
2015-09-03,1.600000023841858,1.600000023841858,1.5399999618530273,1.5700000524520874,1.5700000524520874,64400
2015-09-04,1.6399999856948853,1.6399999856948853,1.5499999523162842,1.590000033378601,1.590000033378601,29200
2015-09-08,1.590000033378601,1.590000033378601,1.5,1.5199999809265137,1.5199999809265137,37800
2015-09-09,1.5,1.649999976158142,1.5,1.6200000047683716,1.6200000047683716,63300
2015-09-10,1.6299999952316284,1.659999966621399,1.6299999952316284,1.659999966621399,1.659999966621399,22800
2015-09-11,1.659999966621399,1.659999966621399,1.6299999952316284,1.6399999856948853,1.6399999856948853,23100
2015-09-14,1.649999976158142,1.659999966621399,1.649999976158142,1.649999976158142,1.649999976158142,14200
2015-09-15,1.649999976158142,1.649999976158142,1.5499999523162842,1.590000033378601,1.590000033378601,41600
2015-09-16,1.6200000047683716,1.6200000047683716,1.5499999523162842,1.5800000429153442,1.5800000429153442,13500
2015-09-17,1.5800000429153442,1.5800000429153442,1.5499999523162842,1.559999942779541,1.559999942779541,7900
2015-09-18,1.5499999523162842,1.6699999570846558,1.5199999809265137,1.6699999570846558,1.6699999570846558,68300
2015-09-21,1.649999976158142,1.649999976158142,1.5499999523162842,1.6100000143051147,1.6100000143051147,50400
2015-09-22,1.600000023841858,1.7200000286102295,1.590000033378601,1.7200000286102295,1.7200000286102295,126300
2015-09-23,1.7400000095367432,1.7400000095367432,1.5700000524520874,1.6200000047683716,1.6200000047683716,149600
2015-09-24,1.600000023841858,1.6200000047683716,1.5199999809265137,1.600000023841858,1.600000023841858,54300
2015-09-25,1.5700000524520874,1.5800000429153442,1.5299999713897705,1.5499999523162842,1.5499999523162842,28800
2015-09-28,1.5299999713897705,1.5499999523162842,1.5299999713897705,1.5299999713897705,1.5299999713897705,32200
2015-09-29,1.5399999618530273,1.5399999618530273,1.4299999475479126,1.4500000476837158,1.4500000476837158,47800
2015-09-30,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4900000095367432,20200
2015-10-01,1.5,1.5099999904632568,1.4600000381469727,1.4700000286102295,1.4700000286102295,11500
2015-10-02,1.440000057220459,1.4500000476837158,1.4199999570846558,1.4299999475479126,1.4299999475479126,41400
2015-10-05,1.440000057220459,1.4800000190734863,1.440000057220459,1.4500000476837158,1.4500000476837158,6300
2015-10-06,1.4600000381469727,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4900000095367432,42800
2015-10-07,1.4700000286102295,1.5,1.4600000381469727,1.4800000190734863,1.4800000190734863,4700
2015-10-08,1.4700000286102295,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.4700000286102295,19500
2015-10-09,1.4600000381469727,1.5,1.4299999475479126,1.4900000095367432,1.4900000095367432,17000
2015-10-12,1.4700000286102295,1.4900000095367432,1.4600000381469727,1.4800000190734863,1.4800000190734863,2500
2015-10-13,1.4600000381469727,1.5,1.4600000381469727,1.4900000095367432,1.4900000095367432,8900
2015-10-14,1.4900000095367432,1.5099999904632568,1.4900000095367432,1.5,1.5,13200
2015-10-15,1.4700000286102295,1.5,1.4700000286102295,1.5,1.5,12200
2015-10-16,1.5199999809265137,1.559999942779541,1.5,1.559999942779541,1.559999942779541,27000
2015-10-19,1.5199999809265137,1.590000033378601,1.5199999809265137,1.5700000524520874,1.5700000524520874,36400
2015-10-20,1.5499999523162842,1.5499999523162842,1.5,1.5299999713897705,1.5299999713897705,26900
2015-10-21,1.5099999904632568,1.559999942779541,1.4800000190734863,1.5399999618530273,1.5399999618530273,25000
2015-10-22,1.5199999809265137,1.5700000524520874,1.5099999904632568,1.5299999713897705,1.5299999713897705,11500
2015-10-23,1.5099999904632568,1.5099999904632568,1.4800000190734863,1.5099999904632568,1.5099999904632568,8300
2015-10-26,1.4800000190734863,1.559999942779541,1.4600000381469727,1.4700000286102295,1.4700000286102295,43500
2015-10-27,1.440000057220459,1.5399999618530273,1.440000057220459,1.4800000190734863,1.4800000190734863,19600
2015-10-28,1.5099999904632568,1.5099999904632568,1.4800000190734863,1.4900000095367432,1.4900000095367432,11100
2015-10-29,1.4900000095367432,1.5,1.4800000190734863,1.4800000190734863,1.4800000190734863,15900
2015-10-30,1.4900000095367432,1.5,1.4700000286102295,1.4700000286102295,1.4700000286102295,21500
2015-11-02,1.5,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432,40500
2015-11-03,1.4800000190734863,1.5199999809265137,1.4800000190734863,1.5099999904632568,1.5099999904632568,53700
2015-11-04,1.5,1.5199999809265137,1.4600000381469727,1.5099999904632568,1.5099999904632568,23200
2015-11-05,1.5099999904632568,1.5199999809265137,1.5,1.5,1.5,52900
2015-11-06,1.7899999618530273,1.8799999952316284,1.6399999856948853,1.6699999570846558,1.6699999570846558,417300
2015-11-09,1.649999976158142,1.649999976158142,1.600000023841858,1.6200000047683716,1.6200000047683716,92000
2015-11-10,1.6200000047683716,1.6299999952316284,1.5499999523162842,1.5800000429153442,1.5800000429153442,121900
2015-11-11,1.5800000429153442,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858,24600
2015-11-12,1.5399999618530273,1.559999942779541,1.5299999713897705,1.5499999523162842,1.5499999523162842,28500
2015-11-13,1.5499999523162842,1.6100000143051147,1.5399999618530273,1.5800000429153442,1.5800000429153442,225200
2015-11-16,1.5499999523162842,1.6699999570846558,1.5499999523162842,1.6299999952316284,1.6299999952316284,83300
2015-11-17,1.6100000143051147,1.6299999952316284,1.5299999713897705,1.5299999713897705,1.5299999713897705,18300
2015-11-18,1.5800000429153442,1.6399999856948853,1.5800000429153442,1.600000023841858,1.600000023841858,30100
2015-11-19,1.6299999952316284,1.6699999570846558,1.6299999952316284,1.6699999570846558,1.6699999570846558,12700
2015-11-20,1.7000000476837158,1.7000000476837158,1.6200000047683716,1.6299999952316284,1.6299999952316284,27800
2015-11-23,1.600000023841858,1.6699999570846558,1.5299999713897705,1.6699999570846558,1.6699999570846558,61500
2015-11-24,1.649999976158142,1.659999966621399,1.6200000047683716,1.659999966621399,1.659999966621399,35100
2015-11-25,1.6799999475479126,1.6799999475479126,1.600000023841858,1.6699999570846558,1.6699999570846558,34800
2015-11-27,1.7100000381469727,1.7200000286102295,1.6699999570846558,1.7200000286102295,1.7200000286102295,68800
2015-11-30,1.7599999904632568,1.7599999904632568,1.6799999475479126,1.7400000095367432,1.7400000095367432,98800
2015-12-01,1.7400000095367432,1.75,1.7000000476837158,1.75,1.75,44700
2015-12-02,1.7200000286102295,1.7799999713897705,1.7200000286102295,1.7599999904632568,1.7599999904632568,73400
2015-12-03,1.7799999713897705,1.850000023841858,1.7699999809265137,1.8200000524520874,1.8200000524520874,142900
2015-12-04,1.850000023841858,1.8700000047683716,1.7799999713897705,1.7999999523162842,1.7999999523162842,147400
2015-12-07,1.850000023841858,1.9700000286102295,1.840000033378601,1.940000057220459,1.940000057220459,166300
2015-12-08,1.9700000286102295,1.9900000095367432,1.8899999856948853,1.9900000095367432,1.9900000095367432,234700
2015-12-09,2.0,2.0799999237060547,1.9700000286102295,2.069999933242798,2.069999933242798,183900
2015-12-10,2.0999999046325684,2.25,2.0999999046325684,2.2300000190734863,2.2300000190734863,450800
2015-12-11,2.25,2.430000066757202,2.2200000286102295,2.319999933242798,2.319999933242798,495700
2015-12-14,2.5,2.5999999046325684,2.109999895095825,2.180000066757202,2.180000066757202,1065400
2015-12-15,2.180000066757202,2.369999885559082,2.1600000858306885,2.2799999713897705,2.2799999713897705,368000
2015-12-16,2.380000114440918,2.4200000762939453,2.2899999618530273,2.2899999618530273,2.2899999618530273,277000
2015-12-17,2.3499999046325684,2.369999885559082,2.259999990463257,2.2899999618530273,2.2899999618530273,213600
2015-12-18,2.2899999618530273,2.3299999237060547,2.1700000762939453,2.2200000286102295,2.2200000286102295,176000
2015-12-21,2.2899999618530273,2.380000114440918,2.180000066757202,2.25,2.25,139200
2015-12-22,2.2100000381469727,2.2799999713897705,2.140000104904175,2.1600000858306885,2.1600000858306885,181800
2015-12-23,2.130000114440918,2.240000009536743,2.069999933242798,2.1500000953674316,2.1500000953674316,159700
2015-12-24,2.1500000953674316,2.200000047683716,2.119999885559082,2.1700000762939453,2.1700000762939453,108700
2015-12-28,2.200000047683716,2.309999942779541,2.180000066757202,2.240000009536743,2.240000009536743,231700
2015-12-29,2.309999942779541,2.440000057220459,2.25,2.4200000762939453,2.4200000762939453,565100
2015-12-30,2.450000047683716,2.5799999237060547,2.380000114440918,2.5299999713897705,2.5299999713897705,529300
2015-12-31,2.5799999237060547,2.9800000190734863,2.5299999713897705,2.8299999237060547,2.8299999237060547,1139900
2016-01-04,2.8299999237060547,3.2200000286102295,2.5999999046325684,3.119999885559082,3.119999885559082,1603000
2016-01-05,3.2100000381469727,3.4800000190734863,2.9700000286102295,3.200000047683716,3.200000047683716,2677000
2016-01-06,3.2200000286102295,3.3299999237060547,3.0999999046325684,3.190000057220459,3.190000057220459,1161900
2016-01-07,3.130000114440918,3.1700000762939453,2.869999885559082,3.0999999046325684,3.0999999046325684,903500
2016-01-08,3.1700000762939453,3.2100000381469727,2.799999952316284,2.809999942779541,2.809999942779541,723800
2016-01-11,3.2699999809265137,3.2699999809265137,3.009999990463257,3.130000114440918,3.130000114440918,891000
2016-01-12,3.2699999809265137,3.7899999618530273,3.180000066757202,3.440000057220459,3.440000057220459,2484700
2016-01-13,3.509999990463257,3.640000104904175,2.809999942779541,2.859999895095825,2.859999895095825,1697900
2016-01-14,3.140000104904175,3.1600000858306885,2.6500000953674316,3.069999933242798,3.069999933242798,1296600
2016-01-15,2.8399999141693115,3.25,2.7799999713897705,3.2100000381469727,3.2100000381469727,776500
2016-01-19,3.3499999046325684,3.3499999046325684,3.059999942779541,3.2899999618530273,3.2899999618530273,917500
2016-01-20,3.25,3.3499999046325684,3.069999933242798,3.2899999618530273,3.2899999618530273,553000
2016-01-21,3.319999933242798,3.319999933242798,3.1600000858306885,3.190000057220459,3.190000057220459,242100
2016-01-22,3.25,3.2699999809265137,2.950000047683716,3.059999942779541,3.059999942779541,805500
2016-01-25,3.0399999618530273,3.430000066757202,2.9200000762939453,3.1500000953674316,3.1500000953674316,729800
2016-01-26,3.190000057220459,3.2699999809265137,2.880000114440918,2.9000000953674316,2.9000000953674316,1316500
2016-01-27,2.75,2.799999952316284,2.450000047683716,2.5199999809265137,2.5199999809265137,1194400
2016-01-28,2.490000009536743,2.5199999809265137,2.2899999618530273,2.430000066757202,2.430000066757202,716000
2016-01-29,2.440000057220459,2.9200000762939453,2.4200000762939453,2.9200000762939453,2.9200000762939453,1023800
2016-02-01,2.880000114440918,3.2799999713897705,2.7699999809265137,3.069999933242798,3.069999933242798,751100
2016-02-02,3.0999999046325684,3.2799999713897705,3.0299999713897705,3.25,3.25,595900
2016-02-03,3.309999942779541,3.3299999237060547,2.9700000286102295,3.1500000953674316,3.1500000953674316,635200
2016-02-04,3.130000114440918,3.1700000762939453,2.9800000190734863,3.069999933242798,3.069999933242798,472900
2016-02-05,2.7200000286102295,2.9000000953674316,2.4600000381469727,2.7100000381469727,2.7100000381469727,780300
2016-02-08,2.6700000762939453,2.690000057220459,2.5,2.5799999237060547,2.5799999237060547,308200
2016-02-09,2.5399999618530273,2.569999933242798,2.3499999046325684,2.430000066757202,2.430000066757202,360500
2016-02-10,2.4200000762939453,2.7100000381469727,2.4200000762939453,2.5799999237060547,2.5799999237060547,269200
2016-02-11,2.5399999618530273,2.6600000858306885,2.5,2.619999885559082,2.619999885559082,170600
2016-02-12,2.630000114440918,2.700000047683716,2.380000114440918,2.4100000858306885,2.4100000858306885,385800
2016-02-16,2.369999885559082,2.4600000381469727,2.259999990463257,2.2699999809265137,2.2699999809265137,297900
2016-02-17,2.2899999618530273,2.3299999237060547,2.109999895095825,2.1600000858306885,2.1600000858306885,416700
2016-02-18,2.130000114440918,2.309999942779541,2.130000114440918,2.2200000286102295,2.2200000286102295,315500
2016-02-19,2.200000047683716,2.2899999618530273,2.1700000762939453,2.2100000381469727,2.2100000381469727,126300
2016-02-22,2.2300000190734863,2.2799999713897705,2.180000066757202,2.25,2.25,174000
2016-02-23,2.2300000190734863,2.2699999809265137,2.1600000858306885,2.1700000762939453,2.1700000762939453,93800
2016-02-24,2.1700000762939453,2.1700000762939453,2.0199999809265137,2.1700000762939453,2.1700000762939453,200800
2016-02-25,2.1500000953674316,2.2100000381469727,2.0899999141693115,2.1700000762939453,2.1700000762939453,102500
2016-02-26,2.190000057220459,2.309999942779541,2.1600000858306885,2.259999990463257,2.259999990463257,179400
2016-02-29,2.299999952316284,2.319999933242798,2.1500000953674316,2.1500000953674316,2.1500000953674316,186500
2016-03-01,2.1500000953674316,2.200000047683716,1.9800000190734863,2.0,2.0,263900
2016-03-02,2.0,2.140000104904175,2.0,2.0799999237060547,2.0799999237060547,136600
2016-03-03,2.0799999237060547,2.0799999237060547,2.0,2.0399999618530273,2.0399999618530273,95800
2016-03-04,2.0199999809265137,2.0399999618530273,1.899999976158142,1.9199999570846558,1.9199999570846558,200200
2016-03-07,1.899999976158142,2.0,1.809999942779541,2.0,2.0,194400
2016-03-08,2.0,2.0799999237060547,1.9199999570846558,2.0399999618530273,2.0399999618530273,133200
2016-03-09,2.049999952316284,2.109999895095825,2.0,2.0299999713897705,2.0299999713897705,77100
2016-03-10,2.0299999713897705,2.0999999046325684,2.0,2.0999999046325684,2.0999999046325684,119600
2016-03-11,2.109999895095825,2.109999895095825,2.0199999809265137,2.069999933242798,2.069999933242798,53700
2016-03-14,2.049999952316284,2.0899999141693115,2.0199999809265137,2.0899999141693115,2.0899999141693115,69600
2016-03-15,2.0999999046325684,2.0999999046325684,2.009999990463257,2.069999933242798,2.069999933242798,46900
2016-03-16,2.049999952316284,2.0799999237060547,1.9299999475479126,2.0799999237060547,2.0799999237060547,117300
2016-03-17,2.0,2.0899999141693115,2.0,2.0799999237060547,2.0799999237060547,61600
2016-03-18,2.0799999237060547,2.299999952316284,2.049999952316284,2.200000047683716,2.200000047683716,529000
2016-03-21,2.1700000762939453,2.240000009536743,2.0,2.009999990463257,2.009999990463257,199700
2016-03-22,2.0,2.140000104904175,2.0,2.0299999713897705,2.0299999713897705,252300
2016-03-23,2.0,2.049999952316284,2.0,2.009999990463257,2.009999990463257,90700
2016-03-24,2.0,2.0299999713897705,1.9600000381469727,1.9600000381469727,1.9600000381469727,83700
2016-03-28,1.9800000190734863,1.9900000095367432,1.7999999523162842,1.809999942779541,1.809999942779541,260300
2016-03-29,1.7999999523162842,1.9900000095367432,1.7999999523162842,1.8600000143051147,1.8600000143051147,80400
2016-03-30,1.8700000047683716,1.9500000476837158,1.8600000143051147,1.9500000476837158,1.9500000476837158,57900
2016-03-31,1.9299999475479126,2.0299999713897705,1.9299999475479126,2.0199999809265137,2.0199999809265137,86700
2016-04-01,2.0199999809265137,2.0299999713897705,1.9900000095367432,1.9900000095367432,1.9900000095367432,40100
2016-04-04,1.9700000286102295,1.9900000095367432,1.9299999475479126,1.9700000286102295,1.9700000286102295,71900
2016-04-05,1.9299999475479126,1.9600000381469727,1.8799999952316284,1.9600000381469727,1.9600000381469727,80400
2016-04-06,1.9199999570846558,1.9600000381469727,1.8899999856948853,1.8899999856948853,1.8899999856948853,37000
2016-04-07,1.8899999856948853,1.909999966621399,1.8600000143051147,1.8799999952316284,1.8799999952316284,76300
2016-04-08,1.8700000047683716,1.899999976158142,1.850000023841858,1.8600000143051147,1.8600000143051147,69300
2016-04-11,1.850000023841858,1.9600000381469727,1.850000023841858,1.8899999856948853,1.8899999856948853,77700
2016-04-12,1.899999976158142,1.9299999475479126,1.840000033378601,1.8899999856948853,1.8899999856948853,113400
2016-04-13,1.909999966621399,1.9500000476837158,1.8700000047683716,1.899999976158142,1.899999976158142,45200
2016-04-14,1.909999966621399,2.009999990463257,1.909999966621399,2.0,2.0,91600
2016-04-15,2.009999990463257,2.0899999141693115,2.0,2.0399999618530273,2.0399999618530273,95900
2016-04-18,2.049999952316284,2.0999999046325684,2.0299999713897705,2.059999942779541,2.059999942779541,55000
2016-04-19,2.069999933242798,2.069999933242798,1.9600000381469727,1.9900000095367432,1.9900000095367432,97900
2016-04-20,2.009999990463257,2.009999990463257,1.940000057220459,1.9900000095367432,1.9900000095367432,56400
2016-04-21,1.9900000095367432,1.9900000095367432,1.8899999856948853,1.9199999570846558,1.9199999570846558,109800
2016-04-22,1.899999976158142,1.9500000476837158,1.8700000047683716,1.8700000047683716,1.8700000047683716,106900
2016-04-25,1.8700000047683716,1.9500000476837158,1.8700000047683716,1.899999976158142,1.899999976158142,97000
2016-04-26,1.9199999570846558,1.9500000476837158,1.899999976158142,1.940000057220459,1.940000057220459,75600
2016-04-27,2.0,2.0,1.9299999475479126,1.9600000381469727,1.9600000381469727,95300
2016-04-28,1.940000057220459,1.9700000286102295,1.8899999856948853,1.909999966621399,1.909999966621399,149400
2016-04-29,1.909999966621399,1.9700000286102295,1.8899999856948853,1.9299999475479126,1.9299999475479126,82000
2016-05-02,1.909999966621399,1.9199999570846558,1.8600000143051147,1.8600000143051147,1.8600000143051147,80500
2016-05-03,1.8799999952316284,1.8899999856948853,1.850000023841858,1.8899999856948853,1.8899999856948853,115800
2016-05-04,1.8899999856948853,1.909999966621399,1.840000033378601,1.840000033378601,1.840000033378601,58900
2016-05-05,1.840000033378601,1.899999976158142,1.840000033378601,1.8899999856948853,1.8899999856948853,189200
2016-05-06,2.0,2.0399999618530273,1.8300000429153442,1.909999966621399,1.909999966621399,260000
2016-05-09,1.909999966621399,2.0,1.850000023841858,1.899999976158142,1.899999976158142,79800
2016-05-10,1.8700000047683716,1.9199999570846558,1.850000023841858,1.850000023841858,1.850000023841858,83700
2016-05-11,1.8600000143051147,1.8899999856948853,1.75,1.809999942779541,1.809999942779541,176100
2016-05-12,1.7899999618530273,1.8300000429153442,1.7100000381469727,1.7100000381469727,1.7100000381469727,111600
2016-05-13,1.7100000381469727,1.75,1.7100000381469727,1.7100000381469727,1.7100000381469727,49400
2016-05-16,1.75,1.7999999523162842,1.7100000381469727,1.7899999618530273,1.7899999618530273,71900
2016-05-17,1.7699999809265137,1.840000033378601,1.7200000286102295,1.75,1.75,129100
2016-05-18,1.75,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.7999999523162842,105100
2016-05-19,1.7699999809265137,1.7999999523162842,1.7000000476837158,1.7000000476837158,1.7000000476837158,118300
2016-05-20,1.7200000286102295,1.7699999809265137,1.7000000476837158,1.7200000286102295,1.7200000286102295,57200
2016-05-23,1.7300000190734863,1.7999999523162842,1.7100000381469727,1.7599999904632568,1.7599999904632568,55400
2016-05-24,1.7400000095367432,1.7599999904632568,1.7000000476837158,1.7599999904632568,1.7599999904632568,78300
2016-05-25,1.7599999904632568,1.7999999523162842,1.690000057220459,1.7300000190734863,1.7300000190734863,95800
2016-05-26,1.7300000190734863,1.899999976158142,1.7200000286102295,1.8600000143051147,1.8600000143051147,282500
2016-05-27,1.8700000047683716,1.899999976158142,1.7699999809265137,1.809999942779541,1.809999942779541,66600
2016-05-31,1.8300000429153442,1.9299999475479126,1.8300000429153442,1.899999976158142,1.899999976158142,86100
2016-06-01,1.899999976158142,1.940000057220459,1.8700000047683716,1.899999976158142,1.899999976158142,90300
2016-06-02,1.899999976158142,1.940000057220459,1.7699999809265137,1.809999942779541,1.809999942779541,95200
2016-06-03,1.7999999523162842,1.850000023841858,1.7699999809265137,1.7999999523162842,1.7999999523162842,13900
2016-06-06,1.8200000524520874,1.899999976158142,1.8200000524520874,1.899999976158142,1.899999976158142,40900
2016-06-07,1.899999976158142,1.9299999475479126,1.7400000095367432,1.899999976158142,1.899999976158142,178800
2016-06-08,1.909999966621399,1.909999966621399,1.8600000143051147,1.899999976158142,1.899999976158142,28500
2016-06-09,1.899999976158142,1.899999976158142,1.8600000143051147,1.8899999856948853,1.8899999856948853,43000
2016-06-10,1.899999976158142,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,28500
2016-06-13,1.8700000047683716,1.899999976158142,1.850000023841858,1.8600000143051147,1.8600000143051147,27300
2016-06-14,1.8600000143051147,1.899999976158142,1.809999942779541,1.8300000429153442,1.8300000429153442,23200
2016-06-15,1.809999942779541,1.8899999856948853,1.809999942779541,1.8700000047683716,1.8700000047683716,11900
2016-06-16,1.8799999952316284,1.8899999856948853,1.8200000524520874,1.8600000143051147,1.8600000143051147,96300
2016-06-17,1.899999976158142,1.9299999475479126,1.850000023841858,1.850000023841858,1.850000023841858,151800
2016-06-20,1.850000023841858,1.9500000476837158,1.809999942779541,1.8600000143051147,1.8600000143051147,147600
2016-06-21,1.8600000143051147,1.8700000047683716,1.7699999809265137,1.8200000524520874,1.8200000524520874,117800
2016-06-22,1.8200000524520874,1.8300000429153442,1.75,1.7599999904632568,1.7599999904632568,32500
2016-06-23,1.7400000095367432,1.7799999713897705,1.7200000286102295,1.7200000286102295,1.7200000286102295,54600
2016-06-24,1.7100000381469727,1.7699999809265137,1.7100000381469727,1.7100000381469727,1.7100000381469727,36800
2016-06-27,1.7300000190734863,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.7400000095367432,25900
2016-06-28,1.7400000095367432,1.7699999809265137,1.7400000095367432,1.7699999809265137,1.7699999809265137,76400
2016-06-29,1.7899999618530273,1.840000033378601,1.75,1.75,1.75,35100
2016-06-30,1.7400000095367432,1.7599999904632568,1.7100000381469727,1.7400000095367432,1.7400000095367432,25200
2016-07-01,1.7300000190734863,1.7400000095367432,1.7300000190734863,1.7400000095367432,1.7400000095367432,21300
2016-07-05,1.7000000476837158,1.7400000095367432,1.6299999952316284,1.6399999856948853,1.6399999856948853,112700
2016-07-06,1.6200000047683716,1.7200000286102295,1.6200000047683716,1.649999976158142,1.649999976158142,46900
2016-07-07,1.659999966621399,1.690000057220459,1.6399999856948853,1.6399999856948853,1.6399999856948853,108000
2016-07-08,1.690000057220459,1.690000057220459,1.6399999856948853,1.649999976158142,1.649999976158142,26600
2016-07-11,1.649999976158142,1.6699999570846558,1.6299999952316284,1.6299999952316284,1.6299999952316284,55300
2016-07-12,1.6299999952316284,1.649999976158142,1.6299999952316284,1.6299999952316284,1.6299999952316284,39100
2016-07-13,1.6399999856948853,1.75,1.6399999856948853,1.6399999856948853,1.6399999856948853,119900
2016-07-14,1.649999976158142,1.6799999475479126,1.5800000429153442,1.6200000047683716,1.6200000047683716,41900
2016-07-15,1.6200000047683716,1.6699999570846558,1.5800000429153442,1.6100000143051147,1.6100000143051147,71300
2016-07-18,1.6200000047683716,1.6399999856948853,1.5499999523162842,1.600000023841858,1.600000023841858,89100
2016-07-19,1.600000023841858,1.649999976158142,1.559999942779541,1.6100000143051147,1.6100000143051147,29800
2016-07-20,1.6100000143051147,1.6399999856948853,1.5299999713897705,1.6100000143051147,1.6100000143051147,220800
2016-07-21,1.6100000143051147,1.649999976158142,1.559999942779541,1.600000023841858,1.600000023841858,106900
2016-07-22,1.600000023841858,1.6399999856948853,1.590000033378601,1.6200000047683716,1.6200000047683716,37200
2016-07-25,1.6200000047683716,1.899999976158142,1.5399999618530273,1.899999976158142,1.899999976158142,1062000
2016-07-26,1.899999976158142,1.9500000476837158,1.7699999809265137,1.899999976158142,1.899999976158142,315200
2016-07-27,1.899999976158142,1.899999976158142,1.809999942779541,1.899999976158142,1.899999976158142,84800
2016-07-28,1.899999976158142,1.909999966621399,1.840000033378601,1.8600000143051147,1.8600000143051147,33900
2016-07-29,1.8600000143051147,1.8899999856948853,1.809999942779541,1.840000033378601,1.840000033378601,30900
2016-08-01,1.840000033378601,1.899999976158142,1.840000033378601,1.8899999856948853,1.8899999856948853,39800
2016-08-02,1.8899999856948853,1.899999976158142,1.8300000429153442,1.8300000429153442,1.8300000429153442,46100
2016-08-03,1.8600000143051147,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.8300000429153442,24600
2016-08-04,1.8300000429153442,1.8700000047683716,1.7599999904632568,1.7799999713897705,1.7799999713897705,58800
2016-08-05,1.7999999523162842,1.8600000143051147,1.7999999523162842,1.850000023841858,1.850000023841858,6900
2016-08-08,1.9700000286102295,2.559999942779541,1.909999966621399,1.909999966621399,1.909999966621399,923800
2016-08-09,1.909999966621399,2.0,1.8700000047683716,1.9199999570846558,1.9199999570846558,82300
2016-08-10,1.9299999475479126,1.9600000381469727,1.850000023841858,1.9500000476837158,1.9500000476837158,117700
2016-08-11,1.9700000286102295,1.9700000286102295,1.8799999952316284,1.899999976158142,1.899999976158142,44400
2016-08-12,1.9500000476837158,2.009999990463257,1.899999976158142,1.899999976158142,1.899999976158142,107800
2016-08-15,1.9199999570846558,1.9800000190734863,1.899999976158142,1.9500000476837158,1.9500000476837158,74000
2016-08-16,1.9500000476837158,2.1700000762939453,1.9199999570846558,1.9600000381469727,1.9600000381469727,150200
2016-08-17,1.9800000190734863,1.9900000095367432,1.909999966621399,1.9600000381469727,1.9600000381469727,54400
2016-08-18,1.9500000476837158,2.0299999713897705,1.9299999475479126,2.0,2.0,29300
2016-08-19,2.0199999809265137,2.0899999141693115,1.9600000381469727,2.0399999618530273,2.0399999618530273,87700
2016-08-22,2.049999952316284,2.059999942779541,1.9800000190734863,1.9800000190734863,1.9800000190734863,64900
2016-08-23,1.9700000286102295,2.0,1.9299999475479126,1.9600000381469727,1.9600000381469727,80000
2016-08-24,1.9500000476837158,1.9800000190734863,1.9199999570846558,1.9500000476837158,1.9500000476837158,31000
2016-08-25,1.940000057220459,1.9600000381469727,1.850000023841858,1.9500000476837158,1.9500000476837158,107700
2016-08-26,1.9500000476837158,1.9500000476837158,1.899999976158142,1.9199999570846558,1.9199999570846558,30000
2016-08-29,1.940000057220459,1.9600000381469727,1.8200000524520874,1.899999976158142,1.899999976158142,199200
2016-08-30,1.8700000047683716,1.909999966621399,1.7799999713897705,1.8799999952316284,1.8799999952316284,74800
2016-08-31,1.8899999856948853,1.909999966621399,1.850000023841858,1.899999976158142,1.899999976158142,42100
2016-09-01,1.8799999952316284,1.9299999475479126,1.8799999952316284,1.909999966621399,1.909999966621399,27900
2016-09-02,1.899999976158142,1.940000057220459,1.8700000047683716,1.940000057220459,1.940000057220459,50900
2016-09-06,1.940000057220459,1.9600000381469727,1.8200000524520874,1.909999966621399,1.909999966621399,76700
2016-09-07,1.9199999570846558,1.9199999570846558,1.8600000143051147,1.8600000143051147,1.8600000143051147,15400
2016-09-08,1.8600000143051147,1.9299999475479126,1.8600000143051147,1.899999976158142,1.899999976158142,70800
2016-09-09,1.909999966621399,1.940000057220459,1.850000023841858,1.8799999952316284,1.8799999952316284,54500
2016-09-12,1.8700000047683716,1.940000057220459,1.850000023841858,1.9199999570846558,1.9199999570846558,35400
2016-09-13,1.9299999475479126,1.9600000381469727,1.8799999952316284,1.940000057220459,1.940000057220459,93800
2016-09-14,1.9199999570846558,2.049999952316284,1.9199999570846558,2.0399999618530273,2.0399999618530273,82200
2016-09-15,2.0299999713897705,2.180000066757202,1.9500000476837158,2.049999952316284,2.049999952316284,590400
2016-09-16,2.259999990463257,2.2899999618530273,1.8799999952316284,1.9600000381469727,1.9600000381469727,472600
2016-09-19,2.049999952316284,2.049999952316284,1.8600000143051147,1.8799999952316284,1.8799999952316284,153400
2016-09-20,1.899999976158142,1.899999976158142,1.690000057220459,1.7300000190734863,1.7300000190734863,368100
2016-09-21,1.7300000190734863,1.850000023841858,1.7200000286102295,1.7999999523162842,1.7999999523162842,168400
2016-09-22,1.7799999713897705,1.8200000524520874,1.7599999904632568,1.7699999809265137,1.7699999809265137,99100
2016-09-23,1.7599999904632568,1.7799999713897705,1.7100000381469727,1.7200000286102295,1.7200000286102295,42200
2016-09-26,1.7300000190734863,1.7999999523162842,1.7300000190734863,1.7599999904632568,1.7599999904632568,113200
2016-09-27,1.8300000429153442,1.8300000429153442,1.7300000190734863,1.7999999523162842,1.7999999523162842,64900
2016-09-28,1.7999999523162842,1.840000033378601,1.7300000190734863,1.8200000524520874,1.8200000524520874,42500
2016-09-29,1.8300000429153442,1.840000033378601,1.7599999904632568,1.7699999809265137,1.7699999809265137,79500
2016-09-30,1.8300000429153442,1.840000033378601,1.7799999713897705,1.7899999618530273,1.7899999618530273,13500
2016-10-03,1.8200000524520874,1.850000023841858,1.7699999809265137,1.7899999618530273,1.7899999618530273,52600
2016-10-04,1.7899999618530273,1.7999999523162842,1.7699999809265137,1.7799999713897705,1.7799999713897705,30000
2016-10-05,1.7999999523162842,1.7999999523162842,1.7200000286102295,1.75,1.75,133100
2016-10-06,1.7699999809265137,1.7699999809265137,1.659999966621399,1.75,1.75,96000
2016-10-07,1.7300000190734863,1.7799999713897705,1.6399999856948853,1.7799999713897705,1.7799999713897705,60800
2016-10-10,1.75,1.75,1.649999976158142,1.7200000286102295,1.7200000286102295,53100
2016-10-11,1.7400000095367432,1.7400000095367432,1.6100000143051147,1.690000057220459,1.690000057220459,86200
2016-10-12,1.6799999475479126,1.6799999475479126,1.6100000143051147,1.6799999475479126,1.6799999475479126,73000
2016-10-13,1.649999976158142,1.6799999475479126,1.5800000429153442,1.5800000429153442,1.5800000429153442,89500
2016-10-14,1.5700000524520874,1.590000033378601,1.5700000524520874,1.5700000524520874,1.5700000524520874,51500
2016-10-17,1.5800000429153442,1.5800000429153442,1.5499999523162842,1.5499999523162842,1.5499999523162842,74700
2016-10-18,1.5499999523162842,1.5499999523162842,1.399999976158142,1.4600000381469727,1.4600000381469727,136000
2016-10-19,1.4600000381469727,1.5499999523162842,1.4500000476837158,1.5299999713897705,1.5299999713897705,39500
2016-10-20,1.600000023841858,1.600000023841858,1.5199999809265137,1.5299999713897705,1.5299999713897705,19800
2016-10-21,1.5199999809265137,1.5399999618530273,1.4800000190734863,1.5,1.5,20800
2016-10-24,1.5099999904632568,1.5800000429153442,1.5099999904632568,1.5800000429153442,1.5800000429153442,76000
2016-10-25,1.590000033378601,1.600000023841858,1.559999942779541,1.5700000524520874,1.5700000524520874,27400
2016-10-26,1.5700000524520874,1.600000023841858,1.5499999523162842,1.5499999523162842,1.5499999523162842,35900
2016-10-27,1.600000023841858,1.6299999952316284,1.5299999713897705,1.559999942779541,1.559999942779541,146600
2016-10-28,1.559999942779541,1.6100000143051147,1.559999942779541,1.590000033378601,1.590000033378601,34900
2016-10-31,1.649999976158142,1.6799999475479126,1.590000033378601,1.649999976158142,1.649999976158142,85400
2016-11-01,1.649999976158142,1.7000000476837158,1.6100000143051147,1.7000000476837158,1.7000000476837158,21700
2016-11-02,1.7000000476837158,1.7000000476837158,1.6100000143051147,1.6100000143051147,1.6100000143051147,112800
2016-11-03,1.690000057220459,1.7000000476837158,1.6299999952316284,1.6299999952316284,1.6299999952316284,36800
2016-11-04,1.6200000047683716,1.6399999856948853,1.6200000047683716,1.6200000047683716,1.6200000047683716,38600
2016-11-07,1.590000033378601,1.659999966621399,1.4600000381469727,1.5700000524520874,1.5700000524520874,65600
2016-11-08,1.5800000429153442,1.649999976158142,1.5800000429153442,1.590000033378601,1.590000033378601,38500
2016-11-09,1.5800000429153442,1.7000000476837158,1.5800000429153442,1.649999976158142,1.649999976158142,19800
2016-11-10,1.659999966621399,1.7000000476837158,1.649999976158142,1.6699999570846558,1.6699999570846558,42500
2016-11-11,1.690000057220459,1.690000057220459,1.649999976158142,1.6699999570846558,1.6699999570846558,19300
2016-11-14,1.7000000476837158,1.75,1.7000000476837158,1.7100000381469727,1.7100000381469727,74400
2016-11-15,1.6200000047683716,1.7000000476837158,1.409999966621399,1.5099999904632568,1.5099999904632568,275800
2016-11-16,1.5399999618530273,1.6100000143051147,1.5,1.5299999713897705,1.5299999713897705,48300
2016-11-17,1.5499999523162842,1.5499999523162842,1.5,1.5399999618530273,1.5399999618530273,33200
2016-11-18,1.5099999904632568,1.590000033378601,1.5099999904632568,1.5499999523162842,1.5499999523162842,11300
2016-11-21,1.5399999618530273,1.5700000524520874,1.5099999904632568,1.5099999904632568,1.5099999904632568,52800
2016-11-22,1.5099999904632568,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5299999713897705,28500
2016-11-23,1.5299999713897705,1.5499999523162842,1.4900000095367432,1.5099999904632568,1.5099999904632568,83000
2016-11-25,1.5299999713897705,1.5299999713897705,1.4900000095367432,1.5099999904632568,1.5099999904632568,37600
2016-11-28,1.4900000095367432,1.5,1.4199999570846558,1.4500000476837158,1.4500000476837158,59900
2016-11-29,1.440000057220459,1.4800000190734863,1.399999976158142,1.4199999570846558,1.4199999570846558,71700
2016-11-30,1.399999976158142,1.4500000476837158,1.399999976158142,1.399999976158142,1.399999976158142,109200
2016-12-01,1.409999966621399,1.4500000476837158,1.409999966621399,1.4199999570846558,1.4199999570846558,35900
2016-12-02,1.440000057220459,1.440000057220459,1.399999976158142,1.4199999570846558,1.4199999570846558,34400
2016-12-05,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4700000286102295,46000
2016-12-06,1.4500000476837158,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4500000476837158,37000
2016-12-07,1.4600000381469727,1.5299999713897705,1.4500000476837158,1.4500000476837158,1.4500000476837158,115800
2016-12-08,1.4500000476837158,1.5099999904632568,1.4500000476837158,1.4800000190734863,1.4800000190734863,118000
2016-12-09,1.4700000286102295,1.4700000286102295,1.3300000429153442,1.3600000143051147,1.3600000143051147,259800
2016-12-12,1.3600000143051147,1.440000057220459,1.25,1.2799999713897705,1.2799999713897705,424300
2016-12-13,1.2599999904632568,1.2999999523162842,1.25,1.2699999809265137,1.2699999809265137,218600
2016-12-14,1.2699999809265137,1.3600000143051147,1.2100000381469727,1.2200000286102295,1.2200000286102295,176400
2016-12-15,1.2300000190734863,1.3300000429153442,1.2200000286102295,1.2200000286102295,1.2200000286102295,274400
2016-12-16,1.2599999904632568,1.399999976158142,1.2599999904632568,1.2999999523162842,1.2999999523162842,1651800
2016-12-19,1.2999999523162842,1.340000033378601,1.2799999713897705,1.2799999713897705,1.2799999713897705,157200
2016-12-20,1.2799999713897705,1.2999999523162842,1.2699999809265137,1.2899999618530273,1.2899999618530273,161800
2016-12-21,1.2999999523162842,1.350000023841858,1.2699999809265137,1.2999999523162842,1.2999999523162842,502100
2016-12-22,1.350000023841858,1.4299999475479126,1.3200000524520874,1.4199999570846558,1.4199999570846558,1063700
2016-12-23,1.4500000476837158,1.5199999809265137,1.399999976158142,1.4500000476837158,1.4500000476837158,623900
2016-12-27,1.4600000381469727,1.6100000143051147,1.4600000381469727,1.6100000143051147,1.6100000143051147,614100
2016-12-28,1.6299999952316284,1.6399999856948853,1.5499999523162842,1.6299999952316284,1.6299999952316284,239000
2016-12-29,1.6299999952316284,1.6299999952316284,1.4900000095367432,1.5700000524520874,1.5700000524520874,159000
2016-12-30,1.559999942779541,1.559999942779541,1.4299999475479126,1.5399999618530273,1.5399999618530273,228900
2017-01-03,1.5399999618530273,1.559999942779541,1.5,1.5199999809265137,1.5199999809265137,86300
2017-01-04,1.5199999809265137,1.5299999713897705,1.4700000286102295,1.4800000190734863,1.4800000190734863,160100
2017-01-05,1.4700000286102295,1.5199999809265137,1.4500000476837158,1.5099999904632568,1.5099999904632568,173300
2017-01-06,1.5,1.5199999809265137,1.4500000476837158,1.5099999904632568,1.5099999904632568,210900
2017-01-09,1.559999942779541,1.649999976158142,1.5399999618530273,1.6399999856948853,1.6399999856948853,330800
2017-01-10,1.6699999570846558,1.7200000286102295,1.649999976158142,1.7100000381469727,1.7100000381469727,281700
2017-01-11,1.7200000286102295,1.7799999713897705,1.6799999475479126,1.7799999713897705,1.7799999713897705,252800
2017-01-12,1.7999999523162842,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.7999999523162842,189700
2017-01-13,1.809999942779541,1.8200000524520874,1.7699999809265137,1.809999942779541,1.809999942779541,189300
2017-01-17,1.809999942779541,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.7999999523162842,197800
2017-01-18,1.809999942779541,1.8899999856948853,1.7999999523162842,1.8899999856948853,1.8899999856948853,236300
2017-01-19,1.899999976158142,1.899999976158142,1.809999942779541,1.8300000429153442,1.8300000429153442,146200
2017-01-20,1.7999999523162842,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8300000429153442,69000
2017-01-23,1.840000033378601,1.840000033378601,1.7200000286102295,1.7599999904632568,1.7599999904632568,104400
2017-01-24,1.7699999809265137,1.7899999618530273,1.7000000476837158,1.75,1.75,132800
2017-01-25,1.7699999809265137,1.809999942779541,1.7100000381469727,1.7400000095367432,1.7400000095367432,50300
2017-01-26,1.75,1.75,1.7000000476837158,1.7000000476837158,1.7000000476837158,44600
2017-01-27,1.690000057220459,1.7200000286102295,1.649999976158142,1.7000000476837158,1.7000000476837158,84300
2017-01-30,1.690000057220459,1.7699999809265137,1.6699999570846558,1.7699999809265137,1.7699999809265137,209700
2017-01-31,1.7699999809265137,1.7799999713897705,1.690000057220459,1.7300000190734863,1.7300000190734863,79700
2017-02-01,1.7400000095367432,1.75,1.6799999475479126,1.75,1.75,74500
2017-02-02,1.809999942779541,1.8200000524520874,1.7300000190734863,1.7799999713897705,1.7799999713897705,114800
2017-02-03,1.7599999904632568,1.7799999713897705,1.7200000286102295,1.7599999904632568,1.7599999904632568,48200
2017-02-06,1.7100000381469727,1.809999942779541,1.7100000381469727,1.75,1.75,142100
2017-02-07,1.75,1.7599999904632568,1.7100000381469727,1.7200000286102295,1.7200000286102295,51100
2017-02-08,1.7100000381469727,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,61800
2017-02-09,1.7300000190734863,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7100000381469727,68000
2017-02-10,1.7200000286102295,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7400000095367432,40600
2017-02-13,1.7300000190734863,1.7400000095367432,1.659999966621399,1.7300000190734863,1.7300000190734863,64200
2017-02-14,1.7300000190734863,2.25,1.6799999475479126,2.200000047683716,2.200000047683716,2103900
2017-02-15,2.180000066757202,2.190000057220459,1.9700000286102295,2.0799999237060547,2.0799999237060547,1491500
2017-02-16,2.069999933242798,2.119999885559082,1.899999976158142,1.9700000286102295,1.9700000286102295,426100
2017-02-17,2.009999990463257,2.3399999141693115,2.009999990463257,2.2100000381469727,2.2100000381469727,2070300
2017-02-21,2.319999933242798,2.3299999237060547,2.180000066757202,2.25,2.25,664500
2017-02-22,2.2300000190734863,2.4100000858306885,2.2200000286102295,2.2899999618530273,2.2899999618530273,448800
2017-02-23,2.319999933242798,2.390000104904175,2.240000009536743,2.2699999809265137,2.2699999809265137,306600
2017-02-24,2.309999942779541,2.359999895095825,2.2200000286102295,2.299999952316284,2.299999952316284,338700
2017-02-27,2.359999895095825,2.4800000190734863,2.2899999618530273,2.4600000381469727,2.4600000381469727,1055300
2017-02-28,2.4700000286102295,2.5299999713897705,2.2699999809265137,2.3499999046325684,2.3499999046325684,644900
2017-03-01,2.369999885559082,2.4000000953674316,2.2799999713897705,2.3299999237060547,2.3299999237060547,403800
2017-03-02,2.3399999141693115,2.4700000286102295,2.299999952316284,2.4600000381469727,2.4600000381469727,381500
2017-03-03,2.4700000286102295,2.4700000286102295,2.3399999141693115,2.4000000953674316,2.4000000953674316,190500
2017-03-06,2.3499999046325684,2.4600000381469727,2.3499999046325684,2.380000114440918,2.380000114440918,208500
2017-03-07,2.369999885559082,2.4600000381469727,2.3499999046325684,2.390000104904175,2.390000104904175,217400
2017-03-08,2.4100000858306885,2.4200000762939453,2.3499999046325684,2.369999885559082,2.369999885559082,91800
2017-03-09,2.3499999046325684,2.359999895095825,2.2799999713897705,2.309999942779541,2.309999942779541,150200
2017-03-10,2.2799999713897705,2.3399999141693115,2.1600000858306885,2.200000047683716,2.200000047683716,280400
2017-03-13,2.240000009536743,2.2699999809265137,2.1500000953674316,2.190000057220459,2.190000057220459,178700
2017-03-14,2.190000057220459,2.319999933242798,2.1500000953674316,2.2799999713897705,2.2799999713897705,240500
2017-03-15,2.3399999141693115,2.390000104904175,2.299999952316284,2.3499999046325684,2.3499999046325684,206100
2017-03-16,2.369999885559082,2.4100000858306885,2.3499999046325684,2.4100000858306885,2.4100000858306885,234500
2017-03-17,2.4200000762939453,2.4200000762939453,2.380000114440918,2.4200000762939453,2.4200000762939453,124200
2017-03-20,2.440000057220459,2.440000057220459,2.2799999713897705,2.3299999237060547,2.3299999237060547,329700
2017-03-21,2.3399999141693115,2.3399999141693115,2.2200000286102295,2.309999942779541,2.309999942779541,228500
2017-03-22,2.2799999713897705,2.309999942779541,2.25,2.259999990463257,2.259999990463257,86900
2017-03-23,2.2699999809265137,2.319999933242798,2.25,2.299999952316284,2.299999952316284,155100
2017-03-24,2.299999952316284,2.3299999237060547,2.2799999713897705,2.319999933242798,2.319999933242798,149400
2017-03-27,2.319999933242798,2.3499999046325684,2.2200000286102295,2.309999942779541,2.309999942779541,105000
2017-03-28,2.2799999713897705,2.319999933242798,2.25,2.2799999713897705,2.2799999713897705,96000
2017-03-29,2.299999952316284,2.640000104904175,2.2300000190734863,2.619999885559082,2.619999885559082,869800
2017-03-30,2.7100000381469727,3.25,2.6500000953674316,3.009999990463257,3.009999990463257,2424100
2017-03-31,3.0,3.0899999141693115,2.6500000953674316,2.740000009536743,2.740000009536743,845500
2017-04-03,2.7899999618530273,2.799999952316284,2.7100000381469727,2.7200000286102295,2.7200000286102295,233600
2017-04-04,2.740000009536743,2.859999895095825,2.619999885559082,2.7100000381469727,2.7100000381469727,422900
2017-04-05,2.7300000190734863,2.75,2.4800000190734863,2.569999933242798,2.569999933242798,416700
2017-04-06,2.5799999237060547,3.0,2.5799999237060547,2.6600000858306885,2.6600000858306885,1938300
2017-04-07,2.6500000953674316,2.700000047683716,2.609999895095825,2.690000057220459,2.690000057220459,178000
2017-04-10,2.7200000286102295,2.799999952316284,2.6500000953674316,2.6600000858306885,2.6600000858306885,208600
2017-04-11,2.680000066757202,2.690000057220459,2.559999942779541,2.609999895095825,2.609999895095825,136900
2017-04-12,2.5999999046325684,2.630000114440918,2.5199999809265137,2.559999942779541,2.559999942779541,192600
2017-04-13,2.549999952316284,2.6700000762939453,2.5299999713897705,2.559999942779541,2.559999942779541,122600
2017-04-17,2.559999942779541,2.5799999237060547,2.4600000381469727,2.5,2.5,212800
2017-04-18,2.4800000190734863,2.5299999713897705,2.369999885559082,2.5199999809265137,2.5199999809265137,287500
2017-04-19,2.5199999809265137,2.5399999618530273,2.4700000286102295,2.490000009536743,2.490000009536743,111500
2017-04-20,2.509999990463257,2.880000114440918,2.509999990463257,2.740000009536743,2.740000009536743,969100
2017-04-21,2.75,2.8299999237060547,2.700000047683716,2.8299999237060547,2.8299999237060547,234600
2017-04-24,2.8399999141693115,2.8399999141693115,2.7200000286102295,2.799999952316284,2.799999952316284,247500
2017-04-25,2.819999933242798,2.950000047683716,2.740000009536743,2.7699999809265137,2.7699999809265137,855900
2017-04-26,2.809999942779541,2.819999933242798,2.569999933242798,2.75,2.75,354700
2017-04-27,2.7300000190734863,2.819999933242798,2.630000114440918,2.7799999713897705,2.7799999713897705,217900
2017-04-28,2.7799999713897705,2.7899999618530273,2.6700000762939453,2.700000047683716,2.700000047683716,159000
2017-05-01,2.740000009536743,2.890000104904175,2.7300000190734863,2.8499999046325684,2.8499999046325684,536900
2017-05-02,2.9000000953674316,2.9000000953674316,2.7699999809265137,2.869999885559082,2.869999885559082,419500
2017-05-03,2.869999885559082,2.890000104904175,2.7799999713897705,2.8499999046325684,2.8499999046325684,277500
2017-05-04,2.880000114440918,3.0299999713897705,2.8399999141693115,2.9200000762939453,2.9200000762939453,982100
2017-05-05,2.9200000762939453,2.9200000762939453,2.5199999809265137,2.6700000762939453,2.6700000762939453,857900
2017-05-08,2.700000047683716,2.7799999713897705,2.5199999809265137,2.7799999713897705,2.7799999713897705,455000
2017-05-09,2.7799999713897705,3.0399999618530273,2.740000009536743,2.990000009536743,2.990000009536743,729300
2017-05-10,3.009999990463257,3.200000047683716,2.9000000953674316,3.0999999046325684,3.0999999046325684,1139800
2017-05-11,3.0899999141693115,3.1500000953674316,3.0,3.119999885559082,3.119999885559082,340400
2017-05-12,3.0999999046325684,3.0999999046325684,3.0,3.0399999618530273,3.0399999618530273,243200
2017-05-15,3.0,3.0299999713897705,2.8499999046325684,2.950000047683716,2.950000047683716,455900
2017-05-16,2.930000066757202,2.950000047683716,2.9000000953674316,2.9200000762939453,2.9200000762939453,86800
2017-05-17,2.9000000953674316,2.930000066757202,2.7799999713897705,2.819999933242798,2.819999933242798,320700
2017-05-18,2.819999933242798,2.8399999141693115,2.680000066757202,2.740000009536743,2.740000009536743,176200
2017-05-19,2.819999933242798,2.890000104904175,2.740000009536743,2.8499999046325684,2.8499999046325684,145500
2017-05-22,2.8499999046325684,2.950000047683716,2.819999933242798,2.9200000762939453,2.9200000762939453,196800
2017-05-23,2.9200000762939453,2.930000066757202,2.8299999237060547,2.880000114440918,2.880000114440918,150500
2017-05-24,2.880000114440918,3.0799999237060547,2.880000114440918,3.049999952316284,3.049999952316284,439600
2017-05-25,3.0999999046325684,3.240000009536743,3.0799999237060547,3.1500000953674316,3.1500000953674316,1109200
2017-05-26,3.200000047683716,3.200000047683716,2.950000047683716,3.049999952316284,3.049999952316284,440900
2017-05-30,3.069999933242798,3.0899999141693115,2.9600000381469727,3.0399999618530273,3.0399999618530273,208000
2017-05-31,3.059999942779541,3.069999933242798,2.950000047683716,3.0199999809265137,3.0199999809265137,146400
2017-06-01,3.0,3.2799999713897705,2.9800000190734863,3.25,3.25,1072500
2017-06-02,3.25,3.3299999237060547,3.0799999237060547,3.109999895095825,3.109999895095825,523000
2017-06-05,3.119999885559082,3.190000057220459,2.9800000190734863,3.0,3.0,471300
2017-06-06,3.049999952316284,3.049999952316284,2.890000104904175,2.950000047683716,2.950000047683716,599500
2017-06-07,2.9800000190734863,3.009999990463257,2.890000104904175,2.9000000953674316,2.9000000953674316,224400
2017-06-08,2.9000000953674316,3.049999952316284,2.9000000953674316,2.940000057220459,2.940000057220459,241800
2017-06-09,2.9700000286102295,3.049999952316284,2.75,2.8399999141693115,2.8399999141693115,525200
2017-06-12,2.809999942779541,2.890000104904175,2.799999952316284,2.809999942779541,2.809999942779541,256600
2017-06-13,2.809999942779541,2.809999942779541,2.6500000953674316,2.740000009536743,2.740000009536743,374900
2017-06-14,2.7300000190734863,2.75,2.5399999618530273,2.609999895095825,2.609999895095825,351500
2017-06-15,2.569999933242798,2.680000066757202,2.5199999809265137,2.609999895095825,2.609999895095825,223100
2017-06-16,2.5999999046325684,2.7200000286102295,2.5299999713897705,2.6600000858306885,2.6600000858306885,188400
2017-06-19,2.680000066757202,2.819999933242798,2.630000114440918,2.809999942779541,2.809999942779541,179600
2017-06-20,2.7899999618530273,2.819999933242798,2.700000047683716,2.740000009536743,2.740000009536743,115300
2017-06-21,2.759999990463257,2.7699999809265137,2.690000057220459,2.7100000381469727,2.7100000381469727,103800
2017-06-22,2.700000047683716,2.7799999713897705,2.640000104904175,2.690000057220459,2.690000057220459,106200
2017-06-23,2.7100000381469727,2.799999952316284,2.640000104904175,2.7899999618530273,2.7899999618530273,195100
2017-06-26,2.799999952316284,2.799999952316284,2.7300000190734863,2.7699999809265137,2.7699999809265137,102900
2017-06-27,2.7799999713897705,2.799999952316284,2.619999885559082,2.640000104904175,2.640000104904175,362200
2017-06-28,2.6500000953674316,2.7300000190734863,2.6500000953674316,2.690000057220459,2.690000057220459,123200
2017-06-29,2.700000047683716,2.740000009536743,2.6500000953674316,2.7200000286102295,2.7200000286102295,223900
2017-06-30,2.7200000286102295,2.75,2.6500000953674316,2.700000047683716,2.700000047683716,173600
2017-07-03,2.7300000190734863,2.740000009536743,2.619999885559082,2.680000066757202,2.680000066757202,116800
2017-07-05,2.6600000858306885,2.7100000381469727,2.6600000858306885,2.690000057220459,2.690000057220459,69700
2017-07-06,2.6500000953674316,2.7300000190734863,2.630000114440918,2.690000057220459,2.690000057220459,80000
2017-07-07,2.740000009536743,2.7799999713897705,2.680000066757202,2.75,2.75,227800
2017-07-10,2.75,2.7799999713897705,2.6600000858306885,2.690000057220459,2.690000057220459,181900
2017-07-11,2.700000047683716,2.700000047683716,2.559999942779541,2.569999933242798,2.569999933242798,210500
2017-07-12,2.5999999046325684,2.6500000953674316,2.549999952316284,2.5899999141693115,2.5899999141693115,101700
2017-07-13,2.569999933242798,2.630000114440918,2.509999990463257,2.5899999141693115,2.5899999141693115,188600
2017-07-14,2.5899999141693115,2.680000066757202,2.559999942779541,2.630000114440918,2.630000114440918,116400
2017-07-17,2.630000114440918,2.7100000381469727,2.630000114440918,2.6700000762939453,2.6700000762939453,47000
2017-07-18,2.700000047683716,2.7200000286102295,2.6700000762939453,2.690000057220459,2.690000057220459,126900
2017-07-19,2.700000047683716,2.7300000190734863,2.690000057220459,2.700000047683716,2.700000047683716,197200
2017-07-20,2.7300000190734863,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7200000286102295,103800
2017-07-21,2.700000047683716,2.700000047683716,2.690000057220459,2.700000047683716,2.700000047683716,76900
2017-07-24,2.700000047683716,2.7100000381469727,2.6500000953674316,2.680000066757202,2.680000066757202,159700
2017-07-25,2.6500000953674316,2.6600000858306885,2.440000057220459,2.619999885559082,2.619999885559082,363200
2017-07-26,2.630000114440918,2.630000114440918,2.5299999713897705,2.609999895095825,2.609999895095825,78700
2017-07-27,2.640000104904175,2.6700000762939453,2.509999990463257,2.5799999237060547,2.5799999237060547,120800
2017-07-28,2.549999952316284,2.569999933242798,2.4600000381469727,2.559999942779541,2.559999942779541,111700
2017-07-31,2.549999952316284,2.5899999141693115,2.5,2.5799999237060547,2.5799999237060547,84900
2017-08-01,2.5799999237060547,2.5999999046325684,2.5299999713897705,2.5799999237060547,2.5799999237060547,96800
2017-08-02,2.569999933242798,2.569999933242798,2.4800000190734863,2.5199999809265137,2.5199999809265137,104400
2017-08-03,2.5299999713897705,2.569999933242798,2.5199999809265137,2.559999942779541,2.559999942779541,68900
2017-08-04,2.559999942779541,2.700000047683716,2.549999952316284,2.640000104904175,2.640000104904175,170700
2017-08-07,2.630000114440918,2.680000066757202,2.619999885559082,2.6500000953674316,2.6500000953674316,133600
2017-08-08,2.6500000953674316,2.700000047683716,2.619999885559082,2.680000066757202,2.680000066757202,253900
2017-08-09,2.619999885559082,2.6700000762939453,2.609999895095825,2.6500000953674316,2.6500000953674316,89000
2017-08-10,2.609999895095825,2.630000114440918,2.5,2.559999942779541,2.559999942779541,223000
2017-08-11,2.559999942779541,2.640000104904175,2.5,2.5199999809265137,2.5199999809265137,191600
2017-08-14,2.5399999618530273,2.630000114440918,2.5399999618530273,2.5999999046325684,2.5999999046325684,101300
2017-08-15,2.5999999046325684,2.5999999046325684,2.549999952316284,2.559999942779541,2.559999942779541,67900
2017-08-16,2.5799999237060547,2.609999895095825,2.5,2.5299999713897705,2.5299999713897705,134400
2017-08-17,2.509999990463257,2.549999952316284,2.5,2.509999990463257,2.509999990463257,20600
2017-08-18,2.5299999713897705,2.5399999618530273,2.4800000190734863,2.5399999618530273,2.5399999618530273,57600
2017-08-21,2.5199999809265137,2.5399999618530273,2.450000047683716,2.5399999618530273,2.5399999618530273,60700
2017-08-22,2.490000009536743,2.5399999618530273,2.450000047683716,2.4600000381469727,2.4600000381469727,70800
2017-08-23,2.4800000190734863,2.4800000190734863,2.2799999713897705,2.3499999046325684,2.3499999046325684,243300
2017-08-24,2.3499999046325684,2.4800000190734863,2.3499999046325684,2.4700000286102295,2.4700000286102295,102300
2017-08-25,2.490000009536743,2.619999885559082,2.450000047683716,2.559999942779541,2.559999942779541,74600
2017-08-28,2.569999933242798,2.569999933242798,2.4800000190734863,2.509999990463257,2.509999990463257,60600
2017-08-29,2.4700000286102295,2.5299999713897705,2.440000057220459,2.490000009536743,2.490000009536743,56600
2017-08-30,2.490000009536743,2.619999885559082,2.450000047683716,2.5999999046325684,2.5999999046325684,125700
2017-08-31,2.630000114440918,2.6700000762939453,2.549999952316284,2.609999895095825,2.609999895095825,76600
2017-09-01,2.609999895095825,2.680000066757202,2.609999895095825,2.6500000953674316,2.6500000953674316,66800
2017-09-05,2.6500000953674316,2.690000057220459,2.619999885559082,2.680000066757202,2.680000066757202,79000
2017-09-06,2.690000057220459,2.690000057220459,2.609999895095825,2.640000104904175,2.640000104904175,38100
2017-09-07,2.6700000762939453,2.690000057220459,2.630000114440918,2.680000066757202,2.680000066757202,77400
2017-09-08,2.680000066757202,2.7100000381469727,2.6500000953674316,2.690000057220459,2.690000057220459,57400
2017-09-11,2.690000057220459,2.7100000381469727,2.440000057220459,2.5,2.5,299500
2017-09-12,2.4700000286102295,2.549999952316284,2.450000047683716,2.549999952316284,2.549999952316284,100400
2017-09-13,2.549999952316284,2.680000066757202,2.549999952316284,2.5799999237060547,2.5799999237060547,184600
2017-09-14,2.5999999046325684,2.5999999046325684,2.2200000286102295,2.4100000858306885,2.4100000858306885,569800
2017-09-15,2.8299999237060547,2.8399999141693115,2.5299999713897705,2.609999895095825,2.609999895095825,1457300
2017-09-18,2.690000057220459,2.700000047683716,2.549999952316284,2.6700000762939453,2.6700000762939453,425100
2017-09-19,2.6600000858306885,2.700000047683716,2.5999999046325684,2.640000104904175,2.640000104904175,243400
2017-09-20,2.619999885559082,2.680000066757202,2.5999999046325684,2.6600000858306885,2.6600000858306885,179900
2017-09-21,2.680000066757202,2.680000066757202,2.5299999713897705,2.569999933242798,2.569999933242798,155100
2017-09-22,2.5399999618530273,2.5799999237060547,2.450000047683716,2.549999952316284,2.549999952316284,168100
2017-09-25,2.5899999141693115,2.5899999141693115,2.4100000858306885,2.4200000762939453,2.4200000762939453,200200
2017-09-26,2.450000047683716,2.4800000190734863,2.4200000762939453,2.440000057220459,2.440000057220459,216100
2017-09-27,2.440000057220459,2.5199999809265137,2.440000057220459,2.509999990463257,2.509999990463257,129900
2017-09-28,2.5199999809265137,2.559999942779541,2.5,2.549999952316284,2.549999952316284,74200
2017-09-29,2.5799999237060547,2.630000114440918,2.509999990463257,2.559999942779541,2.559999942779541,159300
2017-10-02,2.5999999046325684,2.5999999046325684,2.5399999618530273,2.5799999237060547,2.5799999237060547,109300
2017-10-03,2.5999999046325684,2.700000047683716,2.5999999046325684,2.630000114440918,2.630000114440918,272600
2017-10-04,2.6600000858306885,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6700000762939453,92300
2017-10-05,2.6600000858306885,2.700000047683716,2.6500000953674316,2.680000066757202,2.680000066757202,40900
2017-10-06,2.700000047683716,2.950000047683716,2.700000047683716,2.799999952316284,2.799999952316284,511700
2017-10-09,2.9100000858306885,2.9800000190734863,2.75,2.7899999618530273,2.7899999618530273,237700
2017-10-10,2.799999952316284,2.9000000953674316,2.799999952316284,2.8399999141693115,2.8399999141693115,163600
2017-10-11,2.859999895095825,2.880000114440918,2.809999942779541,2.809999942779541,2.809999942779541,83600
2017-10-12,2.8399999141693115,2.8399999141693115,2.7200000286102295,2.7699999809265137,2.7699999809265137,129000
2017-10-13,2.799999952316284,2.799999952316284,2.6700000762939453,2.740000009536743,2.740000009536743,147700
2017-10-16,2.740000009536743,2.8499999046325684,2.740000009536743,2.75,2.75,118300
2017-10-17,2.7899999618530273,2.9200000762939453,2.7799999713897705,2.869999885559082,2.869999885559082,355500
2017-10-18,2.869999885559082,3.009999990463257,2.8499999046325684,2.930000066757202,2.930000066757202,610700
2017-10-19,2.940000057220459,2.9700000286102295,2.8299999237060547,2.8299999237060547,2.8299999237060547,191400
2017-10-20,2.880000114440918,2.9800000190734863,2.819999933242798,2.950000047683716,2.950000047683716,316200
2017-10-23,3.009999990463257,3.0999999046325684,2.940000057220459,2.950000047683716,2.950000047683716,287300
2017-10-24,3.009999990463257,3.009999990463257,2.950000047683716,2.9700000286102295,2.9700000286102295,103400
2017-10-25,2.990000009536743,3.4800000190734863,2.8499999046325684,3.4100000858306885,3.4100000858306885,4883300
2017-10-26,3.5199999809265137,3.7899999618530273,3.380000114440918,3.690000057220459,3.690000057220459,1772000
2017-10-27,3.859999895095825,3.859999895095825,3.4800000190734863,3.75,3.75,997300
2017-10-30,3.75,4.099999904632568,3.6500000953674316,3.940000057220459,3.940000057220459,1335300
2017-10-31,4.039999961853027,4.050000190734863,3.9100000858306885,3.9800000190734863,3.9800000190734863,751100
2017-11-01,4.050000190734863,4.050000190734863,3.640000104904175,3.75,3.75,974900
2017-11-02,3.7300000190734863,3.869999885559082,3.640000104904175,3.8399999141693115,3.8399999141693115,347300
2017-11-03,3.859999895095825,4.079999923706055,3.799999952316284,4.010000228881836,4.010000228881836,372200
2017-11-06,3.9700000286102295,3.9800000190734863,3.5199999809265137,3.6700000762939453,3.6700000762939453,942200
2017-11-07,3.6500000953674316,3.9200000762939453,3.609999895095825,3.75,3.75,440700
2017-11-08,3.75,3.7799999713897705,3.6600000858306885,3.7100000381469727,3.7100000381469727,247800
2017-11-09,3.6600000858306885,3.8499999046325684,3.609999895095825,3.740000009536743,3.740000009536743,314600
2017-11-10,3.4000000953674316,3.4000000953674316,2.7300000190734863,2.9100000858306885,2.9100000858306885,2107600
2017-11-13,2.890000104904175,2.9000000953674316,2.7100000381469727,2.7300000190734863,2.7300000190734863,779800
2017-11-14,2.7300000190734863,2.740000009536743,2.549999952316284,2.5899999141693115,2.5899999141693115,618400
2017-11-15,2.5899999141693115,2.700000047683716,2.509999990463257,2.6700000762939453,2.6700000762939453,365900
2017-11-16,2.700000047683716,2.700000047683716,2.5,2.569999933242798,2.569999933242798,626500
2017-11-17,2.549999952316284,2.569999933242798,2.5,2.569999933242798,2.569999933242798,314900
2017-11-20,2.5399999618530273,2.619999885559082,2.4000000953674316,2.490000009536743,2.490000009536743,759800
2017-11-21,2.5,2.5799999237060547,2.4600000381469727,2.509999990463257,2.509999990463257,383300
2017-11-22,2.5199999809265137,2.5799999237060547,2.490000009536743,2.490000009536743,2.490000009536743,209900
2017-11-24,2.509999990463257,2.549999952316284,2.4800000190734863,2.5199999809265137,2.5199999809265137,104500
2017-11-27,2.5,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.4700000286102295,208200
2017-11-28,2.5,2.5199999809265137,2.4000000953674316,2.4600000381469727,2.4600000381469727,235900
2017-11-29,2.4600000381469727,2.5299999713897705,2.4100000858306885,2.450000047683716,2.450000047683716,321600
2017-11-30,2.4600000381469727,2.5199999809265137,2.4000000953674316,2.5,2.5,253500
2017-12-01,2.4800000190734863,2.5,2.369999885559082,2.450000047683716,2.450000047683716,189200
2017-12-04,2.450000047683716,2.5,2.369999885559082,2.390000104904175,2.390000104904175,260400
2017-12-05,2.390000104904175,2.4000000953674316,2.2899999618530273,2.3299999237060547,2.3299999237060547,264500
2017-12-06,2.319999933242798,2.4100000858306885,2.2899999618530273,2.299999952316284,2.299999952316284,152000
2017-12-07,2.299999952316284,2.369999885559082,2.299999952316284,2.3399999141693115,2.3399999141693115,149800
2017-12-08,2.3499999046325684,2.4000000953674316,2.3299999237060547,2.3499999046325684,2.3499999046325684,158800
2017-12-11,2.3499999046325684,2.4800000190734863,2.3499999046325684,2.430000066757202,2.430000066757202,257600
2017-12-12,2.440000057220459,2.5,2.369999885559082,2.369999885559082,2.369999885559082,177000
2017-12-13,2.369999885559082,2.5399999618530273,2.369999885559082,2.450000047683716,2.450000047683716,258100
2017-12-14,2.4800000190734863,2.5199999809265137,2.390000104904175,2.4000000953674316,2.4000000953674316,149600
2017-12-15,2.4100000858306885,2.4800000190734863,2.369999885559082,2.390000104904175,2.390000104904175,190900
2017-12-18,2.390000104904175,2.450000047683716,2.380000114440918,2.4100000858306885,2.4100000858306885,114000
2017-12-19,2.4200000762939453,2.430000066757202,2.119999885559082,2.2100000381469727,2.2100000381469727,1262100
2017-12-20,2.200000047683716,2.200000047683716,2.119999885559082,2.119999885559082,2.119999885559082,446100
2017-12-21,2.0999999046325684,2.200000047683716,2.049999952316284,2.1600000858306885,2.1600000858306885,355000
2017-12-22,2.1700000762939453,2.1700000762939453,2.109999895095825,2.130000114440918,2.130000114440918,182800
2017-12-26,2.1500000953674316,2.1500000953674316,2.0299999713897705,2.0999999046325684,2.0999999046325684,379600
2017-12-27,2.0799999237060547,2.25,2.0799999237060547,2.200000047683716,2.200000047683716,444600
2017-12-28,2.2100000381469727,2.369999885559082,2.200000047683716,2.3299999237060547,2.3299999237060547,323200
2017-12-29,2.3399999141693115,2.3499999046325684,2.2100000381469727,2.2200000286102295,2.2200000286102295,214000
2018-01-02,2.2699999809265137,2.319999933242798,2.25,2.299999952316284,2.299999952316284,188900
2018-01-03,2.309999942779541,2.5399999618530273,2.2899999618530273,2.4200000762939453,2.4200000762939453,1215600
2018-01-04,2.430000066757202,2.490000009536743,2.3299999237060547,2.369999885559082,2.369999885559082,306600
2018-01-05,2.359999895095825,2.380000114440918,2.2899999618530273,2.3299999237060547,2.3299999237060547,251400
2018-01-08,2.309999942779541,2.3299999237060547,2.2799999713897705,2.309999942779541,2.309999942779541,267000
2018-01-09,2.319999933242798,2.369999885559082,2.2799999713897705,2.319999933242798,2.319999933242798,183100
2018-01-10,2.319999933242798,2.3299999237060547,2.2799999713897705,2.309999942779541,2.309999942779541,150000
2018-01-11,2.299999952316284,2.380000114440918,2.299999952316284,2.3299999237060547,2.3299999237060547,140900
2018-01-12,2.380000114440918,2.450000047683716,2.3499999046325684,2.4200000762939453,2.4200000762939453,358100
2018-01-16,2.450000047683716,2.4600000381469727,2.3299999237060547,2.359999895095825,2.359999895095825,216400
2018-01-17,2.359999895095825,2.440000057220459,2.359999895095825,2.4100000858306885,2.4100000858306885,177200
2018-01-18,2.4000000953674316,2.4000000953674316,2.3399999141693115,2.359999895095825,2.359999895095825,113100
2018-01-19,2.359999895095825,2.440000057220459,2.3499999046325684,2.4200000762939453,2.4200000762939453,210200
2018-01-22,2.430000066757202,2.640000104904175,2.430000066757202,2.5999999046325684,2.5999999046325684,771700
2018-01-23,2.619999885559082,2.630000114440918,2.5,2.630000114440918,2.630000114440918,298300
2018-01-24,2.6500000953674316,2.6500000953674316,2.4700000286102295,2.5299999713897705,2.5299999713897705,295300
2018-01-25,2.5399999618530273,2.6500000953674316,2.440000057220459,2.4800000190734863,2.4800000190734863,742100
2018-01-26,2.509999990463257,2.509999990463257,2.380000114440918,2.4700000286102295,2.4700000286102295,298000
2018-01-29,2.4700000286102295,2.5799999237060547,2.4000000953674316,2.440000057220459,2.440000057220459,178300
2018-01-30,2.440000057220459,2.440000057220459,2.380000114440918,2.4100000858306885,2.4100000858306885,182200
2018-01-31,2.430000066757202,2.450000047683716,2.359999895095825,2.4000000953674316,2.4000000953674316,221300
2018-02-01,2.4200000762939453,2.430000066757202,2.359999895095825,2.369999885559082,2.369999885559082,104100
2018-02-02,2.3499999046325684,2.369999885559082,2.180000066757202,2.2200000286102295,2.2200000286102295,356000
2018-02-05,2.200000047683716,2.3299999237060547,2.1500000953674316,2.180000066757202,2.180000066757202,310000
2018-02-06,2.180000066757202,2.2799999713897705,2.1500000953674316,2.240000009536743,2.240000009536743,110900
2018-02-07,2.25,2.299999952316284,2.240000009536743,2.2699999809265137,2.2699999809265137,132400
2018-02-08,2.2899999618530273,2.299999952316284,2.180000066757202,2.190000057220459,2.190000057220459,152100
2018-02-09,2.240000009536743,2.25,2.0799999237060547,2.180000066757202,2.180000066757202,326500
2018-02-12,2.2200000286102295,2.2899999618530273,2.190000057220459,2.2699999809265137,2.2699999809265137,117800
2018-02-13,2.2699999809265137,2.2899999618530273,2.200000047683716,2.2899999618530273,2.2899999618530273,204600
2018-02-14,2.2899999618530273,2.4700000286102295,2.2899999618530273,2.380000114440918,2.380000114440918,452800
2018-02-15,2.390000104904175,2.4000000953674316,2.200000047683716,2.2300000190734863,2.2300000190734863,313700
2018-02-16,2.2699999809265137,2.299999952316284,2.240000009536743,2.2799999713897705,2.2799999713897705,173600
2018-02-20,2.309999942779541,2.3499999046325684,2.200000047683716,2.240000009536743,2.240000009536743,223800
2018-02-21,2.240000009536743,2.25,2.1600000858306885,2.180000066757202,2.180000066757202,226400
2018-02-22,2.200000047683716,2.200000047683716,2.1500000953674316,2.1600000858306885,2.1600000858306885,166000
2018-02-23,2.1700000762939453,2.2699999809265137,2.1600000858306885,2.180000066757202,2.180000066757202,161500
2018-02-26,2.190000057220459,2.25,2.140000104904175,2.1500000953674316,2.1500000953674316,335800
2018-02-27,2.1500000953674316,2.200000047683716,2.1500000953674316,2.190000057220459,2.190000057220459,126100
2018-02-28,2.200000047683716,2.200000047683716,2.109999895095825,2.130000114440918,2.130000114440918,129000
2018-03-01,2.140000104904175,2.1500000953674316,2.059999942779541,2.0899999141693115,2.0899999141693115,139500
2018-03-02,2.0899999141693115,2.1700000762939453,2.059999942779541,2.1600000858306885,2.1600000858306885,105400
2018-03-05,2.180000066757202,2.190000057220459,2.109999895095825,2.1500000953674316,2.1500000953674316,78400
2018-03-06,2.1700000762939453,2.1700000762939453,2.0999999046325684,2.0999999046325684,2.0999999046325684,195100
2018-03-07,2.0999999046325684,2.180000066757202,2.0799999237060547,2.1600000858306885,2.1600000858306885,145900
2018-03-08,2.1700000762939453,2.200000047683716,2.1500000953674316,2.190000057220459,2.190000057220459,185300
2018-03-09,2.200000047683716,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.1700000762939453,126800
2018-03-12,2.180000066757202,2.25,2.180000066757202,2.2300000190734863,2.2300000190734863,205200
2018-03-13,2.240000009536743,2.2899999618530273,2.2100000381469727,2.2899999618530273,2.2899999618530273,169400
2018-03-14,2.299999952316284,2.3499999046325684,2.2899999618530273,2.2899999618530273,2.2899999618530273,162600
2018-03-15,2.299999952316284,2.299999952316284,2.2200000286102295,2.2300000190734863,2.2300000190734863,63500
2018-03-16,2.2300000190734863,2.2899999618530273,2.2200000286102295,2.2699999809265137,2.2699999809265137,91600
2018-03-19,2.2799999713897705,2.2799999713897705,2.2300000190734863,2.2699999809265137,2.2699999809265137,80100
2018-03-20,2.2699999809265137,2.369999885559082,2.259999990463257,2.359999895095825,2.359999895095825,183900
2018-03-21,2.4000000953674316,2.4000000953674316,2.3299999237060547,2.359999895095825,2.359999895095825,158500
2018-03-22,2.319999933242798,2.5,2.309999942779541,2.4700000286102295,2.4700000286102295,322900
2018-03-23,2.430000066757202,2.430000066757202,2.2300000190734863,2.25,2.25,232700
2018-03-26,2.2799999713897705,2.359999895095825,2.25,2.2799999713897705,2.2799999713897705,171100
2018-03-27,2.299999952316284,2.299999952316284,2.1700000762939453,2.180000066757202,2.180000066757202,90800
2018-03-28,2.1700000762939453,2.200000047683716,2.130000114440918,2.1500000953674316,2.1500000953674316,118000
2018-03-29,2.1700000762939453,2.25,2.130000114440918,2.200000047683716,2.200000047683716,93200
2018-04-02,2.200000047683716,2.2300000190734863,2.049999952316284,2.0899999141693115,2.0899999141693115,160400
2018-04-03,2.0999999046325684,2.140000104904175,2.0999999046325684,2.130000114440918,2.130000114440918,61300
2018-04-04,2.130000114440918,2.2200000286102295,2.059999942779541,2.2100000381469727,2.2100000381469727,84000
2018-04-05,2.2300000190734863,2.2799999713897705,2.180000066757202,2.259999990463257,2.259999990463257,151000
2018-04-06,2.25,2.2799999713897705,2.180000066757202,2.25,2.25,109800
2018-04-09,2.259999990463257,2.319999933242798,2.2200000286102295,2.299999952316284,2.299999952316284,135000
2018-04-10,2.319999933242798,2.319999933242798,2.1700000762939453,2.1700000762939453,2.1700000762939453,152100
2018-04-11,2.180000066757202,2.25,2.1700000762939453,2.2300000190734863,2.2300000190734863,144500
2018-04-12,2.240000009536743,2.25,2.200000047683716,2.2200000286102295,2.2200000286102295,49100
2018-04-13,2.2200000286102295,2.2200000286102295,2.180000066757202,2.2100000381469727,2.2100000381469727,31500
2018-04-16,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.119999885559082,2.119999885559082,135400
2018-04-17,2.130000114440918,2.2300000190734863,2.130000114440918,2.200000047683716,2.200000047683716,123700
2018-04-18,2.2100000381469727,2.2300000190734863,2.1500000953674316,2.1600000858306885,2.1600000858306885,129300
2018-04-19,2.1600000858306885,2.2100000381469727,2.0899999141693115,2.140000104904175,2.140000104904175,152100
2018-04-20,2.140000104904175,2.1700000762939453,2.0999999046325684,2.140000104904175,2.140000104904175,42000
2018-04-23,2.1700000762939453,2.1700000762939453,2.069999933242798,2.0999999046325684,2.0999999046325684,193500
2018-04-24,2.119999885559082,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0999999046325684,76900
2018-04-25,2.109999895095825,2.130000114440918,1.9700000286102295,2.0399999618530273,2.0399999618530273,267800
2018-04-26,2.049999952316284,2.0799999237060547,2.0399999618530273,2.049999952316284,2.049999952316284,71700
2018-04-27,2.069999933242798,2.069999933242798,2.0,2.059999942779541,2.059999942779541,63400
2018-04-30,2.049999952316284,2.049999952316284,1.9900000095367432,2.0,2.0,91200
2018-05-01,2.0,2.0399999618530273,1.9800000190734863,2.009999990463257,2.009999990463257,80900
2018-05-02,2.0,2.0999999046325684,2.0,2.0799999237060547,2.0799999237060547,112400
2018-05-03,2.0899999141693115,2.140000104904175,2.0899999141693115,2.140000104904175,2.140000104904175,90000
2018-05-04,2.140000104904175,2.190000057220459,2.0799999237060547,2.1600000858306885,2.1600000858306885,211600
2018-05-07,2.1500000953674316,2.2100000381469727,2.119999885559082,2.140000104904175,2.140000104904175,143000
2018-05-08,2.1600000858306885,2.1700000762939453,2.0999999046325684,2.130000114440918,2.130000114440918,79700
2018-05-09,2.130000114440918,2.140000104904175,2.0999999046325684,2.140000104904175,2.140000104904175,75100
2018-05-10,2.130000114440918,2.140000104904175,2.0999999046325684,2.109999895095825,2.109999895095825,57000
2018-05-11,2.109999895095825,2.140000104904175,2.0899999141693115,2.109999895095825,2.109999895095825,54200
2018-05-14,2.119999885559082,2.1500000953674316,2.109999895095825,2.1500000953674316,2.1500000953674316,165400
2018-05-15,2.240000009536743,2.240000009536743,2.1500000953674316,2.1500000953674316,2.1500000953674316,335700
2018-05-16,2.190000057220459,2.2100000381469727,2.140000104904175,2.1500000953674316,2.1500000953674316,153500
2018-05-17,2.1500000953674316,2.1700000762939453,2.069999933242798,2.119999885559082,2.119999885559082,205700
2018-05-18,2.109999895095825,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0999999046325684,81100
2018-05-21,2.109999895095825,2.140000104904175,2.069999933242798,2.0999999046325684,2.0999999046325684,112200
2018-05-22,2.109999895095825,2.119999885559082,2.049999952316284,2.069999933242798,2.069999933242798,164200
2018-05-23,2.049999952316284,2.109999895095825,2.049999952316284,2.0799999237060547,2.0799999237060547,100000
2018-05-24,2.0799999237060547,2.0799999237060547,2.059999942779541,2.069999933242798,2.069999933242798,70300
2018-05-25,2.069999933242798,2.0899999141693115,2.059999942779541,2.0799999237060547,2.0799999237060547,81800
2018-05-29,2.0999999046325684,2.1600000858306885,2.0999999046325684,2.130000114440918,2.130000114440918,192400
2018-05-30,2.130000114440918,2.1500000953674316,2.109999895095825,2.119999885559082,2.119999885559082,130300
2018-05-31,2.130000114440918,2.140000104904175,2.0999999046325684,2.109999895095825,2.109999895095825,125700
2018-06-01,2.119999885559082,2.190000057220459,2.0999999046325684,2.1700000762939453,2.1700000762939453,293900
2018-06-04,2.180000066757202,2.299999952316284,2.1700000762939453,2.200000047683716,2.200000047683716,295000
2018-06-05,2.2100000381469727,2.25,2.1500000953674316,2.180000066757202,2.180000066757202,151200
2018-06-06,2.180000066757202,2.190000057220459,2.1700000762939453,2.1700000762939453,2.1700000762939453,82300
2018-06-07,2.1700000762939453,2.240000009536743,2.1700000762939453,2.190000057220459,2.190000057220459,86100
2018-06-08,2.190000057220459,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,82800
2018-06-11,2.200000047683716,2.200000047683716,2.1600000858306885,2.180000066757202,2.180000066757202,54900
2018-06-12,2.1700000762939453,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,63200
2018-06-13,2.1600000858306885,2.190000057220459,2.140000104904175,2.1700000762939453,2.1700000762939453,102300
2018-06-14,2.180000066757202,2.190000057220459,2.0999999046325684,2.119999885559082,2.119999885559082,110600
2018-06-15,2.140000104904175,2.1700000762939453,2.0999999046325684,2.1500000953674316,2.1500000953674316,75000
2018-06-18,2.140000104904175,2.1500000953674316,2.059999942779541,2.130000114440918,2.130000114440918,124100
2018-06-19,2.130000114440918,2.130000114440918,2.0399999618530273,2.059999942779541,2.059999942779541,220000
2018-06-20,2.240000009536743,2.240000009536743,2.0899999141693115,2.200000047683716,2.200000047683716,349400
2018-06-21,2.2200000286102295,2.2200000286102295,2.1500000953674316,2.1600000858306885,2.1600000858306885,90500
2018-06-22,2.1700000762939453,2.180000066757202,2.119999885559082,2.180000066757202,2.180000066757202,71400
2018-06-25,2.1600000858306885,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.0999999046325684,50200
2018-06-26,2.1700000762939453,2.200000047683716,2.130000114440918,2.1600000858306885,2.1600000858306885,161300
2018-06-27,2.1600000858306885,2.200000047683716,2.130000114440918,2.1500000953674316,2.1500000953674316,57000
2018-06-28,2.1600000858306885,2.240000009536743,2.1600000858306885,2.2300000190734863,2.2300000190734863,200900
2018-06-29,2.25,2.390000104904175,2.240000009536743,2.299999952316284,2.299999952316284,339100
2018-07-02,2.2899999618530273,2.3499999046325684,2.2899999618530273,2.299999952316284,2.299999952316284,80900
2018-07-03,2.299999952316284,2.309999942779541,2.2699999809265137,2.299999952316284,2.299999952316284,65000
2018-07-05,2.299999952316284,2.3299999237060547,2.259999990463257,2.319999933242798,2.319999933242798,79600
2018-07-06,2.3299999237060547,2.3499999046325684,2.3299999237060547,2.3399999141693115,2.3399999141693115,39700
2018-07-09,2.3399999141693115,2.369999885559082,2.319999933242798,2.3299999237060547,2.3299999237060547,111500
2018-07-10,2.3499999046325684,2.3499999046325684,2.299999952316284,2.299999952316284,2.299999952316284,42800
2018-07-11,2.299999952316284,2.299999952316284,2.259999990463257,2.2899999618530273,2.2899999618530273,55900
2018-07-12,2.299999952316284,2.3299999237060547,2.2899999618530273,2.319999933242798,2.319999933242798,47000
2018-07-13,2.299999952316284,2.380000114440918,2.299999952316284,2.309999942779541,2.309999942779541,122500
2018-07-16,2.309999942779541,2.4200000762939453,2.299999952316284,2.3499999046325684,2.3499999046325684,116600
2018-07-17,2.3299999237060547,2.490000009536743,2.3299999237060547,2.4600000381469727,2.4600000381469727,206200
2018-07-18,2.5,2.75,2.5,2.5999999046325684,2.5999999046325684,695100
2018-07-19,2.700000047683716,2.700000047683716,2.5,2.5399999618530273,2.5399999618530273,178400
2018-07-20,2.5399999618530273,2.569999933242798,2.5,2.559999942779541,2.559999942779541,90800
2018-07-23,2.569999933242798,2.5799999237060547,2.4800000190734863,2.5299999713897705,2.5299999713897705,100800
2018-07-24,2.549999952316284,2.549999952316284,2.450000047683716,2.4600000381469727,2.4600000381469727,83900
2018-07-25,2.4600000381469727,2.569999933242798,2.4600000381469727,2.569999933242798,2.569999933242798,119100
2018-07-26,2.569999933242798,2.569999933242798,2.4800000190734863,2.5,2.5,98200
2018-07-27,2.509999990463257,2.509999990463257,2.369999885559082,2.369999885559082,2.369999885559082,216400
2018-07-30,2.380000114440918,2.4100000858306885,2.3299999237060547,2.359999895095825,2.359999895095825,91800
2018-07-31,2.3499999046325684,2.450000047683716,2.309999942779541,2.380000114440918,2.380000114440918,120900
2018-08-01,2.4000000953674316,2.440000057220459,2.369999885559082,2.4000000953674316,2.4000000953674316,188500
2018-08-02,2.390000104904175,2.4600000381469727,2.369999885559082,2.440000057220459,2.440000057220459,160000
2018-08-03,2.450000047683716,2.4600000381469727,2.359999895095825,2.369999885559082,2.369999885559082,83000
2018-08-06,2.369999885559082,2.440000057220459,2.369999885559082,2.440000057220459,2.440000057220459,87900
2018-08-07,2.450000047683716,2.490000009536743,2.450000047683716,2.4600000381469727,2.4600000381469727,49500
2018-08-08,2.4600000381469727,2.5899999141693115,2.450000047683716,2.559999942779541,2.559999942779541,186200
2018-08-09,2.5399999618530273,2.5399999618530273,2.0999999046325684,2.1600000858306885,2.1600000858306885,774000
2018-08-10,2.1500000953674316,2.200000047683716,2.0999999046325684,2.109999895095825,2.109999895095825,318100
2018-08-13,2.119999885559082,2.140000104904175,2.0799999237060547,2.109999895095825,2.109999895095825,161900
2018-08-14,2.119999885559082,2.1500000953674316,2.0799999237060547,2.0799999237060547,2.0799999237060547,153900
2018-08-15,2.0799999237060547,2.109999895095825,1.9900000095367432,2.0,2.0,264300
2018-08-16,2.009999990463257,2.059999942779541,2.0,2.0399999618530273,2.0399999618530273,163200
2018-08-17,2.0399999618530273,2.0799999237060547,2.009999990463257,2.059999942779541,2.059999942779541,99000
2018-08-20,2.0999999046325684,2.109999895095825,2.0,2.0199999809265137,2.0199999809265137,97100
2018-08-21,2.0299999713897705,2.069999933242798,1.9900000095367432,1.9900000095367432,1.9900000095367432,162700
2018-08-22,2.009999990463257,2.069999933242798,1.9900000095367432,2.049999952316284,2.049999952316284,237900
2018-08-23,2.059999942779541,2.1600000858306885,2.059999942779541,2.1600000858306885,2.1600000858306885,259600
2018-08-24,2.1600000858306885,2.180000066757202,2.119999885559082,2.1600000858306885,2.1600000858306885,114000
2018-08-27,2.1500000953674316,2.200000047683716,2.140000104904175,2.1600000858306885,2.1600000858306885,119800
2018-08-28,2.1500000953674316,2.1500000953674316,2.0799999237060547,2.130000114440918,2.130000114440918,77500
2018-08-29,2.119999885559082,2.200000047683716,2.119999885559082,2.1700000762939453,2.1700000762939453,121700
2018-08-30,2.1700000762939453,2.1700000762939453,2.109999895095825,2.130000114440918,2.130000114440918,117200
2018-08-31,2.130000114440918,2.140000104904175,2.109999895095825,2.140000104904175,2.140000104904175,62400
2018-09-04,2.140000104904175,2.140000104904175,2.0999999046325684,2.109999895095825,2.109999895095825,98300
2018-09-05,2.0999999046325684,2.109999895095825,2.0299999713897705,2.0999999046325684,2.0999999046325684,93600
2018-09-06,2.0999999046325684,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0899999141693115,43800
2018-09-07,2.0799999237060547,2.0799999237060547,2.059999942779541,2.0799999237060547,2.0799999237060547,32000
2018-09-10,2.059999942779541,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,76400
2018-09-11,2.059999942779541,2.2200000286102295,2.0,2.180000066757202,2.180000066757202,377100
2018-09-12,2.190000057220459,2.190000057220459,2.059999942779541,2.130000114440918,2.130000114440918,171900
2018-09-13,2.1600000858306885,2.180000066757202,2.0199999809265137,2.0899999141693115,2.0899999141693115,168100
2018-09-14,1.9500000476837158,2.190000057220459,1.940000057220459,2.0899999141693115,2.0899999141693115,363500
2018-09-17,2.0799999237060547,2.0799999237060547,1.9800000190734863,2.0,2.0,218200
2018-09-18,2.0,2.0299999713897705,1.9800000190734863,2.009999990463257,2.009999990463257,260900
2018-09-19,2.0,2.0799999237060547,1.9900000095367432,2.009999990463257,2.009999990463257,178700
2018-09-20,2.0299999713897705,2.0899999141693115,2.0199999809265137,2.049999952316284,2.049999952316284,207400
2018-09-21,2.0399999618530273,2.0899999141693115,2.009999990463257,2.059999942779541,2.059999942779541,79200
2018-09-24,2.049999952316284,2.049999952316284,2.0,2.009999990463257,2.009999990463257,159200
2018-09-25,2.009999990463257,2.0399999618530273,1.9600000381469727,2.009999990463257,2.009999990463257,242500
2018-09-26,2.0,2.049999952316284,1.9700000286102295,2.0199999809265137,2.0199999809265137,238000
2018-09-27,2.0399999618530273,2.0399999618530273,1.9900000095367432,2.0,2.0,141300
2018-09-28,2.0,2.0199999809265137,1.9900000095367432,2.0199999809265137,2.0199999809265137,98200
2018-10-01,2.0199999809265137,2.049999952316284,1.9900000095367432,2.009999990463257,2.009999990463257,122400
2018-10-02,2.0,2.0299999713897705,1.9900000095367432,2.0,2.0,53100
2018-10-03,2.0,2.009999990463257,1.9900000095367432,1.9900000095367432,1.9900000095367432,111600
2018-10-04,1.9800000190734863,1.9900000095367432,1.909999966621399,1.9299999475479126,1.9299999475479126,261800
2018-10-05,1.940000057220459,1.940000057220459,1.899999976158142,1.899999976158142,1.899999976158142,65100
2018-10-08,1.899999976158142,1.9199999570846558,1.840000033378601,1.8899999856948853,1.8899999856948853,175600
2018-10-09,1.8899999856948853,1.8899999856948853,1.649999976158142,1.7899999618530273,1.7899999618530273,371100
2018-10-10,1.7699999809265137,1.7699999809265137,1.6699999570846558,1.7200000286102295,1.7200000286102295,306400
2018-10-11,1.7599999904632568,1.8600000143051147,1.7300000190734863,1.7699999809265137,1.7699999809265137,302300
2018-10-12,1.809999942779541,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.7999999523162842,137300
2018-10-15,1.809999942779541,1.840000033378601,1.75,1.75,1.75,106200
2018-10-16,1.7699999809265137,1.809999942779541,1.75,1.809999942779541,1.809999942779541,78500
2018-10-17,1.7999999523162842,1.8700000047683716,1.7999999523162842,1.840000033378601,1.840000033378601,105100
2018-10-18,1.850000023841858,1.9299999475479126,1.840000033378601,1.850000023841858,1.850000023841858,156100
2018-10-19,1.8700000047683716,1.8700000047683716,1.809999942779541,1.809999942779541,1.809999942779541,57700
2018-10-22,1.7999999523162842,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.7899999618530273,32200
2018-10-23,1.809999942779541,1.840000033378601,1.7999999523162842,1.8200000524520874,1.8200000524520874,62400
2018-10-24,1.809999942779541,1.8700000047683716,1.7999999523162842,1.809999942779541,1.809999942779541,88600
2018-10-25,1.809999942779541,1.8799999952316284,1.809999942779541,1.8300000429153442,1.8300000429153442,71800
2018-10-26,1.809999942779541,1.850000023841858,1.809999942779541,1.8200000524520874,1.8200000524520874,47400
2018-10-29,1.8200000524520874,1.840000033378601,1.809999942779541,1.809999942779541,1.809999942779541,69000
2018-10-30,1.809999942779541,1.8600000143051147,1.7599999904632568,1.7799999713897705,1.7799999713897705,102900
2018-10-31,1.7899999618530273,1.850000023841858,1.7899999618530273,1.8200000524520874,1.8200000524520874,27600
2018-11-01,1.8300000429153442,1.8799999952316284,1.7799999713897705,1.7999999523162842,1.7999999523162842,26700
2018-11-02,1.7899999618530273,1.840000033378601,1.7899999618530273,1.809999942779541,1.809999942779541,36400
2018-11-05,1.7999999523162842,1.909999966621399,1.7999999523162842,1.899999976158142,1.899999976158142,139900
2018-11-06,1.8799999952316284,1.9299999475479126,1.8600000143051147,1.8700000047683716,1.8700000047683716,45600
2018-11-07,1.899999976158142,1.9199999570846558,1.8799999952316284,1.899999976158142,1.899999976158142,53400
2018-11-08,1.8899999856948853,1.9299999475479126,1.8799999952316284,1.8899999856948853,1.8899999856948853,96400
2018-11-09,1.8799999952316284,1.9500000476837158,1.840000033378601,1.850000023841858,1.850000023841858,146300
2018-11-12,1.8600000143051147,1.8799999952316284,1.8200000524520874,1.8200000524520874,1.8200000524520874,57200
2018-11-13,1.840000033378601,1.899999976158142,1.840000033378601,1.8700000047683716,1.8700000047683716,63800
2018-11-14,1.8799999952316284,1.8899999856948853,1.850000023841858,1.850000023841858,1.850000023841858,29300
2018-11-15,1.8899999856948853,1.8899999856948853,1.7799999713897705,1.8300000429153442,1.8300000429153442,44800
2018-11-16,1.8300000429153442,1.8899999856948853,1.8300000429153442,1.8600000143051147,1.8600000143051147,28900
2018-11-19,1.850000023841858,1.8799999952316284,1.809999942779541,1.840000033378601,1.840000033378601,36700
2018-11-20,1.8300000429153442,1.899999976158142,1.7999999523162842,1.8700000047683716,1.8700000047683716,77100
2018-11-21,1.8600000143051147,1.899999976158142,1.7999999523162842,1.8700000047683716,1.8700000047683716,29500
2018-11-23,1.850000023841858,1.8799999952316284,1.8300000429153442,1.850000023841858,1.850000023841858,19100
2018-11-26,1.8300000429153442,1.8799999952316284,1.7400000095367432,1.75,1.75,104600
2018-11-27,1.7599999904632568,1.840000033378601,1.7300000190734863,1.840000033378601,1.840000033378601,41300
2018-11-28,1.8300000429153442,1.8600000143051147,1.8300000429153442,1.840000033378601,1.840000033378601,51800
2018-11-29,1.840000033378601,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.8600000143051147,25300
2018-11-30,1.850000023841858,1.8799999952316284,1.7599999904632568,1.7999999523162842,1.7999999523162842,65600
2018-12-03,1.7999999523162842,1.8899999856948853,1.75,1.8300000429153442,1.8300000429153442,35800
2018-12-04,1.8200000524520874,1.8600000143051147,1.75,1.7799999713897705,1.7799999713897705,68400
2018-12-06,1.7200000286102295,1.7599999904632568,1.5800000429153442,1.649999976158142,1.649999976158142,134500
2018-12-07,1.6200000047683716,1.7200000286102295,1.6200000047683716,1.6299999952316284,1.6299999952316284,60100
2018-12-10,1.6200000047683716,1.6699999570846558,1.5199999809265137,1.600000023841858,1.600000023841858,180600
2018-12-11,1.649999976158142,1.7000000476837158,1.5800000429153442,1.590000033378601,1.590000033378601,98800
2018-12-12,1.6200000047683716,1.6799999475479126,1.590000033378601,1.659999966621399,1.659999966621399,134300
2018-12-13,1.6399999856948853,1.6699999570846558,1.590000033378601,1.6299999952316284,1.6299999952316284,56800
2018-12-14,1.6299999952316284,1.690000057220459,1.600000023841858,1.6699999570846558,1.6699999570846558,143900
2018-12-17,1.6299999952316284,1.649999976158142,1.5800000429153442,1.6100000143051147,1.6100000143051147,60300
2018-12-18,1.6100000143051147,1.6399999856948853,1.5299999713897705,1.590000033378601,1.590000033378601,122400
2018-12-19,1.590000033378601,1.600000023841858,1.5,1.5199999809265137,1.5199999809265137,162300
2018-12-20,1.5199999809265137,1.590000033378601,1.4199999570846558,1.440000057220459,1.440000057220459,137400
2018-12-21,1.4500000476837158,1.4700000286102295,1.399999976158142,1.399999976158142,1.399999976158142,69900
2018-12-24,1.4299999475479126,1.4600000381469727,1.409999966621399,1.4500000476837158,1.4500000476837158,16700
2018-12-26,1.4500000476837158,1.4900000095367432,1.4299999475479126,1.440000057220459,1.440000057220459,54400
2018-12-27,1.4199999570846558,1.5499999523162842,1.4199999570846558,1.5199999809265137,1.5199999809265137,95400
2018-12-28,1.5299999713897705,1.5800000429153442,1.5,1.5099999904632568,1.5099999904632568,123500
2018-12-31,1.5,1.5299999713897705,1.4800000190734863,1.4900000095367432,1.4900000095367432,100100
2019-01-02,1.4700000286102295,1.559999942779541,1.4500000476837158,1.5299999713897705,1.5299999713897705,51200
2019-01-03,1.5,1.5800000429153442,1.5,1.5099999904632568,1.5099999904632568,27000
2019-01-04,1.5299999713897705,1.5499999523162842,1.4900000095367432,1.5299999713897705,1.5299999713897705,68100
2019-01-07,1.5199999809265137,1.559999942779541,1.5,1.5,1.5,84500
2019-01-08,1.5199999809265137,1.590000033378601,1.5199999809265137,1.5399999618530273,1.5399999618530273,57500
2019-01-09,1.5399999618530273,1.600000023841858,1.5299999713897705,1.5499999523162842,1.5499999523162842,76600
2019-01-10,1.5499999523162842,1.590000033378601,1.5499999523162842,1.559999942779541,1.559999942779541,30600
2019-01-11,1.559999942779541,1.7000000476837158,1.559999942779541,1.659999966621399,1.659999966621399,111000
2019-01-14,1.6799999475479126,1.7000000476837158,1.659999966621399,1.659999966621399,1.659999966621399,19600
2019-01-15,1.659999966621399,1.7699999809265137,1.659999966621399,1.75,1.75,163500
2019-01-16,1.75,1.8899999856948853,1.7100000381469727,1.840000033378601,1.840000033378601,83900
2019-01-17,1.8300000429153442,1.840000033378601,1.7799999713897705,1.8200000524520874,1.8200000524520874,93400
2019-01-18,1.8200000524520874,1.8600000143051147,1.7999999523162842,1.850000023841858,1.850000023841858,28600
2019-01-22,1.850000023841858,1.850000023841858,1.8200000524520874,1.8300000429153442,1.8300000429153442,23300
2019-01-23,1.8300000429153442,1.840000033378601,1.809999942779541,1.8200000524520874,1.8200000524520874,14800
2019-01-24,1.7999999523162842,1.8200000524520874,1.649999976158142,1.649999976158142,1.649999976158142,63200
2019-01-25,1.6799999475479126,1.75,1.6799999475479126,1.7400000095367432,1.7400000095367432,25400
2019-01-28,1.7400000095367432,1.7699999809265137,1.6799999475479126,1.7300000190734863,1.7300000190734863,70900
2019-01-29,1.7200000286102295,1.7400000095367432,1.659999966621399,1.659999966621399,1.659999966621399,28500
2019-01-30,1.659999966621399,1.690000057220459,1.649999976158142,1.649999976158142,1.649999976158142,32900
2019-01-31,1.649999976158142,1.7300000190734863,1.649999976158142,1.649999976158142,1.649999976158142,30900
2019-02-01,1.659999966621399,1.7799999713897705,1.659999966621399,1.690000057220459,1.690000057220459,45900
2019-02-04,1.6799999475479126,1.75,1.6799999475479126,1.690000057220459,1.690000057220459,77400
2019-02-05,1.6799999475479126,1.75,1.6799999475479126,1.6799999475479126,1.6799999475479126,38700
2019-02-06,1.690000057220459,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7000000476837158,30100
2019-02-07,1.7000000476837158,1.7000000476837158,1.6100000143051147,1.659999966621399,1.659999966621399,70000
2019-02-08,1.6399999856948853,1.7000000476837158,1.590000033378601,1.6200000047683716,1.6200000047683716,55800
2019-02-11,1.5800000429153442,1.6299999952316284,1.5199999809265137,1.5299999713897705,1.5299999713897705,146700
2019-02-12,1.5399999618530273,1.6200000047683716,1.5399999618530273,1.6100000143051147,1.6100000143051147,74600
2019-02-13,1.6200000047683716,1.7000000476837158,1.600000023841858,1.7000000476837158,1.7000000476837158,92600
2019-02-14,1.7000000476837158,1.7200000286102295,1.6299999952316284,1.6299999952316284,1.6299999952316284,57700
2019-02-15,1.649999976158142,1.690000057220459,1.6399999856948853,1.6399999856948853,1.6399999856948853,57500
2019-02-19,1.6200000047683716,1.690000057220459,1.6100000143051147,1.6100000143051147,1.6100000143051147,19300
2019-02-20,1.6100000143051147,1.7000000476837158,1.6100000143051147,1.6699999570846558,1.6699999570846558,103100
2019-02-21,1.6699999570846558,1.7000000476837158,1.649999976158142,1.690000057220459,1.690000057220459,8800
2019-02-22,1.7000000476837158,1.7000000476837158,1.6799999475479126,1.690000057220459,1.690000057220459,21100
2019-02-25,1.690000057220459,1.7000000476837158,1.649999976158142,1.649999976158142,1.649999976158142,42100
2019-02-26,1.6399999856948853,1.7000000476837158,1.6399999856948853,1.6699999570846558,1.6699999570846558,32900
2019-02-27,1.6799999475479126,1.75,1.6799999475479126,1.7300000190734863,1.7300000190734863,146800
2019-02-28,1.7400000095367432,1.75,1.7000000476837158,1.7100000381469727,1.7100000381469727,18700
2019-03-01,1.7200000286102295,1.7200000286102295,1.6699999570846558,1.7000000476837158,1.7000000476837158,25700
2019-03-04,1.7100000381469727,1.7300000190734863,1.6799999475479126,1.7300000190734863,1.7300000190734863,47200
2019-03-05,1.7200000286102295,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7100000381469727,64700
2019-03-06,1.7000000476837158,1.7100000381469727,1.6799999475479126,1.6799999475479126,1.6799999475479126,13600
2019-03-07,1.6799999475479126,1.75,1.6799999475479126,1.690000057220459,1.690000057220459,41000
2019-03-08,1.6699999570846558,1.7400000095367432,1.6699999570846558,1.7000000476837158,1.7000000476837158,19600
2019-03-11,1.7100000381469727,1.7599999904632568,1.7000000476837158,1.7400000095367432,1.7400000095367432,18100
2019-03-12,1.7400000095367432,1.7699999809265137,1.7300000190734863,1.75,1.75,54600
2019-03-13,1.7599999904632568,1.7799999713897705,1.75,1.75,1.75,46200
2019-03-14,1.75,1.7799999713897705,1.7400000095367432,1.75,1.75,93500
2019-03-15,1.7599999904632568,1.7899999618530273,1.7200000286102295,1.7300000190734863,1.7300000190734863,100700
2019-03-18,1.7400000095367432,1.75,1.7100000381469727,1.7100000381469727,1.7100000381469727,29100
2019-03-19,1.7200000286102295,1.7300000190734863,1.6299999952316284,1.6399999856948853,1.6399999856948853,118600
2019-03-20,1.6399999856948853,1.7000000476837158,1.600000023841858,1.6100000143051147,1.6100000143051147,184800
2019-03-21,1.6299999952316284,1.6399999856948853,1.5299999713897705,1.559999942779541,1.559999942779541,129700
2019-03-22,1.559999942779541,1.6399999856948853,1.5399999618530273,1.6100000143051147,1.6100000143051147,46200
2019-03-25,1.5499999523162842,1.6200000047683716,1.5199999809265137,1.5199999809265137,1.5199999809265137,95600
2019-03-26,1.5199999809265137,1.5499999523162842,1.5,1.5299999713897705,1.5299999713897705,63000
2019-03-27,1.5199999809265137,1.5700000524520874,1.5,1.5299999713897705,1.5299999713897705,43000
2019-03-28,1.5399999618530273,1.559999942779541,1.5099999904632568,1.5099999904632568,1.5099999904632568,13600
2019-03-29,1.5299999713897705,1.5800000429153442,1.5,1.5,1.5,35400
2019-04-01,1.5,1.5299999713897705,1.4199999570846558,1.4800000190734863,1.4800000190734863,234300
2019-04-02,1.4800000190734863,1.5199999809265137,1.4600000381469727,1.5199999809265137,1.5199999809265137,52900
2019-04-03,1.5,1.5299999713897705,1.4800000190734863,1.4800000190734863,1.4800000190734863,46200
2019-04-04,1.4700000286102295,1.5299999713897705,1.4299999475479126,1.4700000286102295,1.4700000286102295,72700
2019-04-05,1.4700000286102295,1.5199999809265137,1.4600000381469727,1.4800000190734863,1.4800000190734863,45500
2019-04-08,1.4700000286102295,1.5199999809265137,1.4500000476837158,1.4600000381469727,1.4600000381469727,32100
2019-04-09,1.4600000381469727,1.5299999713897705,1.4600000381469727,1.4800000190734863,1.4800000190734863,33000
2019-04-10,1.4700000286102295,1.5399999618530273,1.4700000286102295,1.5099999904632568,1.5099999904632568,19600
2019-04-11,1.5199999809265137,1.559999942779541,1.4900000095367432,1.4900000095367432,1.4900000095367432,98000
2019-04-12,1.4900000095367432,1.4900000095367432,1.4600000381469727,1.4700000286102295,1.4700000286102295,37600
2019-04-15,1.4800000190734863,1.5,1.4500000476837158,1.4900000095367432,1.4900000095367432,24100
2019-04-16,1.4900000095367432,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4800000190734863,24300
2019-04-17,1.4800000190734863,1.4800000190734863,1.4500000476837158,1.4500000476837158,1.4500000476837158,38100
2019-04-18,1.440000057220459,1.4600000381469727,1.399999976158142,1.440000057220459,1.440000057220459,80200
2019-04-22,1.4500000476837158,1.4500000476837158,1.409999966621399,1.4500000476837158,1.4500000476837158,48700
2019-04-23,1.440000057220459,1.4500000476837158,1.3600000143051147,1.3600000143051147,1.3600000143051147,217100
2019-04-24,1.350000023841858,1.4199999570846558,1.350000023841858,1.3799999952316284,1.3799999952316284,100000
2019-04-25,1.3799999952316284,1.440000057220459,1.3700000047683716,1.440000057220459,1.440000057220459,93400
2019-04-26,1.440000057220459,1.4900000095367432,1.440000057220459,1.4900000095367432,1.4900000095367432,21400
2019-04-29,1.5,1.5399999618530273,1.4600000381469727,1.5299999713897705,1.5299999713897705,44800
2019-04-30,1.5299999713897705,1.5299999713897705,1.4800000190734863,1.5,1.5,15700
2019-05-01,1.5,1.590000033378601,1.4700000286102295,1.5399999618530273,1.5399999618530273,45700
2019-05-02,1.5700000524520874,1.6299999952316284,1.5199999809265137,1.6299999952316284,1.6299999952316284,78100
2019-05-03,1.6200000047683716,1.6200000047683716,1.5399999618530273,1.5700000524520874,1.5700000524520874,44900
2019-05-06,1.559999942779541,1.6200000047683716,1.5499999523162842,1.5499999523162842,1.5499999523162842,16700
2019-05-07,1.5800000429153442,1.6200000047683716,1.5199999809265137,1.600000023841858,1.600000023841858,27300
2019-05-08,1.590000033378601,1.590000033378601,1.5,1.559999942779541,1.559999942779541,27300
2019-05-09,1.5499999523162842,1.5499999523162842,1.5,1.5099999904632568,1.5099999904632568,12900
2019-05-10,1.4500000476837158,1.4500000476837158,1.1200000047683716,1.1200000047683716,1.1200000047683716,422900
2019-05-13,1.1799999475479126,1.1799999475479126,0.949999988079071,1.0700000524520874,1.0700000524520874,321300
2019-05-14,1.059999942779541,1.1200000047683716,1.0,1.0700000524520874,1.0700000524520874,157200
2019-05-15,1.059999942779541,1.1799999475479126,1.0399999618530273,1.1699999570846558,1.1699999570846558,107700
2019-05-16,1.1699999570846558,1.2300000190734863,1.149999976158142,1.2200000286102295,1.2200000286102295,78000
2019-05-17,1.190000057220459,1.190000057220459,1.100000023841858,1.1299999952316284,1.1299999952316284,107800
2019-05-20,1.1299999952316284,1.1299999952316284,1.0299999713897705,1.1100000143051147,1.1100000143051147,85200
2019-05-21,1.1299999952316284,1.149999976158142,1.0299999713897705,1.1299999952316284,1.1299999952316284,36500
2019-05-22,1.1200000047683716,1.1299999952316284,1.0399999618530273,1.0499999523162842,1.0499999523162842,51800
2019-05-23,1.0499999523162842,1.090000033378601,1.0299999713897705,1.090000033378601,1.090000033378601,46000
2019-05-24,1.100000023841858,1.100000023841858,1.0299999713897705,1.0399999618530273,1.0399999618530273,67200
2019-05-28,1.0299999713897705,1.0499999523162842,1.0099999904632568,1.0399999618530273,1.0399999618530273,48800
2019-05-29,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0199999809265137,1.0199999809265137,72600
2019-05-30,1.0099999904632568,1.0399999618530273,0.9900000095367432,1.0099999904632568,1.0099999904632568,91900
2019-05-31,1.0099999904632568,1.0099999904632568,0.9700000286102295,0.9800000190734863,0.9800000190734863,49500
2019-06-03,0.9700000286102295,1.0199999809265137,0.9599999785423279,1.0,1.0,85400
2019-06-04,1.0099999904632568,1.0199999809265137,0.9599999785423279,0.9800000190734863,0.9800000190734863,70600
2019-06-05,0.949999988079071,1.0199999809265137,0.949999988079071,1.0,1.0,127100
2019-06-06,1.0,1.0199999809265137,0.949999988079071,0.9599999785423279,0.9599999785423279,97300
2019-06-07,0.9700000286102295,1.0,0.949999988079071,0.9599999785423279,0.9599999785423279,228100
2019-06-10,0.9599999785423279,1.0,0.9100000262260437,0.9200000166893005,0.9200000166893005,139800
2019-06-11,0.9300000071525574,1.0,0.9200000166893005,1.0,1.0,128600
2019-06-12,0.9900000095367432,1.0,0.9700000286102295,0.9700000286102295,0.9700000286102295,54400
2019-06-13,0.9700000286102295,0.9700000286102295,0.9200000166893005,0.9399999976158142,0.9399999976158142,123800
2019-06-14,0.9599999785423279,0.9800000190734863,0.9200000166893005,0.9399999976158142,0.9399999976158142,53100
2019-06-17,0.9399999976158142,0.9700000286102295,0.9100000262260437,0.9200000166893005,0.9200000166893005,87900
2019-06-18,0.9200000166893005,0.9300000071525574,0.8500000238418579,0.8700000047683716,0.8700000047683716,2272200
2019-06-19,0.8799999952316284,0.9200000166893005,0.8700000047683716,0.9200000166893005,0.9200000166893005,598300
2019-06-20,0.9100000262260437,0.9200000166893005,0.8799999952316284,0.9200000166893005,0.9200000166893005,161800
2019-06-21,0.9200000166893005,0.9399999976158142,0.9100000262260437,0.9100000262260437,0.9100000262260437,58900
2019-06-24,0.9100000262260437,0.9100000262260437,0.8899999856948853,0.8899999856948853,0.8899999856948853,102000
2019-06-25,0.8899999856948853,0.949999988079071,0.8600000143051147,0.8899999856948853,0.8899999856948853,1380600
2019-06-26,0.8899999856948853,0.8999999761581421,0.8299999833106995,0.8899999856948853,0.8899999856948853,322600
2019-06-27,0.8899999856948853,0.9100000262260437,0.8500000238418579,0.8700000047683716,0.8700000047683716,124500
2019-06-28,0.8999999761581421,0.9200000166893005,0.8799999952316284,0.9100000262260437,0.9100000262260437,251800
2019-07-01,0.9200000166893005,0.9599999785423279,0.9200000166893005,0.9399999976158142,0.9399999976158142,226400
2019-07-02,0.949999988079071,1.0299999713897705,0.9399999976158142,1.0,1.0,350800
2019-07-03,1.0099999904632568,1.0099999904632568,0.949999988079071,0.9900000095367432,0.9900000095367432,85800
2019-07-05,0.9900000095367432,1.0099999904632568,0.9599999785423279,1.0,1.0,105400
2019-07-08,0.9700000286102295,1.0,0.9700000286102295,0.9700000286102295,0.9700000286102295,73400
2019-07-09,0.9800000190734863,0.9900000095367432,0.8999999761581421,0.9399999976158142,0.9399999976158142,97900
2019-07-10,0.9399999976158142,0.9599999785423279,0.8999999761581421,0.9300000071525574,0.9300000071525574,90100
2019-07-11,0.9200000166893005,0.9399999976158142,0.8999999761581421,0.8999999761581421,0.8999999761581421,50900
2019-07-12,0.8899999856948853,0.9300000071525574,0.8899999856948853,0.8999999761581421,0.8999999761581421,79300
2019-07-15,0.8899999856948853,0.9200000166893005,0.8899999856948853,0.9200000166893005,0.9200000166893005,104400
2019-07-16,0.9200000166893005,0.9200000166893005,0.8899999856948853,0.8899999856948853,0.8899999856948853,128800
2019-07-17,0.8899999856948853,0.9200000166893005,0.8600000143051147,0.8700000047683716,0.8700000047683716,180100
2019-07-18,0.8700000047683716,0.8999999761581421,0.8399999737739563,0.8399999737739563,0.8399999737739563,129000
2019-07-19,0.8600000143051147,0.8899999856948853,0.8399999737739563,0.8700000047683716,0.8700000047683716,64700
2019-07-22,0.8700000047683716,0.8999999761581421,0.8399999737739563,0.8500000238418579,0.8500000238418579,48300
2019-07-23,0.8500000238418579,0.8700000047683716,0.8100000023841858,0.8199999928474426,0.8199999928474426,74000
2019-07-24,0.8199999928474426,0.8399999737739563,0.800000011920929,0.8199999928474426,0.8199999928474426,161300
2019-07-25,0.8199999928474426,0.8399999737739563,0.7799999713897705,0.800000011920929,0.800000011920929,202400
2019-07-26,0.800000011920929,0.800000011920929,0.7699999809265137,0.7699999809265137,0.7699999809265137,127700
2019-07-29,0.7699999809265137,0.7799999713897705,0.7599999904632568,0.7599999904632568,0.7599999904632568,75800
2019-07-30,0.7699999809265137,0.7799999713897705,0.7599999904632568,0.7699999809265137,0.7699999809265137,70300
2019-07-31,0.7699999809265137,0.7799999713897705,0.7099999785423279,0.7099999785423279,0.7099999785423279,148200
2019-08-01,0.7300000190734863,0.7799999713897705,0.7200000286102295,0.7200000286102295,0.7200000286102295,379800
2019-08-02,0.7300000190734863,0.7799999713897705,0.7300000190734863,0.7599999904632568,0.7599999904632568,55700
2019-08-05,0.7599999904632568,0.7699999809265137,0.7400000095367432,0.75,0.75,79400
2019-08-06,0.75,0.7599999904632568,0.699999988079071,0.7300000190734863,0.7300000190734863,76300
2019-08-07,0.7200000286102295,0.7400000095367432,0.7099999785423279,0.7099999785423279,0.7099999785423279,64800
2019-08-08,0.7200000286102295,0.75,0.7200000286102295,0.7300000190734863,0.7300000190734863,196800
2019-08-09,0.75,0.75,0.7099999785423279,0.7300000190734863,0.7300000190734863,161000
2019-08-12,0.7599999904632568,0.7699999809265137,0.7400000095367432,0.75,0.75,104400
2019-08-13,0.75,0.75,0.7400000095367432,0.75,0.75,42300
2019-08-14,0.75,0.7599999904632568,0.6700000166893005,0.7200000286102295,0.7200000286102295,46200
2019-08-15,0.7099999785423279,0.7200000286102295,0.6200000047683716,0.6800000071525574,0.6800000071525574,197500
2019-08-16,0.6800000071525574,0.699999988079071,0.6600000262260437,0.6800000071525574,0.6800000071525574,69300
2019-08-19,0.6800000071525574,0.699999988079071,0.6800000071525574,0.6800000071525574,0.6800000071525574,41300
2019-08-20,0.699999988079071,0.699999988079071,0.6899999976158142,0.699999988079071,0.699999988079071,9200
2019-08-21,0.699999988079071,0.699999988079071,0.6499999761581421,0.699999988079071,0.699999988079071,28200
2019-08-22,0.6800000071525574,0.699999988079071,0.6800000071525574,0.6899999976158142,0.6899999976158142,11200
2019-08-23,0.6800000071525574,0.699999988079071,0.6700000166893005,0.6899999976158142,0.6899999976158142,54600
2019-08-26,0.6899999976158142,0.7099999785423279,0.6899999976158142,0.699999988079071,0.699999988079071,44800
2019-08-27,0.699999988079071,0.7200000286102295,0.699999988079071,0.7200000286102295,0.7200000286102295,77000
2019-08-28,0.7099999785423279,0.7200000286102295,0.699999988079071,0.699999988079071,0.699999988079071,32000
2019-08-29,0.7099999785423279,0.7300000190734863,0.699999988079071,0.7200000286102295,0.7200000286102295,123900
2019-08-30,0.7200000286102295,0.7799999713897705,0.7200000286102295,0.7799999713897705,0.7799999713897705,149200
2019-09-03,0.7799999713897705,0.8199999928474426,0.7799999713897705,0.8199999928474426,0.8199999928474426,151300
2019-09-04,0.8299999833106995,0.8299999833106995,0.7400000095367432,0.75,0.75,126900
2019-09-05,0.75,0.7699999809265137,0.75,0.7599999904632568,0.7599999904632568,19200
2019-09-06,0.7799999713897705,0.7799999713897705,0.75,0.7599999904632568,0.7599999904632568,73100
2019-09-09,0.7599999904632568,0.7699999809265137,0.75,0.75,0.75,56700
2019-09-10,0.7400000095367432,0.7599999904632568,0.7400000095367432,0.75,0.75,32900
2019-09-11,0.75,0.7599999904632568,0.75,0.7599999904632568,0.7599999904632568,87800
2019-09-12,0.75,0.800000011920929,0.75,0.7900000214576721,0.7900000214576721,146800
2019-09-13,0.75,0.75,0.699999988079071,0.7300000190734863,0.7300000190734863,288100
2019-09-16,0.7400000095367432,0.800000011920929,0.7300000190734863,0.7900000214576721,0.7900000214576721,152300
2019-09-17,0.7900000214576721,0.8299999833106995,0.7799999713897705,0.8100000023841858,0.8100000023841858,189100
2019-09-18,0.8100000023841858,0.8299999833106995,0.7799999713897705,0.8199999928474426,0.8199999928474426,38900
2019-09-19,0.8199999928474426,0.8199999928474426,0.7799999713897705,0.7900000214576721,0.7900000214576721,12300
2019-09-20,0.7900000214576721,0.8199999928474426,0.7799999713897705,0.8199999928474426,0.8199999928474426,63600
2019-09-23,0.8199999928474426,0.8899999856948853,0.8199999928474426,0.8500000238418579,0.8500000238418579,99000
2019-09-24,0.8500000238418579,0.8600000143051147,0.800000011920929,0.8199999928474426,0.8199999928474426,55700
2019-09-25,0.8100000023841858,0.8399999737739563,0.800000011920929,0.8299999833106995,0.8299999833106995,76600
2019-09-26,0.8399999737739563,0.8899999856948853,0.8299999833106995,0.8799999952316284,0.8799999952316284,127100
2019-09-27,0.8799999952316284,0.8999999761581421,0.8399999737739563,0.8700000047683716,0.8700000047683716,41000
2019-09-30,0.8500000238418579,0.8999999761581421,0.8299999833106995,0.8399999737739563,0.8399999737739563,47700
2019-10-01,0.8500000238418579,0.8899999856948853,0.8500000238418579,0.8799999952316284,0.8799999952316284,48400
2019-10-02,0.8799999952316284,0.8899999856948853,0.8299999833106995,0.8399999737739563,0.8399999737739563,26500
2019-10-03,0.8299999833106995,0.8500000238418579,0.7599999904632568,0.8100000023841858,0.8100000023841858,219100
2019-10-04,0.800000011920929,0.8100000023841858,0.7300000190734863,0.7300000190734863,0.7300000190734863,94800
2019-10-07,0.7300000190734863,0.800000011920929,0.7300000190734863,0.7599999904632568,0.7599999904632568,25000
2019-10-08,0.7599999904632568,0.800000011920929,0.7200000286102295,0.7300000190734863,0.7300000190734863,65200
2019-10-09,0.7400000095367432,0.7599999904632568,0.7099999785423279,0.7300000190734863,0.7300000190734863,84400
2019-10-10,0.7300000190734863,0.7599999904632568,0.7099999785423279,0.7400000095367432,0.7400000095367432,17000
2019-10-11,0.7400000095367432,0.7599999904632568,0.7200000286102295,0.7200000286102295,0.7200000286102295,39700
2019-10-14,0.7300000190734863,0.7300000190734863,0.7099999785423279,0.7099999785423279,0.7099999785423279,24300
2019-10-15,0.7300000190734863,0.7300000190734863,0.699999988079071,0.699999988079071,0.699999988079071,39200
2019-10-16,0.699999988079071,0.7300000190734863,0.699999988079071,0.7200000286102295,0.7200000286102295,51700
2019-10-17,0.7300000190734863,0.75,0.7099999785423279,0.7200000286102295,0.7200000286102295,38800
2019-10-18,0.7099999785423279,0.75,0.7099999785423279,0.7200000286102295,0.7200000286102295,43700
2019-10-21,0.7200000286102295,0.75,0.7200000286102295,0.7200000286102295,0.7200000286102295,8600
2019-10-22,0.7200000286102295,0.7400000095367432,0.7200000286102295,0.7300000190734863,0.7300000190734863,9500
2019-10-23,0.7300000190734863,0.7300000190734863,0.7099999785423279,0.7300000190734863,0.7300000190734863,58700
2019-10-24,0.7099999785423279,0.75,0.7099999785423279,0.7200000286102295,0.7200000286102295,11000
2019-10-25,0.7400000095367432,0.7400000095367432,0.7099999785423279,0.7200000286102295,0.7200000286102295,46000
2019-10-28,0.7099999785423279,0.7599999904632568,0.7099999785423279,0.7300000190734863,0.7300000190734863,12900
2019-10-29,0.7300000190734863,0.7599999904632568,0.6800000071525574,0.6899999976158142,0.6899999976158142,162800
2019-10-30,0.6800000071525574,0.7200000286102295,0.6800000071525574,0.7200000286102295,0.7200000286102295,23300
2019-10-31,0.7200000286102295,0.75,0.6800000071525574,0.6899999976158142,0.6899999976158142,59200
2019-11-01,0.7099999785423279,0.7300000190734863,0.6899999976158142,0.7200000286102295,0.7200000286102295,141000
2019-11-04,0.6899999976158142,0.7300000190734863,0.6899999976158142,0.699999988079071,0.699999988079071,42300
2019-11-05,0.7099999785423279,0.7200000286102295,0.6899999976158142,0.7099999785423279,0.7099999785423279,65400
2019-11-06,0.7200000286102295,0.7200000286102295,0.7099999785423279,0.7200000286102295,0.7200000286102295,9300
2019-11-07,0.7099999785423279,0.7200000286102295,0.699999988079071,0.699999988079071,0.699999988079071,62300
2019-11-08,0.6800000071525574,0.6800000071525574,0.5799999833106995,0.6499999761581421,0.6499999761581421,294500
2019-11-11,0.6200000047683716,0.6600000262260437,0.6100000143051147,0.6499999761581421,0.6499999761581421,59400
2019-11-12,0.6200000047683716,0.6700000166893005,0.6200000047683716,0.6600000262260437,0.6600000262260437,174800
2019-11-13,0.6499999761581421,0.6600000262260437,0.5899999737739563,0.6000000238418579,0.6000000238418579,110200
2019-11-14,0.6100000143051147,0.6600000262260437,0.6000000238418579,0.6200000047683716,0.6200000047683716,58900
2019-11-15,0.6200000047683716,0.6499999761581421,0.6100000143051147,0.6299999952316284,0.6299999952316284,41700
2019-11-18,0.6200000047683716,0.6299999952316284,0.6100000143051147,0.6100000143051147,0.6100000143051147,48600
2019-11-19,0.6299999952316284,0.6700000166893005,0.6200000047683716,0.6299999952316284,0.6299999952316284,32400
2019-11-20,0.6399999856948853,0.6499999761581421,0.5699999928474426,0.5699999928474426,0.5699999928474426,90800
2019-11-21,0.6100000143051147,0.6200000047683716,0.5799999833106995,0.6000000238418579,0.6000000238418579,76700
2019-11-22,0.6399999856948853,0.6399999856948853,0.6000000238418579,0.6200000047683716,0.6200000047683716,27100
2019-11-25,0.6000000238418579,0.6200000047683716,0.5899999737739563,0.5899999737739563,0.5899999737739563,55300
2019-11-26,0.6100000143051147,0.6100000143051147,0.5600000023841858,0.5699999928474426,0.5699999928474426,186100
2019-11-27,0.5699999928474426,0.6000000238418579,0.550000011920929,0.5899999737739563,0.5899999737739563,138800
2019-11-29,0.550000011920929,0.6000000238418579,0.550000011920929,0.5799999833106995,0.5799999833106995,30800
2019-12-02,0.6000000238418579,0.6000000238418579,0.5400000214576721,0.550000011920929,0.550000011920929,132700
2019-12-03,0.550000011920929,0.6000000238418579,0.550000011920929,0.6000000238418579,0.6000000238418579,23400
2019-12-04,0.5899999737739563,0.6000000238418579,0.5699999928474426,0.5799999833106995,0.5799999833106995,90600
2019-12-05,0.5799999833106995,0.6299999952316284,0.5799999833106995,0.6100000143051147,0.6100000143051147,84400
2019-12-06,0.6100000143051147,0.6200000047683716,0.5899999737739563,0.6100000143051147,0.6100000143051147,77000
2019-12-09,0.6000000238418579,0.6399999856948853,0.6000000238418579,0.6100000143051147,0.6100000143051147,67500
2019-12-10,0.5899999737739563,0.6200000047683716,0.5899999737739563,0.5899999737739563,0.5899999737739563,72400
2019-12-11,0.6000000238418579,0.6299999952316284,0.5899999737739563,0.6100000143051147,0.6100000143051147,58000
2019-12-12,0.6200000047683716,0.6499999761581421,0.6100000143051147,0.6499999761581421,0.6499999761581421,109500
2019-12-13,0.6299999952316284,0.6700000166893005,0.6200000047683716,0.6499999761581421,0.6499999761581421,72200
2019-12-16,0.6499999761581421,0.6700000166893005,0.6000000238418579,0.6499999761581421,0.6499999761581421,123400
2019-12-17,0.6499999761581421,0.6700000166893005,0.6399999856948853,0.6600000262260437,0.6600000262260437,39600
2019-12-18,0.6600000262260437,0.6700000166893005,0.6499999761581421,0.6600000262260437,0.6600000262260437,74000
2019-12-19,0.6499999761581421,0.6600000262260437,0.6200000047683716,0.6299999952316284,0.6299999952316284,62500
2019-12-20,0.6299999952316284,0.6600000262260437,0.6299999952316284,0.6399999856948853,0.6399999856948853,89500
2019-12-23,0.6499999761581421,0.6899999976158142,0.6299999952316284,0.6800000071525574,0.6800000071525574,169400
2019-12-24,0.6899999976158142,0.7200000286102295,0.6700000166893005,0.7099999785423279,0.7099999785423279,153300
2019-12-26,0.7099999785423279,0.7099999785423279,0.6700000166893005,0.6800000071525574,0.6800000071525574,113500
2019-12-27,0.6800000071525574,0.7099999785423279,0.6700000166893005,0.6899999976158142,0.6899999976158142,89900
2019-12-30,0.6899999976158142,0.699999988079071,0.6700000166893005,0.6700000166893005,0.6700000166893005,69500
2019-12-31,0.6700000166893005,0.7400000095367432,0.6700000166893005,0.7300000190734863,0.7300000190734863,142000
2020-01-02,0.7400000095367432,0.75,0.6800000071525574,0.7300000190734863,0.7300000190734863,72400
2020-01-03,0.699999988079071,0.75,0.6899999976158142,0.7200000286102295,0.7200000286102295,32700
2020-01-06,0.7200000286102295,0.75,0.6800000071525574,0.699999988079071,0.699999988079071,84200
2020-01-07,0.7099999785423279,0.7300000190734863,0.6700000166893005,0.6899999976158142,0.6899999976158142,96000
2020-01-08,0.6899999976158142,0.7099999785423279,0.6700000166893005,0.6899999976158142,0.6899999976158142,72400
2020-01-09,0.6899999976158142,0.7200000286102295,0.6700000166893005,0.6899999976158142,0.6899999976158142,16700
2020-01-10,0.6899999976158142,0.7200000286102295,0.6700000166893005,0.6800000071525574,0.6800000071525574,31200
2020-01-13,0.6800000071525574,0.6800000071525574,0.6499999761581421,0.6600000262260437,0.6600000262260437,36500
2020-01-14,0.6499999761581421,0.6899999976158142,0.6499999761581421,0.6700000166893005,0.6700000166893005,38200
2020-01-15,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6600000262260437,0.6600000262260437,36700
2020-01-16,0.6700000166893005,0.699999988079071,0.6600000262260437,0.6800000071525574,0.6800000071525574,41400
2020-01-17,0.6899999976158142,0.6899999976158142,0.6499999761581421,0.6700000166893005,0.6700000166893005,111200
2020-01-21,0.6700000166893005,0.699999988079071,0.6600000262260437,0.699999988079071,0.699999988079071,74400
2020-01-22,0.699999988079071,0.699999988079071,0.6600000262260437,0.6600000262260437,0.6600000262260437,32700
2020-01-23,0.6800000071525574,0.699999988079071,0.6499999761581421,0.6600000262260437,0.6600000262260437,51900
2020-01-24,0.6600000262260437,0.7099999785423279,0.6499999761581421,0.6800000071525574,0.6800000071525574,46700
2020-01-27,0.6800000071525574,0.699999988079071,0.6499999761581421,0.6499999761581421,0.6499999761581421,49700
2020-01-28,0.6700000166893005,0.6899999976158142,0.6600000262260437,0.6600000262260437,0.6600000262260437,18100
2020-01-29,0.6600000262260437,0.699999988079071,0.6299999952316284,0.6299999952316284,0.6299999952316284,92300
2020-01-30,0.6399999856948853,0.6899999976158142,0.6200000047683716,0.6299999952316284,0.6299999952316284,128400
2020-01-31,0.6299999952316284,0.6499999761581421,0.6200000047683716,0.6299999952316284,0.6299999952316284,42200
2020-02-03,0.6299999952316284,0.7099999785423279,0.6299999952316284,0.699999988079071,0.699999988079071,193900
2020-02-04,0.6899999976158142,0.8500000238418579,0.6899999976158142,0.8199999928474426,0.8199999928474426,532500
2020-02-05,0.8299999833106995,0.8299999833106995,0.800000011920929,0.8199999928474426,0.8199999928474426,87700
2020-02-06,0.8199999928474426,0.8299999833106995,0.7699999809265137,0.7799999713897705,0.7799999713897705,465300
2020-02-07,1.0800000429153442,1.440000057220459,0.9800000190734863,1.1799999475479126,1.1799999475479126,6216700
2020-02-10,1.159999966621399,1.340000033378601,1.159999966621399,1.2300000190734863,1.2300000190734863,1277100
2020-02-11,1.2300000190734863,1.2799999713897705,1.2100000381469727,1.2799999713897705,1.2799999713897705,406900
2020-02-12,1.3200000524520874,1.350000023841858,1.2799999713897705,1.340000033378601,1.340000033378601,559800
2020-02-13,1.340000033378601,1.340000033378601,1.2000000476837158,1.2100000381469727,1.2100000381469727,402500
2020-02-14,1.2599999904632568,1.3200000524520874,1.25,1.2999999523162842,1.2999999523162842,381500
2020-02-18,1.3600000143051147,1.399999976158142,1.309999942779541,1.399999976158142,1.399999976158142,623800
2020-02-19,1.3799999952316284,1.5,1.3799999952316284,1.4199999570846558,1.4199999570846558,399600
2020-02-20,1.4299999475479126,1.4600000381469727,1.409999966621399,1.440000057220459,1.440000057220459,105100
2020-02-21,1.4900000095367432,1.5,1.4299999475479126,1.4700000286102295,1.4700000286102295,383000
2020-02-24,1.4199999570846558,1.440000057220459,1.309999942779541,1.3899999856948853,1.3899999856948853,266100
2020-02-25,1.399999976158142,1.399999976158142,1.2300000190734863,1.309999942779541,1.309999942779541,232600
2020-02-26,1.2999999523162842,1.3700000047683716,1.2999999523162842,1.309999942779541,1.309999942779541,84400
2020-02-27,1.3300000429153442,1.350000023841858,1.2200000286102295,1.2400000095367432,1.2400000095367432,188500
2020-02-28,1.2000000476837158,1.2799999713897705,1.2000000476837158,1.2300000190734863,1.2300000190734863,257600
2020-03-02,1.2200000286102295,1.3200000524520874,1.190000057220459,1.2899999618530273,1.2899999618530273,182400
2020-03-03,1.2999999523162842,1.350000023841858,1.2799999713897705,1.2999999523162842,1.2999999523162842,38400
2020-03-04,1.309999942779541,1.340000033378601,1.2799999713897705,1.3200000524520874,1.3200000524520874,48100
2020-03-05,1.2999999523162842,1.3300000429153442,1.2200000286102295,1.2699999809265137,1.2699999809265137,195500
2020-03-06,1.2200000286102295,1.3200000524520874,1.2200000286102295,1.2400000095367432,1.2400000095367432,235300
2020-03-09,1.3200000524520874,1.8200000524520874,1.1100000143051147,1.5800000429153442,1.5800000429153442,6489400
2020-03-10,1.5499999523162842,1.5499999523162842,1.159999966621399,1.309999942779541,1.309999942779541,1005700
2020-03-11,1.2100000381469727,1.2899999618530273,1.159999966621399,1.159999966621399,1.159999966621399,303900
2020-03-12,1.1299999952316284,1.1399999856948853,1.0,1.1399999856948853,1.1399999856948853,468300
2020-03-13,1.149999976158142,1.2599999904632568,1.0099999904632568,1.100000023841858,1.100000023841858,259600
2020-03-16,1.0399999618530273,1.090000033378601,1.0,1.0199999809265137,1.0199999809265137,172800
2020-03-17,0.9800000190734863,1.0299999713897705,0.8500000238418579,0.9800000190734863,0.9800000190734863,279200
2020-03-18,1.0,1.0,0.8899999856948853,0.8999999761581421,0.8999999761581421,99500
2020-03-19,0.8100000023841858,0.9800000190734863,0.8100000023841858,0.949999988079071,0.949999988079071,157700
2020-03-20,0.949999988079071,0.9800000190734863,0.8799999952316284,0.9300000071525574,0.9300000071525574,183500
2020-03-23,0.8999999761581421,0.8999999761581421,0.7799999713897705,0.8500000238418579,0.8500000238418579,146000
2020-03-24,0.8799999952316284,0.9800000190734863,0.8100000023841858,0.949999988079071,0.949999988079071,186700
2020-03-25,0.949999988079071,1.0499999523162842,0.8899999856948853,0.9800000190734863,0.9800000190734863,167300
2020-03-26,1.0,1.059999942779541,0.9800000190734863,1.059999942779541,1.059999942779541,80000
2020-03-27,1.0499999523162842,1.0499999523162842,0.9800000190734863,1.0099999904632568,1.0099999904632568,70000
2020-03-30,1.0,1.0099999904632568,0.9700000286102295,0.9800000190734863,0.9800000190734863,95600
2020-03-31,0.9900000095367432,1.090000033378601,0.9700000286102295,1.0700000524520874,1.0700000524520874,116900
2020-04-01,1.0700000524520874,1.0700000524520874,0.949999988079071,1.0,1.0,81400
2020-04-02,1.0199999809265137,1.0499999523162842,0.9900000095367432,1.0,1.0,95700
2020-04-03,1.0099999904632568,1.0700000524520874,0.9900000095367432,1.0199999809265137,1.0199999809265137,40300
2020-04-06,1.0099999904632568,1.0700000524520874,1.0099999904632568,1.0399999618530273,1.0399999618530273,119700
2020-04-07,1.0700000524520874,1.0700000524520874,1.0099999904632568,1.0399999618530273,1.0399999618530273,49400
2020-04-08,1.0199999809265137,1.3200000524520874,1.0099999904632568,1.2100000381469727,1.2100000381469727,820100
2020-04-09,1.1799999475479126,1.3300000429153442,1.1799999475479126,1.2999999523162842,1.2999999523162842,303800
2020-04-13,1.3700000047683716,1.600000023841858,1.340000033378601,1.4700000286102295,1.4700000286102295,754200
2020-04-14,1.5800000429153442,1.5800000429153442,1.4800000190734863,1.5399999618530273,1.5399999618530273,247600
2020-04-15,1.4800000190734863,1.5499999523162842,1.350000023841858,1.5199999809265137,1.5199999809265137,106000
2020-04-16,1.5199999809265137,1.5800000429153442,1.5,1.5199999809265137,1.5199999809265137,149300
2020-04-17,1.5499999523162842,1.5499999523162842,1.3799999952316284,1.4199999570846558,1.4199999570846558,178900
2020-04-20,1.3799999952316284,1.6699999570846558,1.3799999952316284,1.6100000143051147,1.6100000143051147,643300
2020-04-21,1.5700000524520874,2.140000104904175,1.5700000524520874,2.0799999237060547,2.0799999237060547,1879000
2020-04-22,2.0199999809265137,2.130000114440918,1.909999966621399,2.049999952316284,2.049999952316284,639400
2020-04-23,2.049999952316284,2.2799999713897705,1.850000023841858,1.8700000047683716,1.8700000047683716,879400
2020-04-24,1.9299999475479126,2.1500000953674316,1.9299999475479126,2.069999933242798,2.069999933242798,392900
2020-04-27,2.1500000953674316,2.25,2.109999895095825,2.1500000953674316,2.1500000953674316,426400
2020-04-28,2.1600000858306885,2.190000057220459,2.069999933242798,2.119999885559082,2.119999885559082,275600
2020-04-29,2.1600000858306885,2.25,2.130000114440918,2.180000066757202,2.180000066757202,297100
2020-04-30,2.190000057220459,2.740000009536743,2.1500000953674316,2.369999885559082,2.369999885559082,2132200
2020-05-01,2.390000104904175,2.4100000858306885,2.130000114440918,2.1600000858306885,2.1600000858306885,413000
2020-05-04,2.200000047683716,2.240000009536743,2.119999885559082,2.140000104904175,2.140000104904175,179000
2020-05-05,2.1700000762939453,2.5199999809265137,2.1700000762939453,2.5,2.5,2268100
2020-05-06,2.5,2.569999933242798,2.3499999046325684,2.440000057220459,2.440000057220459,865800
2020-05-07,2.509999990463257,2.630000114440918,2.369999885559082,2.4700000286102295,2.4700000286102295,1279600
2020-05-08,2.700000047683716,2.7100000381469727,2.1500000953674316,2.190000057220459,2.190000057220459,1194400
2020-05-11,2.309999942779541,2.4700000286102295,2.2899999618530273,2.4200000762939453,2.4200000762939453,659900
2020-05-12,2.4100000858306885,2.4700000286102295,2.259999990463257,2.309999942779541,2.309999942779541,481200
2020-05-13,2.299999952316284,2.309999942779541,2.130000114440918,2.1600000858306885,2.1600000858306885,391700
2020-05-14,2.240000009536743,2.25,2.130000114440918,2.1600000858306885,2.1600000858306885,193600
2020-05-15,2.1500000953674316,2.2200000286102295,2.059999942779541,2.130000114440918,2.130000114440918,248800
2020-05-18,2.0999999046325684,2.200000047683716,2.059999942779541,2.1500000953674316,2.1500000953674316,334700
2020-05-19,2.1600000858306885,2.4800000190734863,2.1500000953674316,2.359999895095825,2.359999895095825,575100
2020-05-20,2.440000057220459,2.4600000381469727,2.2799999713897705,2.3499999046325684,2.3499999046325684,331200
2020-05-21,2.3499999046325684,2.3499999046325684,2.1700000762939453,2.259999990463257,2.259999990463257,130900
2020-05-22,2.2799999713897705,2.299999952316284,2.200000047683716,2.2799999713897705,2.2799999713897705,117900
2020-05-26,2.3499999046325684,2.4200000762939453,2.299999952316284,2.309999942779541,2.309999942779541,388700
2020-05-27,2.3299999237060547,2.3499999046325684,2.200000047683716,2.309999942779541,2.309999942779541,150700
2020-05-28,2.299999952316284,2.3499999046325684,2.259999990463257,2.309999942779541,2.309999942779541,144500
2020-05-29,2.3299999237060547,2.369999885559082,2.2899999618530273,2.319999933242798,2.319999933242798,77900
2020-06-01,2.259999990463257,2.5399999618530273,2.2300000190734863,2.490000009536743,2.490000009536743,812200
2020-06-02,2.5199999809265137,2.5199999809265137,2.2200000286102295,2.359999895095825,2.359999895095825,249100
2020-06-03,2.309999942779541,2.440000057220459,2.299999952316284,2.4200000762939453,2.4200000762939453,229200
2020-06-04,2.359999895095825,2.440000057220459,2.299999952316284,2.309999942779541,2.309999942779541,239200
2020-06-05,2.4000000953674316,2.5899999141693115,2.359999895095825,2.5299999713897705,2.5299999713897705,652100
2020-06-08,2.609999895095825,2.75,2.5899999141693115,2.7200000286102295,2.7200000286102295,1094300
2020-06-09,2.75,3.140000104904175,2.7100000381469727,3.0299999713897705,3.0299999713897705,1326800
2020-06-10,3.140000104904175,3.690000057220459,3.0899999141693115,3.4100000858306885,3.4100000858306885,2741600
2020-06-11,3.369999885559082,3.390000104904175,3.059999942779541,3.0999999046325684,3.0999999046325684,1090900
2020-06-12,3.25,3.299999952316284,3.0999999046325684,3.140000104904175,3.140000104904175,554900
2020-06-15,3.0,3.0899999141693115,2.8299999237060547,3.0299999713897705,3.0299999713897705,671000
2020-06-16,3.1500000953674316,3.2200000286102295,2.9600000381469727,3.0399999618530273,3.0399999618530273,326200
2020-06-17,3.140000104904175,3.1500000953674316,2.9700000286102295,3.0,3.0,307800
2020-06-18,2.9200000762939453,2.9800000190734863,2.7699999809265137,2.930000066757202,2.930000066757202,393200
2020-06-19,2.9600000381469727,2.9700000286102295,2.819999933242798,2.950000047683716,2.950000047683716,313500
2020-06-22,2.940000057220459,3.0999999046325684,2.809999942779541,3.0399999618530273,3.0399999618530273,400500
2020-06-23,3.0299999713897705,3.1700000762939453,3.0299999713897705,3.049999952316284,3.049999952316284,295900
2020-06-24,3.069999933242798,3.140000104904175,2.869999885559082,2.9700000286102295,2.9700000286102295,286500
2020-06-25,2.940000057220459,3.2200000286102295,2.930000066757202,3.130000114440918,3.130000114440918,472700
2020-06-26,3.109999895095825,3.130000114440918,2.950000047683716,3.0899999141693115,3.0899999141693115,392300
2020-06-29,3.0899999141693115,3.2100000381469727,2.9700000286102295,3.0299999713897705,3.0299999713897705,326700
2020-06-30,3.0999999046325684,3.380000114440918,3.069999933242798,3.3399999141693115,3.3399999141693115,1390400
2020-07-01,3.450000047683716,3.4700000286102295,3.200000047683716,3.240000009536743,3.240000009536743,475800
2020-07-02,3.200000047683716,3.390000104904175,3.200000047683716,3.299999952316284,3.299999952316284,359700
2020-07-06,3.309999942779541,3.390000104904175,3.2200000286102295,3.299999952316284,3.299999952316284,288100
2020-07-07,3.2899999618530273,3.2899999618530273,3.0199999809265137,3.0199999809265137,3.0199999809265137,433800
2020-07-08,3.0199999809265137,3.109999895095825,2.880000114440918,3.0999999046325684,3.0999999046325684,459800
2020-07-09,3.130000114440918,3.2300000190734863,3.0,3.1600000858306885,3.1600000858306885,318900
2020-07-10,3.1500000953674316,3.2100000381469727,3.059999942779541,3.200000047683716,3.200000047683716,195000
2020-07-13,3.200000047683716,3.25,2.609999895095825,2.799999952316284,2.799999952316284,595300
2020-07-14,2.809999942779541,2.9600000381469727,2.799999952316284,2.9600000381469727,2.9600000381469727,151200
2020-07-15,3.0799999237060547,3.1500000953674316,2.9800000190734863,3.109999895095825,3.109999895095825,319700
2020-07-16,3.130000114440918,3.130000114440918,3.0,3.130000114440918,3.130000114440918,178000
2020-07-17,3.119999885559082,3.369999885559082,3.119999885559082,3.2100000381469727,3.2100000381469727,393600
2020-07-20,3.2100000381469727,3.2699999809265137,3.009999990463257,3.1700000762939453,3.1700000762939453,406600
2020-07-21,3.2200000286102295,3.299999952316284,3.130000114440918,3.180000066757202,3.180000066757202,388100
2020-07-22,3.2100000381469727,3.430000066757202,3.130000114440918,3.2799999713897705,3.2799999713897705,499600
2020-07-23,3.359999895095825,3.5899999141693115,3.25,3.309999942779541,3.309999942779541,734700
2020-07-24,3.25,3.430000066757202,3.069999933242798,3.369999885559082,3.369999885559082,508900
2020-07-27,3.3499999046325684,3.5,3.3299999237060547,3.4600000381469727,3.4600000381469727,386300
2020-07-28,3.5399999618530273,4.050000190734863,3.5399999618530273,3.680000066757202,3.680000066757202,2278700
2020-07-29,3.7100000381469727,4.099999904632568,3.700000047683716,3.869999885559082,3.869999885559082,1473300
2020-07-30,3.869999885559082,4.349999904632568,3.7300000190734863,4.309999942779541,4.309999942779541,1478400
2020-07-31,4.429999828338623,4.599999904632568,4.090000152587891,4.320000171661377,4.320000171661377,1444600
2020-08-03,4.300000190734863,4.480000019073486,4.230000019073486,4.440000057220459,4.440000057220459,754100
2020-08-04,4.449999809265137,4.869999885559082,4.369999885559082,4.699999809265137,4.699999809265137,927200
2020-08-05,4.800000190734863,4.800000190734863,4.539999961853027,4.670000076293945,4.670000076293945,590200
2020-08-06,4.400000095367432,4.400000095367432,3.119999885559082,3.1500000953674316,3.1500000953674316,4246300
2020-08-07,3.200000047683716,3.259999990463257,2.799999952316284,2.8399999141693115,2.8399999141693115,2248700
2020-08-10,2.9700000286102295,3.0,2.859999895095825,2.9200000762939453,2.9200000762939453,1154000
2020-08-11,2.950000047683716,3.380000114440918,2.859999895095825,2.990000009536743,2.990000009536743,7238600
2020-08-12,2.990000009536743,3.0399999618530273,2.859999895095825,2.9000000953674316,2.9000000953674316,1541800
2020-08-13,2.9600000381469727,3.0899999141693115,2.9100000858306885,3.049999952316284,3.049999952316284,1551400
2020-08-14,3.0399999618530273,3.049999952316284,2.9000000953674316,2.9200000762939453,2.9200000762939453,839100
2020-08-17,2.950000047683716,3.0299999713897705,2.9100000858306885,2.940000057220459,2.940000057220459,801700
2020-08-18,2.940000057220459,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.9100000858306885,573700
2020-08-19,2.859999895095825,2.9000000953674316,2.630000114440918,2.640000104904175,2.640000104904175,1589900
2020-08-20,2.619999885559082,2.7100000381469727,2.549999952316284,2.640000104904175,2.640000104904175,553600
2020-08-21,2.6500000953674316,2.6700000762939453,2.4800000190734863,2.6500000953674316,2.6500000953674316,1055000
2020-08-24,2.630000114440918,2.680000066757202,2.380000114440918,2.609999895095825,2.609999895095825,811900
2020-08-25,2.5799999237060547,2.799999952316284,2.509999990463257,2.680000066757202,2.680000066757202,3362200
2020-08-26,2.700000047683716,2.700000047683716,2.549999952316284,2.5999999046325684,2.5999999046325684,952200
2020-08-27,2.5999999046325684,2.5999999046325684,2.319999933242798,2.359999895095825,2.359999895095825,1238200
2020-08-28,2.4000000953674316,2.4800000190734863,2.359999895095825,2.4700000286102295,2.4700000286102295,500800
2020-08-31,2.5199999809265137,2.5299999713897705,2.369999885559082,2.4700000286102295,2.4700000286102295,333500
2020-09-01,2.450000047683716,2.4600000381469727,2.3399999141693115,2.390000104904175,2.390000104904175,385100
2020-09-02,2.369999885559082,2.369999885559082,2.069999933242798,2.140000104904175,2.140000104904175,1322300
2020-09-03,2.140000104904175,2.200000047683716,2.0,2.119999885559082,2.119999885559082,622200
2020-09-04,2.109999895095825,2.1700000762939453,1.9500000476837158,2.109999895095825,2.109999895095825,751900
2020-09-08,2.059999942779541,2.130000114440918,2.009999990463257,2.0199999809265137,2.0199999809265137,334600
2020-09-09,2.0899999141693115,2.2799999713897705,2.0899999141693115,2.240000009536743,2.240000009536743,505900
2020-09-10,2.2799999713897705,2.359999895095825,2.1700000762939453,2.2300000190734863,2.2300000190734863,1026300
2020-09-11,2.369999885559082,2.4800000190734863,2.25,2.3499999046325684,2.3499999046325684,953000
2020-09-14,2.2799999713897705,2.390000104904175,2.25,2.3299999237060547,2.3299999237060547,440100
2020-09-15,2.369999885559082,2.4100000858306885,2.299999952316284,2.4000000953674316,2.4000000953674316,487200
2020-09-16,2.450000047683716,2.5,2.4000000953674316,2.5,2.5,374700
2020-09-17,2.4200000762939453,2.5899999141693115,2.4100000858306885,2.569999933242798,2.569999933242798,446500
2020-09-18,2.5199999809265137,2.609999895095825,2.509999990463257,2.5999999046325684,2.5999999046325684,327000
2020-09-21,2.559999942779541,2.569999933242798,2.369999885559082,2.450000047683716,2.450000047683716,300000
2020-09-22,2.4700000286102295,2.4800000190734863,2.25,2.3499999046325684,2.3499999046325684,567600
2020-09-23,2.3499999046325684,2.4100000858306885,2.2799999713897705,2.2799999713897705,2.2799999713897705,229100
2020-09-24,2.259999990463257,2.3299999237060547,2.2200000286102295,2.2699999809265137,2.2699999809265137,132900
2020-09-25,2.25,2.309999942779541,2.190000057220459,2.25,2.25,277600
2020-09-28,2.2699999809265137,2.4200000762939453,2.2300000190734863,2.4200000762939453,2.4200000762939453,397600
2020-09-29,2.4700000286102295,2.4700000286102295,2.369999885559082,2.4200000762939453,2.4200000762939453,273400
2020-09-30,2.4100000858306885,2.450000047683716,2.380000114440918,2.4100000858306885,2.4100000858306885,160700
2020-10-01,2.4200000762939453,2.430000066757202,2.3399999141693115,2.359999895095825,2.359999895095825,123700
2020-10-02,2.259999990463257,2.390000104904175,2.259999990463257,2.319999933242798,2.319999933242798,124300
2020-10-05,2.3299999237060547,2.4200000762939453,2.319999933242798,2.3499999046325684,2.3499999046325684,154200
2020-10-06,2.3299999237060547,2.4200000762939453,2.319999933242798,2.3499999046325684,2.3499999046325684,175800
2020-10-07,2.380000114440918,2.4200000762939453,2.2699999809265137,2.299999952316284,2.299999952316284,232500
2020-10-08,2.3499999046325684,2.4100000858306885,2.2799999713897705,2.380000114440918,2.380000114440918,156700
2020-10-09,2.450000047683716,2.559999942779541,2.4200000762939453,2.5,2.5,423700
2020-10-12,2.5799999237060547,2.5899999141693115,2.4100000858306885,2.4700000286102295,2.4700000286102295,183000
2020-10-13,2.430000066757202,2.4700000286102295,2.4000000953674316,2.450000047683716,2.450000047683716,135300
2020-10-14,2.4800000190734863,2.509999990463257,2.4100000858306885,2.4700000286102295,2.4700000286102295,108500
2020-10-15,2.4000000953674316,2.5299999713897705,2.4000000953674316,2.509999990463257,2.509999990463257,190200
2020-10-16,2.5199999809265137,2.5199999809265137,2.430000066757202,2.490000009536743,2.490000009536743,53000
2020-10-19,2.490000009536743,2.5,2.4200000762939453,2.430000066757202,2.430000066757202,110400
2020-10-20,2.430000066757202,2.440000057220459,2.3399999141693115,2.359999895095825,2.359999895095825,110900
2020-10-21,2.359999895095825,2.390000104904175,2.2899999618530273,2.3299999237060547,2.3299999237060547,152300
2020-10-22,2.299999952316284,2.4000000953674316,2.299999952316284,2.3499999046325684,2.3499999046325684,62200
2020-10-23,2.359999895095825,2.390000104904175,2.299999952316284,2.309999942779541,2.309999942779541,137900
2020-10-26,2.299999952316284,2.380000114440918,2.2699999809265137,2.359999895095825,2.359999895095825,384200
2020-10-27,2.359999895095825,2.440000057220459,2.3499999046325684,2.4200000762939453,2.4200000762939453,236900
2020-10-28,2.4000000953674316,2.430000066757202,2.359999895095825,2.4000000953674316,2.4000000953674316,154800
2020-10-29,2.4000000953674316,2.450000047683716,2.380000114440918,2.4200000762939453,2.4200000762939453,90200
2020-10-30,2.4000000953674316,2.4100000858306885,2.3299999237060547,2.4000000953674316,2.4000000953674316,133400
2020-11-02,2.4000000953674316,2.430000066757202,2.380000114440918,2.4100000858306885,2.4100000858306885,101800
2020-11-03,2.450000047683716,2.5,2.4200000762939453,2.5,2.5,99600
2020-11-04,2.440000057220459,2.4800000190734863,2.380000114440918,2.4000000953674316,2.4000000953674316,136700
2020-11-05,2.4100000858306885,2.5899999141693115,2.4100000858306885,2.559999942779541,2.559999942779541,332300
2020-11-06,2.5,2.5999999046325684,2.25,2.5,2.5,614700
2020-11-09,2.5,2.7300000190734863,2.4700000286102295,2.700000047683716,2.700000047683716,483200
2020-11-10,2.7300000190734863,2.7699999809265137,2.619999885559082,2.700000047683716,2.700000047683716,257000
2020-11-11,2.7100000381469727,2.819999933242798,2.630000114440918,2.7799999713897705,2.7799999713897705,430800
2020-11-12,2.799999952316284,2.869999885559082,2.6600000858306885,2.700000047683716,2.700000047683716,219100
2020-11-13,2.690000057220459,2.809999942779541,2.690000057220459,2.799999952316284,2.799999952316284,204900
2020-11-16,2.7899999618530273,2.799999952316284,2.619999885559082,2.640000104904175,2.640000104904175,260500
2020-11-17,2.619999885559082,2.7699999809265137,2.609999895095825,2.6500000953674316,2.6500000953674316,248400
2020-11-18,2.630000114440918,2.9800000190734863,2.609999895095825,2.890000104904175,2.890000104904175,486700
2020-11-19,2.799999952316284,2.930000066757202,2.7699999809265137,2.8499999046325684,2.8499999046325684,225100
2020-11-20,2.859999895095825,2.9000000953674316,2.809999942779541,2.8299999237060547,2.8299999237060547,104500
2020-11-23,2.8299999237060547,3.0399999618530273,2.8299999237060547,2.9200000762939453,2.9200000762939453,359100
2020-11-24,2.9700000286102295,3.190000057220459,2.950000047683716,3.049999952316284,3.049999952316284,632900
2020-11-25,3.0,3.4000000953674316,2.9000000953674316,3.299999952316284,3.299999952316284,603100
2020-11-27,3.259999990463257,3.299999952316284,3.140000104904175,3.1600000858306885,3.1600000858306885,174300
2020-11-30,3.1700000762939453,3.200000047683716,3.009999990463257,3.109999895095825,3.109999895095825,210500
2020-12-01,3.1500000953674316,3.1600000858306885,2.9700000286102295,3.0199999809265137,3.0199999809265137,288700
2020-12-02,2.9700000286102295,3.049999952316284,2.890000104904175,2.990000009536743,2.990000009536743,188500
2020-12-03,3.0399999618530273,3.049999952316284,2.8399999141693115,2.8499999046325684,2.8499999046325684,520800
2020-12-04,2.890000104904175,3.0,2.859999895095825,2.930000066757202,2.930000066757202,544000
2020-12-07,2.9200000762939453,3.319999933242798,2.9200000762939453,3.25,3.25,1159700
2020-12-08,3.2899999618530273,3.299999952316284,2.9800000190734863,3.059999942779541,3.059999942779541,500700
2020-12-09,3.0799999237060547,3.240000009536743,3.059999942779541,3.119999885559082,3.119999885559082,390400
2020-12-10,3.0799999237060547,3.240000009536743,3.0,3.109999895095825,3.109999895095825,169600
2020-12-11,3.140000104904175,3.140000104904175,3.009999990463257,3.0399999618530273,3.0399999618530273,128800
2020-12-14,3.049999952316284,3.119999885559082,2.9100000858306885,2.930000066757202,2.930000066757202,286200
2020-12-15,2.950000047683716,3.2200000286102295,2.940000057220459,3.2200000286102295,3.2200000286102295,648900
2020-12-16,3.200000047683716,3.25,3.1500000953674316,3.200000047683716,3.200000047683716,297400
2020-12-17,3.240000009536743,3.7100000381469727,3.2200000286102295,3.680000066757202,3.680000066757202,1120400
2020-12-18,3.7300000190734863,3.7300000190734863,3.430000066757202,3.5199999809265137,3.5199999809265137,450000
2020-12-21,3.4200000762939453,3.5,3.369999885559082,3.430000066757202,3.430000066757202,181600
2020-12-22,3.430000066757202,4.980000019073486,3.4000000953674316,4.800000190734863,4.800000190734863,3052700
2020-12-23,4.739999771118164,4.739999771118164,4.159999847412109,4.21999979019165,4.21999979019165,829900
2020-12-24,4.260000228881836,4.300000190734863,4.0,4.059999942779541,4.059999942779541,196800
2020-12-28,4.050000190734863,4.400000095367432,4.019999980926514,4.090000152587891,4.090000152587891,298000
2020-12-29,4.079999923706055,4.130000114440918,3.9100000858306885,3.9100000858306885,3.9100000858306885,306800
2020-12-30,3.9600000381469727,4.059999942779541,3.859999895095825,3.859999895095825,3.859999895095825,296400
2020-12-31,3.9100000858306885,4.110000133514404,3.859999895095825,3.9200000762939453,3.9200000762939453,250500
2021-01-04,4.0,4.039999961853027,3.75,3.7899999618530273,3.7899999618530273,259900
2021-01-05,3.75,4.019999980926514,3.75,3.9200000762939453,3.9200000762939453,146800
2021-01-06,4.0,4.099999904632568,3.75,3.8299999237060547,3.8299999237060547,314100
2021-01-07,3.9100000858306885,3.9600000381469727,3.7699999809265137,3.8399999141693115,3.8399999141693115,339300
2021-01-08,3.869999885559082,3.940000057220459,3.640000104904175,3.7799999713897705,3.7799999713897705,499800
2021-01-11,3.7200000286102295,3.8399999141693115,3.6600000858306885,3.6700000762939453,3.6700000762939453,147500
2021-01-12,3.680000066757202,3.799999952316284,3.640000104904175,3.75,3.75,148300
2021-01-13,3.799999952316284,4.400000095367432,3.799999952316284,4.179999828338623,4.179999828338623,918600
2021-01-14,4.349999904632568,4.440000057220459,4.019999980926514,4.199999809265137,4.199999809265137,689700
2021-01-15,4.380000114440918,5.449999809265137,4.300000190734863,4.760000228881836,4.760000228881836,3260100
2021-01-19,4.900000095367432,5.0,4.699999809265137,4.769999980926514,4.769999980926514,1062200
2021-01-20,4.829999923706055,4.860000133514404,4.03000020980835,4.21999979019165,4.21999979019165,967800
2021-01-21,4.579999923706055,4.590000152587891,4.070000171661377,4.159999847412109,4.159999847412109,549400
2021-01-22,4.079999923706055,4.179999828338623,3.7699999809265137,4.119999885559082,4.119999885559082,957000
2021-01-25,4.25,4.380000114440918,3.9600000381469727,4.21999979019165,4.21999979019165,468800
2021-01-26,4.199999809265137,4.230000019073486,4.039999961853027,4.099999904632568,4.099999904632568,460300
2021-01-27,3.990000009536743,4.070000171661377,3.7300000190734863,3.819999933242798,3.819999933242798,585500
2021-01-28,3.799999952316284,3.819999933242798,3.609999895095825,3.75,3.75,375400
2021-01-29,3.759999990463257,3.9800000190734863,3.680000066757202,3.7699999809265137,3.7699999809265137,365400
2021-02-01,3.859999895095825,3.9700000286102295,3.6600000858306885,3.9700000286102295,3.9700000286102295,387500
2021-02-02,3.9800000190734863,4.03000020980835,3.75,3.9100000858306885,3.9100000858306885,373500
2021-02-03,3.890000104904175,4.190000057220459,3.809999942779541,4.139999866485596,4.139999866485596,555600
2021-02-04,4.050000190734863,4.190000057220459,3.700000047683716,3.869999885559082,3.869999885559082,884900
2021-02-05,3.880000114440918,3.9000000953674316,3.7899999618530273,3.8499999046325684,3.8499999046325684,247000
2021-02-08,3.8399999141693115,3.9800000190734863,3.759999990463257,3.9800000190734863,3.9800000190734863,656400
2021-02-09,3.9800000190734863,4.260000228881836,3.859999895095825,4.119999885559082,4.119999885559082,1049700
2021-02-10,4.289999961853027,4.329999923706055,3.799999952316284,4.050000190734863,4.050000190734863,674100
2021-02-11,4.110000133514404,4.78000020980835,3.9600000381469727,4.340000152587891,4.340000152587891,4234200
2021-02-12,4.349999904632568,4.449999809265137,4.070000171661377,4.199999809265137,4.199999809265137,743300
2021-02-16,4.309999942779541,4.699999809265137,4.21999979019165,4.300000190734863,4.300000190734863,1456200
2021-02-17,4.380000114440918,4.380000114440918,3.990000009536743,4.150000095367432,4.150000095367432,633100
2021-02-18,4.050000190734863,4.050000190734863,3.809999942779541,3.930000066757202,3.930000066757202,615500
2021-02-19,3.9100000858306885,4.320000171661377,3.859999895095825,4.199999809265137,4.199999809265137,1394600
2021-02-22,4.400000095367432,4.699999809265137,4.21999979019165,4.340000152587891,4.340000152587891,2779300
2021-02-23,4.360000133514404,4.480000019073486,3.9200000762939453,4.389999866485596,4.389999866485596,1559200
2021-02-24,4.449999809265137,4.5,4.21999979019165,4.25,4.25,896600
2021-02-25,4.199999809265137,4.28000020980835,4.0,4.130000114440918,4.130000114440918,658800
2021-02-26,4.199999809265137,4.199999809265137,3.8299999237060547,3.950000047683716,3.950000047683716,614800
2021-03-01,4.059999942779541,4.349999904632568,3.990000009536743,4.239999771118164,4.239999771118164,1033700
2021-03-02,4.199999809265137,4.21999979019165,3.950000047683716,3.9600000381469727,3.9600000381469727,790000
2021-03-03,3.930000066757202,3.9800000190734863,3.609999895095825,3.6600000858306885,3.6600000858306885,785000
2021-03-04,3.5999999046325684,3.619999885559082,3.2100000381469727,3.359999895095825,3.359999895095825,960200
2021-03-05,3.4100000858306885,3.5399999618530273,3.119999885559082,3.2899999618530273,3.2899999618530273,383600
2021-03-08,3.2899999618530273,3.4700000286102295,3.200000047683716,3.2699999809265137,3.2699999809265137,238000
2021-03-09,3.3299999237060547,3.559999942779541,3.3299999237060547,3.5,3.5,201700
2021-03-10,3.5399999618530273,3.6500000953674316,3.4200000762939453,3.4800000190734863,3.4800000190734863,142600
2021-03-11,3.5999999046325684,3.630000114440918,3.509999990463257,3.5999999046325684,3.5999999046325684,144200
2021-03-12,3.509999990463257,3.609999895095825,3.5,3.5399999618530273,3.5399999618530273,140400
2021-03-15,3.5899999141693115,3.5899999141693115,3.4600000381469727,3.549999952316284,3.549999952316284,271200
2021-03-16,3.549999952316284,3.609999895095825,3.3299999237060547,3.359999895095825,3.359999895095825,287400
2021-03-17,3.3299999237060547,3.490000009536743,3.2699999809265137,3.430000066757202,3.430000066757202,133200
2021-03-18,3.450000047683716,3.5799999237060547,3.2799999713897705,3.299999952316284,3.299999952316284,723700
2021-03-19,3.3299999237060547,3.3499999046325684,3.2300000190734863,3.25,3.25,312600
2021-03-22,3.25,3.390000104904175,3.2300000190734863,3.369999885559082,3.369999885559082,534900
2021-03-23,3.390000104904175,3.390000104904175,3.0899999141693115,3.130000114440918,3.130000114440918,603800
2021-03-24,3.180000066757202,3.2300000190734863,2.9200000762939453,2.940000057220459,2.940000057220459,276000
2021-03-25,2.9000000953674316,3.0,2.7799999713897705,2.9200000762939453,2.9200000762939453,378600
2021-03-26,2.9100000858306885,2.9800000190734863,2.809999942779541,2.9000000953674316,2.9000000953674316,364800
2021-03-29,2.940000057220459,2.9600000381469727,2.799999952316284,2.8499999046325684,2.8499999046325684,534700
2021-03-30,2.8499999046325684,2.990000009536743,2.7699999809265137,2.9600000381469727,2.9600000381469727,284400
2021-03-31,2.9600000381469727,3.2100000381469727,2.950000047683716,3.0999999046325684,3.0999999046325684,310800
2021-04-01,3.0899999141693115,3.240000009536743,3.0899999141693115,3.240000009536743,3.240000009536743,323900
2021-04-05,3.309999942779541,3.309999942779541,3.069999933242798,3.140000104904175,3.140000104904175,154500
2021-04-06,3.1600000858306885,3.2100000381469727,3.0999999046325684,3.1600000858306885,3.1600000858306885,120000
2021-04-07,3.130000114440918,3.140000104904175,3.0199999809265137,3.059999942779541,3.059999942779541,250000
2021-04-08,3.049999952316284,3.0899999141693115,2.990000009536743,3.0199999809265137,3.0199999809265137,121000
2021-04-09,3.009999990463257,3.0999999046325684,2.9700000286102295,3.049999952316284,3.049999952316284,76900
2021-04-12,3.059999942779541,3.059999942779541,2.880000114440918,2.9100000858306885,2.9100000858306885,190300
2021-04-13,2.9000000953674316,3.0199999809265137,2.809999942779541,2.890000104904175,2.890000104904175,406900
2021-04-14,2.869999885559082,2.990000009536743,2.859999895095825,2.930000066757202,2.930000066757202,99500
2021-04-15,2.9600000381469727,2.9600000381469727,2.8299999237060547,2.8499999046325684,2.8499999046325684,111900
2021-04-16,2.8299999237060547,2.8399999141693115,2.630000114440918,2.7100000381469727,2.7100000381469727,194600
2021-04-19,2.6700000762939453,2.7100000381469727,2.549999952316284,2.630000114440918,2.630000114440918,162100
2021-04-20,2.630000114440918,2.869999885559082,2.5999999046325684,2.819999933242798,2.819999933242798,336000
2021-04-21,2.799999952316284,2.8499999046325684,2.700000047683716,2.799999952316284,2.799999952316284,156300
2021-04-22,2.819999933242798,2.9000000953674316,2.700000047683716,2.740000009536743,2.740000009536743,247300
2021-04-23,2.7100000381469727,2.869999885559082,2.680000066757202,2.7699999809265137,2.7699999809265137,388500
2021-04-26,2.759999990463257,2.9000000953674316,2.75,2.880000114440918,2.880000114440918,199300
2021-04-27,2.9600000381469727,2.9700000286102295,2.7100000381469727,2.7200000286102295,2.7200000286102295,239400
2021-04-28,2.7200000286102295,2.8499999046325684,2.7100000381469727,2.809999942779541,2.809999942779541,277500
2021-04-29,2.809999942779541,2.8299999237060547,2.6500000953674316,2.690000057220459,2.690000057220459,288400
2021-04-30,2.690000057220459,2.7300000190734863,2.569999933242798,2.5999999046325684,2.5999999046325684,143900
2021-05-03,2.569999933242798,2.7100000381469727,2.509999990463257,2.680000066757202,2.680000066757202,245700
2021-05-04,2.6500000953674316,2.6500000953674316,2.5199999809265137,2.569999933242798,2.569999933242798,176200
2021-05-05,2.559999942779541,2.690000057220459,2.509999990463257,2.549999952316284,2.549999952316284,302900
2021-05-06,2.549999952316284,2.75,2.450000047683716,2.7200000286102295,2.7200000286102295,346000
2021-05-07,2.609999895095825,2.6700000762939453,2.509999990463257,2.6500000953674316,2.6500000953674316,302300
2021-05-10,2.5299999713897705,2.630000114440918,2.509999990463257,2.5299999713897705,2.5299999713897705,460800
2021-05-11,2.450000047683716,2.5,2.309999942779541,2.3299999237060547,2.3299999237060547,338200
2021-05-12,2.319999933242798,2.380000114440918,2.2100000381469727,2.240000009536743,2.240000009536743,400500
2021-05-13,2.2200000286102295,2.390000104904175,2.2200000286102295,2.3399999141693115,2.3399999141693115,226400
2021-05-14,2.359999895095825,2.5,2.3499999046325684,2.4100000858306885,2.4100000858306885,285100
2021-05-17,2.4200000762939453,2.4700000286102295,2.319999933242798,2.359999895095825,2.359999895095825,103400
2021-05-18,2.359999895095825,2.450000047683716,2.319999933242798,2.3399999141693115,2.3399999141693115,2953200
2021-05-19,2.6600000858306885,2.890000104904175,2.3299999237060547,2.4800000190734863,2.4800000190734863,41604500
2021-05-20,2.4000000953674316,2.4600000381469727,2.2799999713897705,2.369999885559082,2.369999885559082,1638800
2021-05-21,2.380000114440918,2.430000066757202,2.3299999237060547,2.4200000762939453,2.4200000762939453,459700
2021-05-24,2.380000114440918,2.4000000953674316,2.259999990463257,2.309999942779541,2.309999942779541,821100
2021-05-25,2.3299999237060547,2.3299999237060547,2.2300000190734863,2.259999990463257,2.259999990463257,397100
2021-05-26,2.2799999713897705,2.299999952316284,2.2300000190734863,2.259999990463257,2.259999990463257,259100
2021-05-27,2.299999952316284,2.3499999046325684,2.240000009536743,2.3399999141693115,2.3399999141693115,309700
2021-05-28,2.359999895095825,2.4600000381469727,2.319999933242798,2.380000114440918,2.380000114440918,362900
2021-06-01,2.4200000762939453,2.440000057220459,2.319999933242798,2.4200000762939453,2.4200000762939453,270000
2021-06-02,2.4100000858306885,2.430000066757202,2.309999942779541,2.3499999046325684,2.3499999046325684,457300
2021-06-03,2.2799999713897705,2.359999895095825,2.2799999713897705,2.3399999141693115,2.3399999141693115,188300
2021-06-04,2.3499999046325684,3.240000009536743,2.3499999046325684,2.8499999046325684,2.8499999046325684,23927700
2021-06-07,2.799999952316284,2.930000066757202,2.559999942779541,2.6500000953674316,2.6500000953674316,3993800
2021-06-08,2.680000066757202,3.569999933242798,2.680000066757202,3.2300000190734863,3.2300000190734863,18288500
2021-06-09,3.190000057220459,3.2100000381469727,2.869999885559082,2.890000104904175,2.890000104904175,2646000
2021-06-10,2.880000114440918,2.9800000190734863,2.6700000762939453,2.690000057220459,2.690000057220459,1670600
2021-06-11,2.700000047683716,2.869999885559082,2.5799999237060547,2.759999990463257,2.759999990463257,2362100
2021-06-14,2.759999990463257,2.7699999809265137,2.5999999046325684,2.680000066757202,2.680000066757202,910000
2021-06-15,2.6700000762939453,2.7200000286102295,2.5199999809265137,2.5399999618530273,2.5399999618530273,584800
2021-06-16,2.5199999809265137,2.640000104904175,2.440000057220459,2.4700000286102295,2.4700000286102295,921800
2021-06-17,2.4800000190734863,2.5999999046325684,2.430000066757202,2.430000066757202,2.430000066757202,800300
2021-06-18,2.430000066757202,2.690000057220459,2.369999885559082,2.4800000190734863,2.4800000190734863,3139200
2021-06-21,2.5,2.5899999141693115,2.4000000953674316,2.5,2.5,1622900
2021-06-22,2.5,2.619999885559082,2.4600000381469727,2.5,2.5,1056100
2021-06-23,2.5199999809265137,2.680000066757202,2.4700000286102295,2.6600000858306885,2.6600000858306885,1316000
2021-06-24,2.6700000762939453,2.7899999618530273,2.569999933242798,2.619999885559082,2.619999885559082,1272500
2021-06-25,2.6700000762939453,2.759999990463257,2.630000114440918,2.759999990463257,2.759999990463257,682400
2021-06-28,2.7699999809265137,2.7799999713897705,2.609999895095825,2.680000066757202,2.680000066757202,523200
2021-06-29,2.700000047683716,2.7200000286102295,2.509999990463257,2.559999942779541,2.559999942779541,842600
2021-06-30,2.549999952316284,2.559999942779541,2.509999990463257,2.5399999618530273,2.5399999618530273,292000
2021-07-01,2.5399999618530273,2.5899999141693115,2.450000047683716,2.4700000286102295,2.4700000286102295,632500
2021-07-02,2.4700000286102295,2.4700000286102295,2.4100000858306885,2.4200000762939453,2.4200000762939453,306100
2021-07-06,2.4200000762939453,2.440000057220459,2.309999942779541,2.3399999141693115,2.3399999141693115,445400
2021-07-07,2.369999885559082,2.369999885559082,2.2300000190734863,2.309999942779541,2.309999942779541,419700
2021-07-08,2.2300000190734863,2.3499999046325684,2.119999885559082,2.319999933242798,2.319999933242798,3373800
2021-07-09,2.509999990463257,2.6500000953674316,2.380000114440918,2.509999990463257,2.509999990463257,4865100
2021-07-12,2.5299999713897705,2.569999933242798,2.359999895095825,2.450000047683716,2.450000047683716,892800
2021-07-13,2.4000000953674316,2.440000057220459,2.319999933242798,2.3499999046325684,2.3499999046325684,644800
2021-07-14,2.3399999141693115,2.509999990463257,2.2300000190734863,2.2699999809265137,2.2699999809265137,2907300
2021-07-15,2.299999952316284,2.3299999237060547,2.1700000762939453,2.200000047683716,2.200000047683716,481800
2021-07-16,2.240000009536743,2.240000009536743,2.140000104904175,2.1500000953674316,2.1500000953674316,324200
2021-07-19,2.0999999046325684,2.200000047683716,2.069999933242798,2.180000066757202,2.180000066757202,341700
2021-07-20,2.2100000381469727,2.25,2.140000104904175,2.190000057220459,2.190000057220459,296100
2021-07-21,2.3499999046325684,2.509999990463257,2.3399999141693115,2.4000000953674316,2.4000000953674316,1072500
2021-07-22,2.4200000762939453,2.4800000190734863,2.309999942779541,2.369999885559082,2.369999885559082,725900
2021-07-23,2.380000114440918,2.4200000762939453,2.309999942779541,2.3499999046325684,2.3499999046325684,191600
2021-07-26,2.3499999046325684,2.4100000858306885,2.319999933242798,2.3399999141693115,2.3399999141693115,182300
2021-07-27,2.359999895095825,2.359999895095825,2.200000047683716,2.2200000286102295,2.2200000286102295,492700
2021-07-28,2.2200000286102295,2.319999933242798,2.2200000286102295,2.259999990463257,2.259999990463257,453200
2021-07-29,2.2899999618530273,2.369999885559082,2.2699999809265137,2.3299999237060547,2.3299999237060547,204600
2021-07-30,2.3499999046325684,2.369999885559082,2.299999952316284,2.369999885559082,2.369999885559082,132800
2021-08-02,2.369999885559082,2.4200000762939453,2.3299999237060547,2.359999895095825,2.359999895095825,290100
2021-08-03,2.3399999141693115,2.3399999141693115,2.2300000190734863,2.309999942779541,2.309999942779541,250200
2021-08-04,2.2699999809265137,2.369999885559082,2.2200000286102295,2.2799999713897705,2.2799999713897705,406100
2021-08-05,2.1600000858306885,2.180000066757202,2.0299999713897705,2.0899999141693115,2.0899999141693115,958400
2021-08-06,2.069999933242798,2.109999895095825,2.009999990463257,2.0799999237060547,2.0799999237060547,531600
2021-08-09,2.0999999046325684,2.180000066757202,2.0299999713897705,2.119999885559082,2.119999885559082,474800
2021-08-10,2.1500000953674316,2.1700000762939453,2.0799999237060547,2.109999895095825,2.109999895095825,202600
2021-08-11,2.0999999046325684,2.1500000953674316,2.059999942779541,2.0899999141693115,2.0899999141693115,237900
2021-08-12,2.059999942779541,2.0799999237060547,2.0299999713897705,2.049999952316284,2.049999952316284,244500
2021-08-13,2.049999952316284,2.059999942779541,2.009999990463257,2.0299999713897705,2.0299999713897705,193500
2021-08-16,2.009999990463257,2.0299999713897705,1.909999966621399,1.909999966621399,1.909999966621399,265700
2021-08-17,1.9199999570846558,1.9500000476837158,1.7699999809265137,1.7899999618530273,1.7899999618530273,570900
2021-08-18,1.809999942779541,1.9800000190734863,1.7899999618530273,1.9299999475479126,1.9299999475479126,414800
2021-08-19,1.940000057220459,1.940000057220459,1.850000023841858,1.8600000143051147,1.8600000143051147,197600
2021-08-20,1.8600000143051147,1.940000057220459,1.850000023841858,1.850000023841858,1.850000023841858,305900
2021-08-23,1.9199999570846558,2.0299999713897705,1.8899999856948853,2.009999990463257,2.009999990463257,400900
2021-08-24,2.0,2.119999885559082,1.9700000286102295,2.0899999141693115,2.0899999141693115,327400
2021-08-25,2.0899999141693115,2.200000047683716,2.0399999618530273,2.180000066757202,2.180000066757202,304200
2021-08-26,2.180000066757202,2.25,2.0999999046325684,2.130000114440918,2.130000114440918,175500
2021-08-27,2.109999895095825,2.25,2.0999999046325684,2.2300000190734863,2.2300000190734863,262400
2021-08-30,2.25,2.4600000381469727,2.2200000286102295,2.299999952316284,2.299999952316284,692700
2021-08-31,2.2899999618530273,2.359999895095825,2.240000009536743,2.2799999713897705,2.2799999713897705,401700
2021-09-01,2.2799999713897705,2.309999942779541,2.2300000190734863,2.2300000190734863,2.2300000190734863,117800
2021-09-02,2.259999990463257,2.2799999713897705,2.2200000286102295,2.2300000190734863,2.2300000190734863,95900
2021-09-03,2.2300000190734863,2.3499999046325684,2.2200000286102295,2.2899999618530273,2.2899999618530273,240800
2021-09-07,2.2699999809265137,2.3299999237060547,2.200000047683716,2.200000047683716,2.200000047683716,201400
2021-09-08,2.190000057220459,2.2100000381469727,2.109999895095825,2.190000057220459,2.190000057220459,171200
2021-09-09,2.1700000762939453,2.25,2.1600000858306885,2.1600000858306885,2.1600000858306885,195400
2021-09-10,2.0199999809265137,2.2699999809265137,2.0199999809265137,2.1600000858306885,2.1600000858306885,434100
2021-09-13,2.200000047683716,2.240000009536743,2.130000114440918,2.180000066757202,2.180000066757202,158600
2021-09-14,2.190000057220459,2.2300000190734863,2.109999895095825,2.109999895095825,2.109999895095825,74800
2021-09-15,2.0999999046325684,2.2200000286102295,2.069999933242798,2.200000047683716,2.200000047683716,149800
2021-09-16,2.200000047683716,2.3499999046325684,2.140000104904175,2.2799999713897705,2.2799999713897705,560000
2021-09-17,2.25,2.299999952316284,2.180000066757202,2.2200000286102295,2.2200000286102295,344400
2021-09-20,2.200000047683716,2.240000009536743,2.1500000953674316,2.180000066757202,2.180000066757202,204500
2021-09-21,2.200000047683716,2.240000009536743,2.1500000953674316,2.190000057220459,2.190000057220459,80700
2021-09-22,2.2200000286102295,2.299999952316284,2.190000057220459,2.2699999809265137,2.2699999809265137,109200
2021-09-23,2.299999952316284,2.440000057220459,2.259999990463257,2.359999895095825,2.359999895095825,364300
2021-09-24,2.3299999237060547,2.380000114440918,2.299999952316284,2.319999933242798,2.319999933242798,111000
2021-09-27,2.3499999046325684,2.4100000858306885,2.309999942779541,2.359999895095825,2.359999895095825,152300
2021-09-28,2.319999933242798,2.390000104904175,2.240000009536743,2.259999990463257,2.259999990463257,130700
2021-09-29,2.2899999618530273,2.299999952316284,2.109999895095825,2.119999885559082,2.119999885559082,190000
2021-09-30,2.1500000953674316,2.190000057220459,2.109999895095825,2.130000114440918,2.130000114440918,68100
2021-10-01,2.130000114440918,2.1700000762939453,2.0999999046325684,2.119999885559082,2.119999885559082,79500
2021-10-04,2.109999895095825,2.1700000762939453,2.0799999237060547,2.0799999237060547,2.0799999237060547,100200
2021-10-05,2.0799999237060547,2.140000104904175,2.069999933242798,2.0999999046325684,2.0999999046325684,81000
2021-10-06,2.049999952316284,2.0799999237060547,2.0,2.009999990463257,2.009999990463257,129700
2021-10-07,2.0299999713897705,2.0799999237060547,2.009999990463257,2.0299999713897705,2.0299999713897705,114700
2021-10-08,2.059999942779541,2.059999942779541,1.8799999952316284,1.940000057220459,1.940000057220459,471300
2021-10-11,1.9600000381469727,2.0299999713897705,1.940000057220459,1.9900000095367432,1.9900000095367432,124100
2021-10-12,2.049999952316284,2.069999933242798,1.9900000095367432,2.0299999713897705,2.0299999713897705,61200
2021-10-13,2.0399999618530273,2.140000104904175,2.0299999713897705,2.069999933242798,2.069999933242798,96900
2021-10-14,2.069999933242798,2.119999885559082,1.9900000095367432,2.0,2.0,108800
2021-10-15,2.009999990463257,2.049999952316284,1.9900000095367432,2.0,2.0,119700
2021-10-18,1.9700000286102295,2.0999999046325684,1.9700000286102295,2.0199999809265137,2.0199999809265137,202300
2021-10-19,2.0199999809265137,2.109999895095825,1.9800000190734863,1.9900000095367432,1.9900000095367432,203500
2021-10-20,2.0,2.059999942779541,1.9700000286102295,2.0,2.0,105300
2021-10-21,2.0199999809265137,2.0399999618530273,1.940000057220459,1.9700000286102295,1.9700000286102295,116500
2021-10-22,1.9600000381469727,2.0,1.9199999570846558,1.9500000476837158,1.9500000476837158,123900
2021-10-25,1.9600000381469727,2.0399999618530273,1.940000057220459,1.9700000286102295,1.9700000286102295,230300
2021-10-26,2.0,2.1500000953674316,1.9700000286102295,2.0299999713897705,2.0299999713897705,1308000
2021-10-27,2.0199999809265137,2.049999952316284,1.9600000381469727,2.0,2.0,202600
2021-10-28,2.0,2.140000104904175,1.9500000476837158,2.0799999237060547,2.0799999237060547,1152600
2021-10-29,2.049999952316284,2.0799999237060547,1.9500000476837158,1.9500000476837158,1.9500000476837158,385800
2021-11-01,1.9600000381469727,2.059999942779541,1.9600000381469727,1.9900000095367432,1.9900000095367432,439300
2021-11-02,2.009999990463257,2.0399999618530273,1.9700000286102295,2.009999990463257,2.009999990463257,267000
2021-11-03,1.9900000095367432,2.0999999046325684,1.9800000190734863,2.009999990463257,2.009999990463257,405000
2021-11-04,2.0,2.059999942779541,1.9600000381469727,1.9700000286102295,1.9700000286102295,609300
2021-11-05,1.9500000476837158,2.0199999809265137,1.9500000476837158,2.0,2.0,327500
2021-11-08,2.009999990463257,2.0799999237060547,2.009999990463257,2.0799999237060547,2.0799999237060547,409900
2021-11-09,2.059999942779541,2.059999942779541,1.940000057220459,1.9900000095367432,1.9900000095367432,607100
2021-11-10,2.0,2.0,1.8700000047683716,1.899999976158142,1.899999976158142,376400
2021-11-11,1.899999976158142,1.9199999570846558,1.8700000047683716,1.8799999952316284,1.8799999952316284,114600
2021-11-12,1.8700000047683716,1.8799999952316284,1.8200000524520874,1.850000023841858,1.850000023841858,250400
2021-11-15,1.840000033378601,1.8700000047683716,1.809999942779541,1.8300000429153442,1.8300000429153442,312700
2021-11-16,1.8300000429153442,1.909999966621399,1.8300000429153442,1.8899999856948853,1.8899999856948853,221500
2021-11-17,1.8899999856948853,1.9299999475479126,1.850000023841858,1.8600000143051147,1.8600000143051147,130600
2021-11-18,1.8899999856948853,1.8899999856948853,1.7799999713897705,1.8200000524520874,1.8200000524520874,367700
2021-11-19,1.7999999523162842,1.8600000143051147,1.7999999523162842,1.8200000524520874,1.8200000524520874,144800
2021-11-22,1.8200000524520874,1.8899999856948853,1.7899999618530273,1.7999999523162842,1.7999999523162842,274100
2021-11-23,1.7699999809265137,1.8899999856948853,1.7699999809265137,1.8600000143051147,1.8600000143051147,147800
2021-11-24,1.8700000047683716,2.0399999618530273,1.8600000143051147,2.0399999618530273,2.0399999618530273,377400
2021-11-26,1.9900000095367432,2.0799999237060547,1.8899999856948853,2.059999942779541,2.059999942779541,250900
2021-11-29,2.0799999237060547,2.0799999237060547,1.9500000476837158,2.0199999809265137,2.0199999809265137,309200
2021-11-30,1.9900000095367432,2.0,1.840000033378601,1.9600000381469727,1.9600000381469727,285600
2021-12-01,1.9700000286102295,2.0399999618530273,1.8899999856948853,1.8899999856948853,1.8899999856948853,384500
2021-12-02,1.899999976158142,1.9800000190734863,1.850000023841858,1.899999976158142,1.899999976158142,185500
2021-12-03,1.8799999952316284,1.940000057220459,1.690000057220459,1.7599999904632568,1.7599999904632568,450900
2021-12-06,1.7999999523162842,1.8899999856948853,1.7200000286102295,1.8899999856948853,1.8899999856948853,196400
2021-12-07,1.8799999952316284,2.140000104904175,1.8799999952316284,2.119999885559082,2.119999885559082,666700
2021-12-08,2.0999999046325684,2.450000047683716,2.0999999046325684,2.380000114440918,2.380000114440918,971600
2021-12-09,2.380000114440918,2.5399999618530273,2.3399999141693115,2.380000114440918,2.380000114440918,480100
2021-12-10,2.380000114440918,2.509999990463257,2.25,2.359999895095825,2.359999895095825,220100
2021-12-13,2.3499999046325684,2.450000047683716,2.259999990463257,2.299999952316284,2.299999952316284,250200
2021-12-14,2.240000009536743,2.4000000953674316,2.2100000381469727,2.309999942779541,2.309999942779541,145800
2021-12-15,2.309999942779541,2.319999933242798,2.2200000286102295,2.2799999713897705,2.2799999713897705,146300
2021-12-16,2.2799999713897705,2.359999895095825,2.2300000190734863,2.25,2.25,110300
2021-12-17,2.240000009536743,2.3499999046325684,2.180000066757202,2.2799999713897705,2.2799999713897705,79400
2021-12-20,2.25,2.2899999618530273,2.1600000858306885,2.259999990463257,2.259999990463257,304700
2021-12-21,2.299999952316284,2.359999895095825,2.240000009536743,2.309999942779541,2.309999942779541,250800
2021-12-22,2.299999952316284,2.3499999046325684,2.2899999618530273,2.309999942779541,2.309999942779541,245400
2021-12-23,2.309999942779541,2.369999885559082,2.2899999618530273,2.309999942779541,2.309999942779541,225300
2021-12-27,2.299999952316284,2.3499999046325684,2.259999990463257,2.299999952316284,2.299999952316284,342400
2021-12-28,2.2699999809265137,2.299999952316284,2.2200000286102295,2.25,2.25,394200
2021-12-29,2.25,2.2699999809265137,2.1700000762939453,2.200000047683716,2.200000047683716,340000
2021-12-30,2.2200000286102295,2.4600000381469727,2.190000057220459,2.440000057220459,2.440000057220459,456900
2021-12-31,2.4600000381469727,2.509999990463257,2.4100000858306885,2.440000057220459,2.440000057220459,197200
2022-01-03,2.4800000190734863,2.569999933242798,2.450000047683716,2.5399999618530273,2.5399999618530273,233700
2022-01-04,2.549999952316284,2.5899999141693115,2.4200000762939453,2.4600000381469727,2.4600000381469727,306000
2022-01-05,2.450000047683716,2.549999952316284,2.319999933242798,2.3299999237060547,2.3299999237060547,158500
2022-01-06,2.2899999618530273,2.3399999141693115,2.259999990463257,2.299999952316284,2.299999952316284,124600
2022-01-07,2.309999942779541,2.430000066757202,2.2799999713897705,2.369999885559082,2.369999885559082,132700
2022-01-10,2.3399999141693115,2.369999885559082,2.25,2.3399999141693115,2.3399999141693115,76600
2022-01-11,2.309999942779541,2.440000057220459,2.299999952316284,2.430000066757202,2.430000066757202,131300
2022-01-12,2.4600000381469727,2.700000047683716,2.4600000381469727,2.6600000858306885,2.6600000858306885,375500
2022-01-13,2.700000047683716,2.809999942779541,2.5899999141693115,2.619999885559082,2.619999885559082,319500
2022-01-14,2.5999999046325684,2.619999885559082,2.5,2.609999895095825,2.609999895095825,100300
2022-01-18,2.619999885559082,2.619999885559082,2.440000057220459,2.509999990463257,2.509999990463257,115800
2022-01-19,2.490000009536743,2.569999933242798,2.4200000762939453,2.490000009536743,2.490000009536743,128700
2022-01-20,2.4700000286102295,2.5799999237060547,2.4600000381469727,2.5,2.5,150200
2022-01-21,2.450000047683716,2.5299999713897705,2.380000114440918,2.4100000858306885,2.4100000858306885,310000
2022-01-24,2.369999885559082,2.4800000190734863,2.2300000190734863,2.4800000190734863,2.4800000190734863,305400
2022-01-25,2.4000000953674316,2.4800000190734863,2.299999952316284,2.4000000953674316,2.4000000953674316,180200
2022-01-26,2.440000057220459,2.5,2.3399999141693115,2.4000000953674316,2.4000000953674316,180100
2022-01-27,2.450000047683716,2.450000047683716,2.309999942779541,2.369999885559082,2.369999885559082,121100
2022-01-28,2.3399999141693115,2.4100000858306885,2.2100000381469727,2.2899999618530273,2.2899999618530273,84700
2022-01-31,2.299999952316284,2.4600000381469727,2.259999990463257,2.4000000953674316,2.4000000953674316,84600
2022-02-01,2.390000104904175,2.690000057220459,2.359999895095825,2.609999895095825,2.609999895095825,283900
2022-02-02,2.630000114440918,2.630000114440918,2.509999990463257,2.5299999713897705,2.5299999713897705,71800
2022-02-03,2.5,2.5199999809265137,2.3499999046325684,2.4100000858306885,2.4100000858306885,60300
2022-02-04,2.430000066757202,2.5,2.4000000953674316,2.4700000286102295,2.4700000286102295,87500
2022-02-07,2.440000057220459,2.549999952316284,2.430000066757202,2.490000009536743,2.490000009536743,108500
2022-02-08,2.5199999809265137,2.740000009536743,2.4700000286102295,2.6700000762939453,2.6700000762939453,235300
2022-02-09,2.700000047683716,2.869999885559082,2.5899999141693115,2.8299999237060547,2.8299999237060547,286200
2022-02-10,2.75,2.799999952316284,2.5399999618530273,2.5799999237060547,2.5799999237060547,399900
2022-02-11,2.359999895095825,2.559999942779541,2.059999942779541,2.109999895095825,2.109999895095825,356800
2022-02-14,2.109999895095825,2.3499999046325684,2.109999895095825,2.319999933242798,2.319999933242798,326600
2022-02-15,2.369999885559082,2.559999942779541,2.369999885559082,2.4000000953674316,2.4000000953674316,257200
2022-02-16,2.3499999046325684,2.430000066757202,2.200000047683716,2.309999942779541,2.309999942779541,160400
2022-02-17,2.299999952316284,2.309999942779541,2.1500000953674316,2.1600000858306885,2.1600000858306885,83700
2022-02-18,2.119999885559082,2.2699999809265137,2.119999885559082,2.130000114440918,2.130000114440918,98700
2022-02-22,2.109999895095825,2.1700000762939453,2.0299999713897705,2.049999952316284,2.049999952316284,79000
2022-02-23,2.069999933242798,2.119999885559082,1.8799999952316284,1.899999976158142,1.899999976158142,201500
2022-02-24,1.7999999523162842,2.119999885559082,1.7999999523162842,2.059999942779541,2.059999942779541,130300
2022-02-25,2.0899999141693115,2.130000114440918,1.9600000381469727,2.0399999618530273,2.0399999618530273,54000
2022-02-28,2.049999952316284,2.140000104904175,2.049999952316284,2.0799999237060547,2.0799999237060547,30500
2022-03-01,2.0799999237060547,2.2100000381469727,2.049999952316284,2.119999885559082,2.119999885559082,108600
2022-03-02,2.0999999046325684,2.190000057220459,2.049999952316284,2.130000114440918,2.130000114440918,109300
2022-03-03,2.140000104904175,2.200000047683716,2.0799999237060547,2.0999999046325684,2.0999999046325684,36900
2022-03-04,2.0799999237060547,2.180000066757202,2.049999952316284,2.049999952316284,2.049999952316284,38200
2022-03-07,2.0399999618530273,2.2899999618530273,2.0399999618530273,2.190000057220459,2.190000057220459,97400
2022-03-08,2.190000057220459,2.2899999618530273,2.0999999046325684,2.119999885559082,2.119999885559082,51300
2022-03-09,2.200000047683716,2.2799999713897705,2.1700000762939453,2.180000066757202,2.180000066757202,37000
2022-03-10,2.1700000762939453,2.4000000953674316,2.1700000762939453,2.359999895095825,2.359999895095825,107200
2022-03-11,2.4000000953674316,2.4000000953674316,2.1700000762939453,2.2100000381469727,2.2100000381469727,74200
2022-03-14,2.25,2.299999952316284,2.119999885559082,2.130000114440918,2.130000114440918,50700
2022-03-15,2.0999999046325684,2.180000066757202,2.0899999141693115,2.0899999141693115,2.0899999141693115,38000
2022-03-16,2.0999999046325684,2.2200000286102295,2.049999952316284,2.0899999141693115,2.0899999141693115,58800
2022-03-17,2.0999999046325684,2.180000066757202,2.059999942779541,2.0799999237060547,2.0799999237060547,61500
2022-03-18,2.140000104904175,2.140000104904175,1.8899999856948853,1.8899999856948853,1.8899999856948853,213700
2022-03-21,1.9800000190734863,2.0199999809265137,1.9800000190734863,1.9800000190734863,1.9800000190734863,60300
2022-03-22,1.9800000190734863,2.059999942779541,1.9700000286102295,1.9700000286102295,1.9700000286102295,59600
2022-03-23,1.9900000095367432,2.049999952316284,1.9700000286102295,1.9700000286102295,1.9700000286102295,27800
2022-03-24,2.0199999809265137,2.049999952316284,1.9900000095367432,2.049999952316284,2.049999952316284,51300
2022-03-25,2.0299999713897705,2.140000104904175,1.9600000381469727,1.9900000095367432,1.9900000095367432,111200
2022-03-28,2.0,2.059999942779541,1.9500000476837158,2.0299999713897705,2.0299999713897705,58700
2022-03-29,2.0199999809265137,2.0899999141693115,1.9500000476837158,1.9800000190734863,1.9800000190734863,154800
2022-03-30,2.049999952316284,2.0999999046325684,1.9900000095367432,2.009999990463257,2.009999990463257,157900
2022-03-31,2.0399999618530273,2.0399999618530273,1.9700000286102295,1.9700000286102295,1.9700000286102295,40500
2022-04-01,2.009999990463257,2.009999990463257,1.909999966621399,1.909999966621399,1.909999966621399,134200
2022-04-04,1.9199999570846558,2.0399999618530273,1.9199999570846558,1.9900000095367432,1.9900000095367432,86000
2022-04-05,2.0,2.0199999809265137,1.8899999856948853,1.8899999856948853,1.8899999856948853,81300
2022-04-06,1.9199999570846558,1.940000057220459,1.7699999809265137,1.7799999713897705,1.7799999713897705,268100
2022-04-07,1.809999942779541,1.840000033378601,1.7300000190734863,1.7300000190734863,1.7300000190734863,128800
2022-04-08,1.7999999523162842,1.7999999523162842,1.7300000190734863,1.75,1.75,157700
2022-04-11,1.7300000190734863,1.7899999618530273,1.5199999809265137,1.7599999904632568,1.7599999904632568,441100
2022-04-12,1.7799999713897705,1.9299999475479126,1.7599999904632568,1.899999976158142,1.899999976158142,151500
2022-04-13,1.8799999952316284,1.8899999856948853,1.7200000286102295,1.7699999809265137,1.7699999809265137,252300
2022-04-14,1.7100000381469727,1.7799999713897705,1.6100000143051147,1.6100000143051147,1.6100000143051147,259900
2022-04-18,1.6200000047683716,1.8200000524520874,1.6100000143051147,1.7100000381469727,1.7100000381469727,272700
2022-04-19,1.7400000095367432,1.809999942779541,1.7100000381469727,1.7899999618530273,1.7899999618530273,200100
2022-04-20,1.7699999809265137,1.9700000286102295,1.7599999904632568,1.909999966621399,1.909999966621399,215700
2022-04-21,1.899999976158142,1.909999966621399,1.7400000095367432,1.840000033378601,1.840000033378601,225500
2022-04-22,1.809999942779541,1.850000023841858,1.7300000190734863,1.75,1.75,210600
2022-04-25,1.7000000476837158,1.7799999713897705,1.659999966621399,1.75,1.75,81100
2022-04-26,1.7200000286102295,1.809999942779541,1.6799999475479126,1.6799999475479126,1.6799999475479126,46200
2022-04-27,1.649999976158142,1.690000057220459,1.6399999856948853,1.659999966621399,1.659999966621399,45500
2022-04-28,1.690000057220459,1.7000000476837158,1.6100000143051147,1.6699999570846558,1.6699999570846558,206300
2022-04-29,1.6299999952316284,1.6699999570846558,1.5299999713897705,1.5800000429153442,1.5800000429153442,264900
2022-05-02,1.590000033378601,1.600000023841858,1.4500000476837158,1.5,1.5,175100
2022-05-03,1.4700000286102295,1.6399999856948853,1.4700000286102295,1.6200000047683716,1.6200000047683716,261300
2022-05-04,1.600000023841858,1.7300000190734863,1.5700000524520874,1.7300000190734863,1.7300000190734863,148700
2022-05-05,1.7100000381469727,1.7400000095367432,1.6299999952316284,1.6399999856948853,1.6399999856948853,82300
2022-05-06,1.659999966621399,1.7000000476837158,1.559999942779541,1.5800000429153442,1.5800000429153442,132700
2022-05-09,1.5800000429153442,1.6100000143051147,1.409999966621399,1.4600000381469727,1.4600000381469727,301100
2022-05-10,1.4700000286102295,1.4700000286102295,1.340000033378601,1.340000033378601,1.340000033378601,201700
2022-05-11,1.350000023841858,1.3799999952316284,1.190000057220459,1.2200000286102295,1.2200000286102295,310300
2022-05-12,1.2200000286102295,1.3300000429153442,1.2100000381469727,1.309999942779541,1.309999942779541,230100
2022-05-13,1.2899999618530273,1.6699999570846558,1.2899999618530273,1.6200000047683716,1.6200000047683716,142600
2022-05-16,1.6200000047683716,1.6699999570846558,1.600000023841858,1.6299999952316284,1.6299999952316284,85300
2022-05-17,1.690000057220459,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.7000000476837158,25100
2022-05-18,1.659999966621399,1.7799999713897705,1.659999966621399,1.7699999809265137,1.7699999809265137,54000
2022-05-19,1.7300000190734863,1.8200000524520874,1.7200000286102295,1.7300000190734863,1.7300000190734863,38400
2022-05-20,1.7400000095367432,1.7999999523162842,1.5499999523162842,1.6299999952316284,1.6299999952316284,41800
2022-05-23,1.6299999952316284,1.7000000476837158,1.6299999952316284,1.6799999475479126,1.6799999475479126,44100
2022-05-24,1.690000057220459,1.7000000476837158,1.590000033378601,1.6399999856948853,1.6399999856948853,28200
2022-05-25,1.6100000143051147,1.7000000476837158,1.6100000143051147,1.659999966621399,1.659999966621399,27900
2022-05-26,1.6399999856948853,1.75,1.6399999856948853,1.6699999570846558,1.6699999570846558,104900
2022-05-27,1.659999966621399,1.7699999809265137,1.659999966621399,1.690000057220459,1.690000057220459,100600
2022-05-31,1.6399999856948853,1.7200000286102295,1.6399999856948853,1.659999966621399,1.659999966621399,22800
2022-06-01,1.6699999570846558,1.7799999713897705,1.5299999713897705,1.6100000143051147,1.6100000143051147,91100
2022-06-02,1.5800000429153442,1.6399999856948853,1.5399999618530273,1.5700000524520874,1.5700000524520874,85900
2022-06-03,1.5199999809265137,1.6399999856948853,1.5099999904632568,1.559999942779541,1.559999942779541,106900
2022-06-06,1.5499999523162842,1.6299999952316284,1.4800000190734863,1.5099999904632568,1.5099999904632568,60900
2022-06-07,1.440000057220459,1.5299999713897705,1.440000057220459,1.440000057220459,1.440000057220459,36300
2022-06-08,1.440000057220459,1.4900000095367432,1.350000023841858,1.3799999952316284,1.3799999952316284,232000
2022-06-09,1.3799999952316284,1.3799999952316284,1.3300000429153442,1.3300000429153442,1.3300000429153442,34800
2022-06-10,1.340000033378601,1.4199999570846558,1.340000033378601,1.3899999856948853,1.3899999856948853,90900
2022-06-13,1.3200000524520874,1.3600000143051147,1.2799999713897705,1.2799999713897705,1.2799999713897705,74500
2022-06-14,1.2799999713897705,1.2999999523162842,1.25,1.2699999809265137,1.2699999809265137,41800
2022-06-15,1.2799999713897705,1.3799999952316284,1.25,1.3300000429153442,1.3300000429153442,87100
2022-06-16,1.3300000429153442,1.3600000143051147,1.2599999904632568,1.2799999713897705,1.2799999713897705,45200
2022-06-17,1.2799999713897705,1.340000033378601,1.2799999713897705,1.309999942779541,1.309999942779541,19200
2022-06-21,1.309999942779541,1.3600000143051147,1.309999942779541,1.340000033378601,1.340000033378601,22100
2022-06-22,1.3300000429153442,1.3600000143051147,1.25,1.2899999618530273,1.2899999618530273,10000
2022-06-23,1.2999999523162842,1.340000033378601,1.2699999809265137,1.2699999809265137,1.2699999809265137,12200
2022-06-24,1.2899999618530273,1.309999942779541,1.25,1.2899999618530273,1.2899999618530273,36200
2022-06-27,1.2799999713897705,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2699999809265137,17600
2022-06-28,1.2699999809265137,1.309999942779541,1.2400000095367432,1.25,1.25,15900
2022-06-29,1.2999999523162842,1.2999999523162842,1.0700000524520874,1.1200000047683716,1.1200000047683716,244000
2022-06-30,1.1399999856948853,1.2300000190734863,1.1100000143051147,1.2300000190734863,1.2300000190734863,36000
2022-07-01,1.1299999952316284,1.2599999904632568,1.1299999952316284,1.2599999904632568,1.2599999904632568,18600
2022-07-05,1.25,1.2799999713897705,1.25,1.25,1.25,7700
2022-07-06,1.2200000286102295,1.2699999809265137,1.2200000286102295,1.2599999904632568,1.2599999904632568,34600
2022-07-07,1.2599999904632568,1.3200000524520874,1.2599999904632568,1.2799999713897705,1.2799999713897705,14000
2022-07-08,1.2999999523162842,1.340000033378601,1.2899999618530273,1.340000033378601,1.340000033378601,7300
2022-07-11,1.340000033378601,1.3799999952316284,1.340000033378601,1.350000023841858,1.350000023841858,27200
2022-07-12,1.3300000429153442,1.3700000047683716,1.309999942779541,1.350000023841858,1.350000023841858,18100
2022-07-13,1.3700000047683716,1.3899999856948853,1.1100000143051147,1.2899999618530273,1.2899999618530273,109000
2022-07-14,1.2899999618530273,1.350000023841858,1.2100000381469727,1.2200000286102295,1.2200000286102295,93900
2022-07-15,1.2100000381469727,1.2599999904632568,1.159999966621399,1.2100000381469727,1.2100000381469727,28300
2022-07-18,1.2699999809265137,1.2799999713897705,1.2400000095367432,1.25,1.25,22700
2022-07-19,1.2799999713897705,1.3600000143051147,1.2200000286102295,1.3300000429153442,1.3300000429153442,53200
2022-07-20,1.340000033378601,1.4600000381469727,1.340000033378601,1.440000057220459,1.440000057220459,123000
2022-07-21,1.399999976158142,1.7699999809265137,1.399999976158142,1.75,1.75,260000
2022-07-22,1.75,1.7999999523162842,1.4199999570846558,1.75,1.75,223400
2022-07-25,1.7100000381469727,1.7400000095367432,1.5700000524520874,1.6299999952316284,1.6299999952316284,32600
2022-07-26,1.6299999952316284,1.6299999952316284,1.5700000524520874,1.5800000429153442,1.5800000429153442,16900
2022-07-27,1.5800000429153442,1.75,1.5700000524520874,1.7300000190734863,1.7300000190734863,109900
2022-07-28,1.7000000476837158,1.8300000429153442,1.6699999570846558,1.7000000476837158,1.7000000476837158,52600
2022-07-29,1.7599999904632568,1.809999942779541,1.6399999856948853,1.7899999618530273,1.7899999618530273,40800
2022-08-01,1.8300000429153442,1.8300000429153442,1.6799999475479126,1.7300000190734863,1.7300000190734863,47200
2022-08-02,1.690000057220459,1.7400000095367432,1.5399999618530273,1.649999976158142,1.649999976158142,123100
2022-08-03,1.6399999856948853,1.649999976158142,1.559999942779541,1.590000033378601,1.590000033378601,79900
2022-08-04,1.5800000429153442,1.7000000476837158,1.5700000524520874,1.649999976158142,1.649999976158142,50900
2022-08-05,1.5499999523162842,1.6699999570846558,1.5,1.600000023841858,1.600000023841858,158200
2022-08-08,1.5399999618530273,1.9800000190734863,1.5399999618530273,1.9199999570846558,1.9199999570846558,235800
2022-08-09,1.9500000476837158,2.049999952316284,1.850000023841858,1.9500000476837158,1.9500000476837158,165300
2022-08-10,2.0199999809265137,2.0199999809265137,1.7400000095367432,1.7999999523162842,1.7999999523162842,157400
2022-08-11,1.7300000190734863,1.809999942779541,1.559999942779541,1.649999976158142,1.649999976158142,187400
2022-08-12,1.649999976158142,1.75,1.559999942779541,1.6799999475479126,1.6799999475479126,167900
2022-08-15,1.6799999475479126,1.7200000286102295,1.600000023841858,1.600000023841858,1.600000023841858,93600
2022-08-16,1.6299999952316284,1.6299999952316284,1.399999976158142,1.5399999618530273,1.5399999618530273,204400
2022-08-17,1.5,1.559999942779541,1.399999976158142,1.399999976158142,1.399999976158142,131800
2022-08-18,1.399999976158142,1.9700000286102295,1.399999976158142,1.7999999523162842,1.7999999523162842,880600
2022-08-19,1.809999942779541,1.9500000476837158,1.7599999904632568,1.899999976158142,1.899999976158142,126000
2022-08-22,1.9299999475479126,1.9299999475479126,1.6799999475479126,1.7400000095367432,1.7400000095367432,203600
2022-08-23,1.7100000381469727,1.7599999904632568,1.590000033378601,1.6100000143051147,1.6100000143051147,135800
2022-08-24,1.6100000143051147,1.75,1.5800000429153442,1.7100000381469727,1.7100000381469727,62700
2022-08-25,1.6799999475479126,1.7300000190734863,1.6799999475479126,1.7100000381469727,1.7100000381469727,11600
2022-08-26,1.6399999856948853,1.75,1.6399999856948853,1.7000000476837158,1.7000000476837158,33300
2022-08-29,1.6200000047683716,1.7400000095367432,1.600000023841858,1.600000023841858,1.600000023841858,56200
2022-08-30,1.7000000476837158,1.7000000476837158,1.5199999809265137,1.5800000429153442,1.5800000429153442,72400
2022-08-31,1.5800000429153442,1.6399999856948853,1.440000057220459,1.440000057220459,1.440000057220459,292800
2022-09-01,1.4800000190734863,1.590000033378601,1.3799999952316284,1.3799999952316284,1.3799999952316284,150500
2022-09-02,1.409999966621399,1.4800000190734863,1.3600000143051147,1.4800000190734863,1.4800000190734863,101100
2022-09-06,1.5199999809265137,1.5399999618530273,1.350000023841858,1.350000023841858,1.350000023841858,199000
2022-09-07,1.3200000524520874,1.4199999570846558,1.3200000524520874,1.3899999856948853,1.3899999856948853,61300
2022-09-08,1.3899999856948853,1.399999976158142,1.3200000524520874,1.3899999856948853,1.3899999856948853,87900
2022-09-09,1.350000023841858,1.6200000047683716,1.350000023841858,1.5700000524520874,1.5700000524520874,168100
2022-09-12,1.5700000524520874,1.7300000190734863,1.5499999523162842,1.6200000047683716,1.6200000047683716,138500
2022-09-13,1.5099999904632568,1.6299999952316284,1.5099999904632568,1.5800000429153442,1.5800000429153442,39500
2022-09-14,1.559999942779541,1.649999976158142,1.5199999809265137,1.5399999618530273,1.5399999618530273,92400
2022-09-15,1.409999966621399,1.4500000476837158,1.2899999618530273,1.2899999618530273,1.2899999618530273,243500
2022-09-16,1.2899999618530273,1.3200000524520874,1.2000000476837158,1.2400000095367432,1.2400000095367432,174900
2022-09-19,1.25,1.3700000047683716,1.1799999475479126,1.3700000047683716,1.3700000047683716,149000
2022-09-20,1.3300000429153442,1.3799999952316284,1.2100000381469727,1.309999942779541,1.309999942779541,131300
2022-09-21,1.3300000429153442,1.3300000429153442,1.2100000381469727,1.2200000286102295,1.2200000286102295,29400
2022-09-22,1.2000000476837158,1.2400000095367432,1.1200000047683716,1.1699999570846558,1.1699999570846558,120800
2022-09-23,1.1299999952316284,1.2100000381469727,1.0700000524520874,1.090000033378601,1.090000033378601,214200
2022-09-26,1.0700000524520874,1.149999976158142,1.0700000524520874,1.1100000143051147,1.1100000143051147,45200
2022-09-27,1.1200000047683716,1.1399999856948853,1.0700000524520874,1.100000023841858,1.100000023841858,50700
2022-09-28,1.100000023841858,1.100000023841858,1.090000033378601,1.100000023841858,1.100000023841858,25000
2022-09-29,1.0700000524520874,1.090000033378601,1.0499999523162842,1.0800000429153442,1.0800000429153442,61900
2022-09-30,1.0800000429153442,1.090000033378601,1.0700000524520874,1.0700000524520874,1.0700000524520874,18400
2022-10-03,1.0700000524520874,1.090000033378601,1.0299999713897705,1.0399999618530273,1.0399999618530273,38000
2022-10-04,1.0299999713897705,1.1299999952316284,1.0299999713897705,1.1200000047683716,1.1200000047683716,39500
2022-10-05,1.100000023841858,1.149999976158142,1.100000023841858,1.1399999856948853,1.1399999856948853,9700
2022-10-06,1.1399999856948853,1.159999966621399,1.1299999952316284,1.149999976158142,1.149999976158142,36900
2022-10-07,1.149999976158142,1.1799999475479126,1.0700000524520874,1.0700000524520874,1.0700000524520874,41600
2022-10-10,1.0499999523162842,1.0700000524520874,1.0499999523162842,1.059999942779541,1.059999942779541,16400
2022-10-11,1.0499999523162842,1.1200000047683716,1.0299999713897705,1.0700000524520874,1.0700000524520874,14900
2022-10-12,1.100000023841858,1.100000023841858,1.0399999618530273,1.0800000429153442,1.0800000429153442,37100
2022-10-13,1.0299999713897705,1.059999942779541,1.0299999713897705,1.0499999523162842,1.0499999523162842,12000
2022-10-14,1.090000033378601,1.090000033378601,1.0199999809265137,1.0299999713897705,1.0299999713897705,11300
2022-10-17,1.0800000429153442,1.090000033378601,1.0099999904632568,1.0700000524520874,1.0700000524520874,20700
2022-10-18,1.0800000429153442,1.1200000047683716,1.0700000524520874,1.0700000524520874,1.0700000524520874,16100
2022-10-19,1.0199999809265137,1.1100000143051147,1.0,1.0299999713897705,1.0299999713897705,112900
2022-10-20,1.0700000524520874,1.0700000524520874,1.0199999809265137,1.0499999523162842,1.0499999523162842,8600
2022-10-21,1.0099999904632568,1.0499999523162842,1.0099999904632568,1.0299999713897705,1.0299999713897705,13600
2022-10-24,1.0499999523162842,1.0700000524520874,1.0299999713897705,1.0399999618530273,1.0399999618530273,17500
2022-10-25,1.0099999904632568,1.1100000143051147,1.0099999904632568,1.1100000143051147,1.1100000143051147,12300
2022-10-26,1.100000023841858,1.159999966621399,1.090000033378601,1.090000033378601,1.090000033378601,36200
2022-10-27,1.100000023841858,1.100000023841858,1.0800000429153442,1.100000023841858,1.100000023841858,4800
2022-10-28,1.090000033378601,1.159999966621399,1.090000033378601,1.1399999856948853,1.1399999856948853,5400
2022-10-31,1.149999976158142,1.1699999570846558,1.1100000143051147,1.1100000143051147,1.1100000143051147,25900
2022-11-01,1.1299999952316284,1.1299999952316284,1.0299999713897705,1.0700000524520874,1.0700000524520874,22600
2022-11-02,1.0399999618530273,1.0499999523162842,1.0,1.0,1.0,29500
2022-11-03,1.0299999713897705,1.0299999713897705,1.0,1.0199999809265137,1.0199999809265137,9000
2022-11-04,1.0299999713897705,1.0499999523162842,1.0,1.0199999809265137,1.0199999809265137,15800
2022-11-07,1.0299999713897705,1.0299999713897705,1.0099999904632568,1.0199999809265137,1.0199999809265137,14200
2022-11-08,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0099999904632568,1.0099999904632568,11900
2022-11-09,1.0499999523162842,1.0499999523162842,1.0,1.0,1.0,11800
2022-11-10,1.0199999809265137,1.0499999523162842,1.0099999904632568,1.0199999809265137,1.0199999809265137,48200
2022-11-11,1.0199999809265137,1.090000033378601,0.9900000095367432,1.0399999618530273,1.0399999618530273,60800
2022-11-14,1.0399999618530273,1.2000000476837158,1.0099999904632568,1.1699999570846558,1.1699999570846558,85500
2022-11-15,1.2200000286102295,1.340000033378601,1.1799999475479126,1.3200000524520874,1.3200000524520874,63500
2022-11-16,1.309999942779541,1.309999942779541,1.059999942779541,1.2100000381469727,1.2100000381469727,87400
2022-11-17,1.190000057220459,1.2699999809265137,1.1799999475479126,1.2000000476837158,1.2000000476837158,29400
2022-11-18,1.1699999570846558,1.2999999523162842,1.1699999570846558,1.2200000286102295,1.2200000286102295,41000
2022-11-21,1.2999999523162842,1.2999999523162842,1.2200000286102295,1.2799999713897705,1.2799999713897705,25600
2022-11-22,1.2599999904632568,1.3600000143051147,1.1399999856948853,1.2100000381469727,1.2100000381469727,101500
2022-11-23,1.2100000381469727,1.2200000286102295,1.2000000476837158,1.2000000476837158,1.2000000476837158,3700
2022-11-25,1.2100000381469727,1.3600000143051147,1.1799999475479126,1.2899999618530273,1.2899999618530273,94400
2022-11-28,1.2699999809265137,1.2999999523162842,1.25,1.2599999904632568,1.2599999904632568,17300
2022-11-29,1.2100000381469727,1.2599999904632568,1.1699999570846558,1.1699999570846558,1.1699999570846558,26000
2022-11-30,1.2100000381469727,1.2300000190734863,1.149999976158142,1.2200000286102295,1.2200000286102295,26100
2022-12-01,1.2000000476837158,1.2599999904632568,1.1699999570846558,1.2000000476837158,1.2000000476837158,38800
2022-12-02,1.2000000476837158,1.2599999904632568,1.2000000476837158,1.2200000286102295,1.2200000286102295,15300
2022-12-05,1.2000000476837158,1.2000000476837158,1.190000057220459,1.190000057220459,1.190000057220459,3100
2022-12-06,1.159999966621399,1.1699999570846558,1.149999976158142,1.149999976158142,1.149999976158142,17100
2022-12-07,1.1399999856948853,1.1399999856948853,1.1299999952316284,1.1299999952316284,1.1299999952316284,13000
2022-12-08,1.1299999952316284,1.1799999475479126,1.1299999952316284,1.149999976158142,1.149999976158142,18100
2022-12-09,1.1200000047683716,1.149999976158142,1.1100000143051147,1.1200000047683716,1.1200000047683716,19800
2022-12-12,1.100000023841858,1.1299999952316284,1.100000023841858,1.1100000143051147,1.1100000143051147,7300
2022-12-13,1.159999966621399,1.1799999475479126,1.100000023841858,1.1299999952316284,1.1299999952316284,26800
2022-12-14,1.100000023841858,1.1299999952316284,1.100000023841858,1.100000023841858,1.100000023841858,26400
2022-12-15,1.090000033378601,1.1299999952316284,1.090000033378601,1.1100000143051147,1.1100000143051147,11200
2022-12-16,1.100000023841858,1.100000023841858,1.0499999523162842,1.0800000429153442,1.0800000429153442,58100
2022-12-19,1.1200000047683716,1.1399999856948853,1.0700000524520874,1.090000033378601,1.090000033378601,65000
2022-12-20,1.190000057220459,1.190000057220459,1.1399999856948853,1.149999976158142,1.149999976158142,49500
2022-12-21,1.149999976158142,1.2699999809265137,1.1399999856948853,1.2200000286102295,1.2200000286102295,73300
2022-12-22,1.2300000190734863,1.2300000190734863,1.149999976158142,1.1799999475479126,1.1799999475479126,17200
2022-12-23,1.1699999570846558,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.2000000476837158,23100
2022-12-27,1.1699999570846558,1.2300000190734863,1.1699999570846558,1.1799999475479126,1.1799999475479126,27500
2022-12-28,1.149999976158142,1.25,1.149999976158142,1.25,1.25,49400
2022-12-29,1.2300000190734863,1.2899999618530273,1.2300000190734863,1.2599999904632568,1.2599999904632568,28800
2022-12-30,1.2699999809265137,1.2799999713897705,1.1699999570846558,1.2200000286102295,1.2200000286102295,45700
2023-01-03,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2000000476837158,1.2000000476837158,13800
2023-01-04,1.1200000047683716,1.2200000286102295,1.1200000047683716,1.190000057220459,1.190000057220459,33600
2023-01-05,1.149999976158142,1.2200000286102295,1.149999976158142,1.2000000476837158,1.2000000476837158,13300
2023-01-06,1.25,1.2899999618530273,1.2200000286102295,1.2599999904632568,1.2599999904632568,15500
2023-01-09,1.2799999713897705,1.3200000524520874,1.2699999809265137,1.2899999618530273,1.2899999618530273,17800
2023-01-10,1.2899999618530273,1.3700000047683716,1.2400000095367432,1.340000033378601,1.340000033378601,52100
2023-01-11,1.3700000047683716,1.4800000190734863,1.340000033378601,1.440000057220459,1.440000057220459,194400
2023-01-12,1.3200000524520874,1.5499999523162842,1.3200000524520874,1.5399999618530273,1.5399999618530273,797800
2023-01-13,1.5,1.5299999713897705,1.4199999570846558,1.5,1.5,115200
2023-01-17,1.559999942779541,1.559999942779541,1.4600000381469727,1.4900000095367432,1.4900000095367432,120500
2023-01-18,1.5199999809265137,1.5199999809265137,1.4500000476837158,1.4600000381469727,1.4600000381469727,47400
2023-01-19,1.4800000190734863,1.5099999904632568,1.4700000286102295,1.5,1.5,22600
2023-01-20,1.5099999904632568,1.5800000429153442,1.5,1.559999942779541,1.559999942779541,78400
2023-01-23,1.5800000429153442,1.600000023841858,1.5499999523162842,1.5800000429153442,1.5800000429153442,33900
2023-01-24,1.590000033378601,1.590000033378601,1.4199999570846558,1.4500000476837158,1.4500000476837158,41500
2023-01-25,1.4700000286102295,1.4900000095367432,1.409999966621399,1.4500000476837158,1.4500000476837158,23400
2023-01-26,1.4900000095367432,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4800000190734863,13400
2023-01-27,1.4500000476837158,1.5299999713897705,1.4500000476837158,1.5299999713897705,1.5299999713897705,32900
2023-01-30,1.4900000095367432,1.5199999809265137,1.4500000476837158,1.4700000286102295,1.4700000286102295,12100
2023-01-31,1.440000057220459,1.5199999809265137,1.440000057220459,1.5,1.5,19200
2023-02-01,1.5199999809265137,1.5299999713897705,1.4800000190734863,1.5,1.5,25900
2023-02-02,1.590000033378601,1.590000033378601,1.5,1.5499999523162842,1.5499999523162842,60000
2023-02-03,1.6100000143051147,1.6299999952316284,1.4500000476837158,1.559999942779541,1.559999942779541,120700
2023-02-06,1.5700000524520874,1.600000023841858,1.5199999809265137,1.5499999523162842,1.5499999523162842,61700
2023-02-07,1.5800000429153442,1.600000023841858,1.5299999713897705,1.5700000524520874,1.5700000524520874,50100
2023-02-08,1.590000033378601,1.6200000047683716,1.559999942779541,1.6200000047683716,1.6200000047683716,99600
2023-02-09,1.6399999856948853,1.7000000476837158,1.590000033378601,1.6299999952316284,1.6299999952316284,276900
2023-02-10,1.6299999952316284,1.649999976158142,1.5700000524520874,1.649999976158142,1.649999976158142,72900
2023-02-13,1.6699999570846558,1.75,1.6699999570846558,1.7000000476837158,1.7000000476837158,138300
2023-02-14,1.7000000476837158,1.7000000476837158,1.649999976158142,1.6699999570846558,1.6699999570846558,42500
2023-02-15,1.659999966621399,1.75,1.6200000047683716,1.7300000190734863,1.7300000190734863,63000
2023-02-16,1.7400000095367432,1.7899999618530273,1.6699999570846558,1.7200000286102295,1.7200000286102295,93200
2023-02-17,1.6799999475479126,1.7999999523162842,1.649999976158142,1.7300000190734863,1.7300000190734863,116400
2023-02-21,1.7000000476837158,1.75,1.690000057220459,1.7200000286102295,1.7200000286102295,59100
2023-02-22,1.7100000381469727,1.7699999809265137,1.7100000381469727,1.7200000286102295,1.7200000286102295,24100
2023-02-23,1.7000000476837158,1.809999942779541,1.7000000476837158,1.7899999618530273,1.7899999618530273,69000
2023-02-24,1.7999999523162842,1.8200000524520874,1.7000000476837158,1.7100000381469727,1.7100000381469727,63800
2023-02-27,1.7100000381469727,1.7599999904632568,1.6799999475479126,1.7000000476837158,1.7000000476837158,38900
2023-02-28,1.690000057220459,1.7699999809265137,1.6799999475479126,1.75,1.75,66200
2023-03-01,1.75,1.7999999523162842,1.7000000476837158,1.7999999523162842,1.7999999523162842,55400
2023-03-02,1.809999942779541,1.9199999570846558,1.7999999523162842,1.8700000047683716,1.8700000047683716,109300
2023-03-03,1.909999966621399,1.909999966621399,1.7899999618530273,1.8300000429153442,1.8300000429153442,105200
2023-03-06,1.809999942779541,1.8700000047683716,1.7699999809265137,1.7999999523162842,1.7999999523162842,92000
2023-03-07,1.7699999809265137,1.7999999523162842,1.7200000286102295,1.7799999713897705,1.7799999713897705,44500
2023-03-08,1.7599999904632568,1.8700000047683716,1.75,1.8300000429153442,1.8300000429153442,59200
2023-03-09,1.850000023841858,1.850000023841858,1.7799999713897705,1.8200000524520874,1.8200000524520874,24300
2023-03-10,1.8200000524520874,1.8200000524520874,1.7599999904632568,1.7599999904632568,1.7599999904632568,27200
2023-03-13,1.7300000190734863,1.7400000095367432,1.600000023841858,1.690000057220459,1.690000057220459,70400
2023-03-14,1.6799999475479126,1.75,1.5700000524520874,1.5700000524520874,1.5700000524520874,101900
2023-03-15,1.5299999713897705,1.649999976158142,1.5099999904632568,1.5399999618530273,1.5399999618530273,28300
2023-03-16,1.5499999523162842,1.6100000143051147,1.5299999713897705,1.5299999713897705,1.5299999713897705,32200
2023-03-17,1.5499999523162842,1.559999942779541,1.350000023841858,1.3600000143051147,1.3600000143051147,91600
2023-03-20,1.3799999952316284,1.440000057220459,1.3799999952316284,1.3799999952316284,1.3799999952316284,76900
2023-03-21,1.3799999952316284,1.4600000381469727,1.3700000047683716,1.3700000047683716,1.3700000047683716,137700
2023-03-22,1.350000023841858,1.4500000476837158,1.350000023841858,1.3899999856948853,1.3899999856948853,29600
2023-03-23,1.4199999570846558,1.4900000095367432,1.409999966621399,1.409999966621399,1.409999966621399,27500
2023-03-24,1.409999966621399,1.4700000286102295,1.3600000143051147,1.440000057220459,1.440000057220459,58900
2023-03-27,1.4299999475479126,1.4600000381469727,1.409999966621399,1.4299999475479126,1.4299999475479126,12200
2023-03-28,1.409999966621399,1.4299999475479126,1.3700000047683716,1.3799999952316284,1.3799999952316284,28500
2023-03-29,1.3799999952316284,1.409999966621399,1.3799999952316284,1.409999966621399,1.409999966621399,7800
2023-03-30,1.399999976158142,1.440000057220459,1.399999976158142,1.399999976158142,1.399999976158142,31000
2023-03-31,1.409999966621399,1.4500000476837158,1.3899999856948853,1.409999966621399,1.409999966621399,85800
2023-04-03,1.4199999570846558,1.4199999570846558,1.350000023841858,1.409999966621399,1.409999966621399,80000
2023-04-04,1.3700000047683716,1.4199999570846558,1.3700000047683716,1.3899999856948853,1.3899999856948853,11900
2023-04-05,1.3899999856948853,1.3899999856948853,1.350000023841858,1.3600000143051147,1.3600000143051147,13000
2023-04-06,1.350000023841858,1.4199999570846558,1.350000023841858,1.4199999570846558,1.4199999570846558,45700
2023-04-10,1.4199999570846558,1.4600000381469727,1.4199999570846558,1.4299999475479126,1.4299999475479126,24900
2023-04-11,1.4199999570846558,1.440000057220459,1.399999976158142,1.4199999570846558,1.4199999570846558,8900
2023-04-12,1.440000057220459,1.440000057220459,1.409999966621399,1.409999966621399,1.409999966621399,2500
2023-04-13,1.4199999570846558,1.4299999475479126,1.3899999856948853,1.409999966621399,1.409999966621399,21000
2023-04-14,1.399999976158142,1.440000057220459,1.3799999952316284,1.4299999475479126,1.4299999475479126,46600
2023-04-17,1.440000057220459,1.440000057220459,1.3799999952316284,1.4199999570846558,1.4199999570846558,36700
2023-04-18,1.399999976158142,1.399999976158142,1.3700000047683716,1.3799999952316284,1.3799999952316284,31900
2023-04-19,1.3799999952316284,1.3799999952316284,1.2999999523162842,1.350000023841858,1.350000023841858,67200
2023-04-20,1.3200000524520874,1.4199999570846558,1.3200000524520874,1.350000023841858,1.350000023841858,9300
2023-04-21,1.3600000143051147,1.3899999856948853,1.350000023841858,1.350000023841858,1.350000023841858,7200
2023-04-24,1.3300000429153442,1.340000033378601,1.309999942779541,1.3300000429153442,1.3300000429153442,60000
2023-04-25,1.3300000429153442,1.3799999952316284,1.2799999713897705,1.3700000047683716,1.3700000047683716,99500
2023-04-26,1.3300000429153442,1.3600000143051147,1.2699999809265137,1.2799999713897705,1.2799999713897705,49000
2023-04-27,1.2799999713897705,1.3300000429153442,1.2799999713897705,1.3300000429153442,1.3300000429153442,16100
2023-04-28,1.2999999523162842,1.340000033378601,1.2999999523162842,1.3200000524520874,1.3200000524520874,16700
2023-05-01,1.309999942779541,1.3700000047683716,1.309999942779541,1.3300000429153442,1.3300000429153442,17700
2023-05-02,1.3300000429153442,1.3600000143051147,1.3300000429153442,1.350000023841858,1.350000023841858,9400
2023-05-03,1.3300000429153442,1.409999966621399,1.3300000429153442,1.340000033378601,1.340000033378601,17700
2023-05-04,1.3200000524520874,1.3700000047683716,1.3200000524520874,1.350000023841858,1.350000023841858,3100
2023-05-05,1.3200000524520874,1.440000057220459,1.3200000524520874,1.350000023841858,1.350000023841858,26900
2023-05-08,1.3300000429153442,1.3700000047683716,1.309999942779541,1.3700000047683716,1.3700000047683716,35900
2023-05-09,1.399999976158142,1.399999976158142,1.2799999713897705,1.3300000429153442,1.3300000429153442,61100
2023-05-10,1.3600000143051147,1.3700000047683716,1.3200000524520874,1.3700000047683716,1.3700000047683716,35100
2023-05-11,1.340000033378601,1.3799999952316284,1.3200000524520874,1.350000023841858,1.350000023841858,20700
2023-05-12,1.3899999856948853,1.3899999856948853,1.3300000429153442,1.3700000047683716,1.3700000047683716,83600
2023-05-15,1.399999976158142,1.399999976158142,1.350000023841858,1.3899999856948853,1.3899999856948853,48700
2023-05-16,1.3899999856948853,1.399999976158142,1.350000023841858,1.3799999952316284,1.3799999952316284,42100
2023-05-17,1.3700000047683716,1.4299999475479126,1.350000023841858,1.4299999475479126,1.4299999475479126,62200
2023-05-18,1.3799999952316284,1.559999942779541,1.3799999952316284,1.5399999618530273,1.5399999618530273,82000
2023-05-19,1.5199999809265137,1.5399999618530273,1.4700000286102295,1.5,1.5,18900
2023-05-22,1.440000057220459,1.4700000286102295,1.4199999570846558,1.4199999570846558,1.4199999570846558,60900
2023-05-23,1.4199999570846558,1.4600000381469727,1.4199999570846558,1.4600000381469727,1.4600000381469727,7900
2023-05-24,1.4800000190734863,1.5,1.4199999570846558,1.4500000476837158,1.4500000476837158,8500
2023-05-25,1.3899999856948853,1.399999976158142,1.3300000429153442,1.340000033378601,1.340000033378601,33200
2023-05-26,1.340000033378601,1.440000057220459,1.340000033378601,1.440000057220459,1.440000057220459,28100
2023-05-30,1.409999966621399,1.5,1.409999966621399,1.4700000286102295,1.4700000286102295,40900
2023-05-31,1.4700000286102295,1.4700000286102295,1.399999976158142,1.4299999475479126,1.4299999475479126,14600
2023-06-01,1.4500000476837158,1.4900000095367432,1.399999976158142,1.4500000476837158,1.4500000476837158,20000
2023-06-02,1.4500000476837158,1.5099999904632568,1.4500000476837158,1.5099999904632568,1.5099999904632568,10800
2023-06-05,1.5299999713897705,1.5499999523162842,1.440000057220459,1.4800000190734863,1.4800000190734863,36000
2023-06-06,1.4700000286102295,1.5199999809265137,1.4500000476837158,1.5,1.5,7500
2023-06-07,1.4700000286102295,1.5299999713897705,1.4700000286102295,1.5099999904632568,1.5099999904632568,10400
2023-06-08,1.5399999618530273,1.5499999523162842,1.4900000095367432,1.5299999713897705,1.5299999713897705,21900
2023-06-09,1.5299999713897705,1.5299999713897705,1.4500000476837158,1.4700000286102295,1.4700000286102295,41800
2023-06-12,1.4700000286102295,1.4800000190734863,1.350000023841858,1.4600000381469727,1.4600000381469727,66500
2023-06-13,1.4500000476837158,1.5,1.3700000047683716,1.399999976158142,1.399999976158142,76900
2023-06-14,1.4299999475479126,1.4299999475479126,1.2799999713897705,1.309999942779541,1.309999942779541,253400
2023-06-15,1.3200000524520874,1.399999976158142,1.2899999618530273,1.3300000429153442,1.3300000429153442,106200
2023-06-16,1.2999999523162842,1.399999976158142,1.2999999523162842,1.3600000143051147,1.3600000143051147,55200
2023-06-20,1.3600000143051147,1.3899999856948853,1.340000033378601,1.350000023841858,1.350000023841858,24900
2023-06-21,1.3300000429153442,1.3899999856948853,1.3300000429153442,1.3700000047683716,1.3700000047683716,20100
2023-06-22,1.4199999570846558,1.4199999570846558,1.3300000429153442,1.3300000429153442,1.3300000429153442,8500
2023-06-23,1.3899999856948853,1.3899999856948853,1.2699999809265137,1.3200000524520874,1.3200000524520874,49800
2023-06-26,1.2899999618530273,1.350000023841858,1.2899999618530273,1.3200000524520874,1.3200000524520874,23000
2023-06-27,1.340000033378601,1.3700000047683716,1.3300000429153442,1.3600000143051147,1.3600000143051147,18100
2023-06-28,1.3799999952316284,1.3899999856948853,1.340000033378601,1.3600000143051147,1.3600000143051147,31100
2023-06-29,1.3300000429153442,1.3899999856948853,1.3200000524520874,1.3700000047683716,1.3700000047683716,21300
2023-06-30,1.3899999856948853,1.3899999856948853,1.3200000524520874,1.350000023841858,1.350000023841858,35600
2023-07-03,1.3799999952316284,1.3799999952316284,1.340000033378601,1.340000033378601,1.340000033378601,25000
2023-07-05,1.4299999475479126,1.9199999570846558,1.409999966621399,1.7300000190734863,1.7300000190734863,7164400
2023-07-06,1.7000000476837158,1.75,1.5099999904632568,1.659999966621399,1.659999966621399,559100
2023-07-07,1.6200000047683716,1.6699999570846558,1.600000023841858,1.6299999952316284,1.6299999952316284,153700
2023-07-10,1.6100000143051147,1.649999976158142,1.5800000429153442,1.6200000047683716,1.6200000047683716,70400
2023-07-11,1.6200000047683716,1.9800000190734863,1.6200000047683716,1.8600000143051147,1.8600000143051147,530400
2023-07-12,1.8899999856948853,1.899999976158142,1.7699999809265137,1.850000023841858,1.850000023841858,119100
2023-07-13,1.8799999952316284,1.9199999570846558,1.7999999523162842,1.9199999570846558,1.9199999570846558,87900
2023-07-14,1.9299999475479126,1.9700000286102295,1.850000023841858,1.850000023841858,1.850000023841858,79200
2023-07-17,1.840000033378601,2.0,1.840000033378601,1.8700000047683716,1.8700000047683716,83700
2023-07-18,1.850000023841858,2.0,1.8200000524520874,1.909999966621399,1.909999966621399,116400
2023-07-19,1.9299999475479126,1.9299999475479126,1.7799999713897705,1.7999999523162842,1.7999999523162842,218600
2023-07-20,1.7799999713897705,1.7799999713897705,1.659999966621399,1.75,1.75,111500
2023-07-21,1.75,1.8899999856948853,1.75,1.8700000047683716,1.8700000047683716,97500
2023-07-24,1.9199999570846558,1.9199999570846558,1.7899999618530273,1.8600000143051147,1.8600000143051147,57900
2023-07-25,1.899999976158142,1.899999976158142,1.7999999523162842,1.8700000047683716,1.8700000047683716,78800
2023-07-26,1.8200000524520874,1.8700000047683716,1.690000057220459,1.7599999904632568,1.7599999904632568,139300
2023-07-27,1.7400000095367432,1.850000023841858,1.7000000476837158,1.7999999523162842,1.7999999523162842,104700
2023-07-28,1.7899999618530273,1.899999976158142,1.7899999618530273,1.8600000143051147,1.8600000143051147,141800
2023-07-31,1.8600000143051147,1.8899999856948853,1.7599999904632568,1.7899999618530273,1.7899999618530273,104100
2023-08-01,1.7699999809265137,1.850000023841858,1.7699999809265137,1.8300000429153442,1.8300000429153442,81500
2023-08-02,1.7999999523162842,1.8700000047683716,1.7899999618530273,1.8300000429153442,1.8300000429153442,34900
2023-08-03,1.8200000524520874,1.8300000429153442,1.7200000286102295,1.8200000524520874,1.8200000524520874,59400
2023-08-04,1.7300000190734863,1.850000023841858,1.7300000190734863,1.7999999523162842,1.7999999523162842,33900
2023-08-07,1.7999999523162842,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.7400000095367432,39600
2023-08-08,1.7300000190734863,1.7699999809265137,1.7100000381469727,1.7200000286102295,1.7200000286102295,27500
2023-08-09,1.7000000476837158,1.7200000286102295,1.6100000143051147,1.649999976158142,1.649999976158142,39700
2023-08-10,1.6100000143051147,1.7000000476837158,1.6100000143051147,1.659999966621399,1.659999966621399,19700
2023-08-11,1.649999976158142,1.7200000286102295,1.649999976158142,1.649999976158142,1.649999976158142,29000
2023-08-14,1.6299999952316284,1.6799999475479126,1.6100000143051147,1.6399999856948853,1.6399999856948853,68600
2023-08-15,1.6699999570846558,1.6799999475479126,1.559999942779541,1.5700000524520874,1.5700000524520874,47300
2023-08-16,1.600000023841858,1.659999966621399,1.600000023841858,1.600000023841858,1.600000023841858,63200
2023-08-17,1.6100000143051147,1.6799999475479126,1.590000033378601,1.590000033378601,1.590000033378601,26700
2023-08-18,1.5700000524520874,1.6399999856948853,1.5700000524520874,1.590000033378601,1.590000033378601,22300
2023-08-21,1.6200000047683716,1.6399999856948853,1.5800000429153442,1.6100000143051147,1.6100000143051147,18200
2023-08-22,1.6100000143051147,1.6299999952316284,1.5800000429153442,1.6200000047683716,1.6200000047683716,8700
2023-08-23,1.6299999952316284,1.649999976158142,1.5499999523162842,1.5800000429153442,1.5800000429153442,26400
2023-08-24,1.5700000524520874,1.6100000143051147,1.5700000524520874,1.6100000143051147,1.6100000143051147,9400
2023-08-25,1.590000033378601,1.6399999856948853,1.5800000429153442,1.6200000047683716,1.6200000047683716,84700
2023-08-28,1.590000033378601,1.6200000047683716,1.5800000429153442,1.6200000047683716,1.6200000047683716,20500
2023-08-29,1.600000023841858,1.6299999952316284,1.5700000524520874,1.5700000524520874,1.5700000524520874,17600
2023-08-30,1.559999942779541,1.7799999713897705,1.5499999523162842,1.7200000286102295,1.7200000286102295,84200
2023-08-31,1.7699999809265137,1.850000023841858,1.7100000381469727,1.7699999809265137,1.7699999809265137,178000
2023-09-01,1.7699999809265137,1.809999942779541,1.75,1.75,1.75,41900
2023-09-05,1.7899999618530273,1.7899999618530273,1.6799999475479126,1.6799999475479126,1.6799999475479126,43500
2023-09-06,1.6799999475479126,1.7100000381469727,1.6299999952316284,1.6799999475479126,1.6799999475479126,22200
2023-09-07,1.7300000190734863,1.7300000190734863,1.659999966621399,1.7100000381469727,1.7100000381469727,16900
2023-09-08,1.690000057220459,1.7400000095367432,1.649999976158142,1.659999966621399,1.659999966621399,18700
2023-09-11,1.7000000476837158,1.75,1.6699999570846558,1.7000000476837158,1.7000000476837158,26300
2023-09-12,1.6799999475479126,1.7400000095367432,1.6699999570846558,1.6799999475479126,1.6799999475479126,42100
2023-09-13,1.6699999570846558,1.7400000095367432,1.659999966621399,1.7000000476837158,1.7000000476837158,21900
2023-09-14,1.7000000476837158,1.7699999809265137,1.6799999475479126,1.75,1.75,105900
2023-09-15,1.590000033378601,1.6699999570846558,1.4199999570846558,1.6699999570846558,1.6699999570846558,289100
2023-09-18,1.7000000476837158,1.7200000286102295,1.4900000095367432,1.5499999523162842,1.5499999523162842,78300
2023-09-19,1.6100000143051147,1.6100000143051147,1.399999976158142,1.440000057220459,1.440000057220459,28800
2023-09-20,1.4199999570846558,1.4500000476837158,1.3899999856948853,1.4199999570846558,1.4199999570846558,43200
2023-09-21,1.3799999952316284,1.4299999475479126,1.3700000047683716,1.409999966621399,1.409999966621399,52400
2023-09-22,1.3799999952316284,1.4299999475479126,1.3700000047683716,1.399999976158142,1.399999976158142,13700
2023-09-25,1.3799999952316284,1.440000057220459,1.3799999952316284,1.4199999570846558,1.4199999570846558,38700
2023-09-26,1.440000057220459,1.440000057220459,1.350000023841858,1.3899999856948853,1.3899999856948853,6300
2023-09-27,1.4299999475479126,1.4299999475479126,1.3700000047683716,1.3799999952316284,1.3799999952316284,23400
2023-09-28,1.4299999475479126,1.5,1.3799999952316284,1.4600000381469727,1.4600000381469727,76900
2023-09-29,1.4800000190734863,1.5299999713897705,1.4299999475479126,1.4500000476837158,1.4500000476837158,37300
2023-10-02,1.440000057220459,1.5700000524520874,1.440000057220459,1.4800000190734863,1.4800000190734863,30800
2023-10-03,1.5499999523162842,1.590000033378601,1.3799999952316284,1.3899999856948853,1.3899999856948853,44700
2023-10-04,1.409999966621399,1.6399999856948853,1.399999976158142,1.4299999475479126,1.4299999475479126,27100
2023-10-05,1.440000057220459,1.5,1.4299999475479126,1.4299999475479126,1.4299999475479126,16900
2023-10-06,1.4500000476837158,1.4700000286102295,1.4199999570846558,1.4700000286102295,1.4700000286102295,11100
2023-10-09,1.4700000286102295,1.4700000286102295,1.3700000047683716,1.4299999475479126,1.4299999475479126,13600
2023-10-10,1.399999976158142,1.440000057220459,1.3700000047683716,1.3899999856948853,1.3899999856948853,27000
2023-10-11,1.3700000047683716,1.4199999570846558,1.3700000047683716,1.409999966621399,1.409999966621399,24800
2023-10-12,1.3799999952316284,1.5,1.3799999952316284,1.5,1.5,29800
2023-10-13,1.4800000190734863,1.4800000190734863,1.4500000476837158,1.4500000476837158,1.4500000476837158,29400
2023-10-16,1.4800000190734863,1.5099999904632568,1.4800000190734863,1.5,1.5,62200
2023-10-17,1.5099999904632568,1.5499999523162842,1.5,1.5,1.5,42300
2023-10-18,1.5,1.5099999904632568,1.5,1.5,1.5,13100
2023-10-19,1.5099999904632568,1.5199999809265137,1.4700000286102295,1.4800000190734863,1.4800000190734863,12300
2023-10-20,1.5,1.5199999809265137,1.4800000190734863,1.5199999809265137,1.5199999809265137,22200
2023-10-23,1.4900000095367432,1.5099999904632568,1.4700000286102295,1.5,1.5,28000
2023-10-24,1.5,1.5700000524520874,1.5,1.5,1.5,30800
2023-10-25,1.5,1.559999942779541,1.5,1.5499999523162842,1.5499999523162842,94100
2023-10-26,1.559999942779541,1.6299999952316284,1.5499999523162842,1.6100000143051147,1.6100000143051147,133200
2023-10-27,1.6100000143051147,1.6100000143051147,1.5800000429153442,1.6100000143051147,1.6100000143051147,33300
2023-10-30,1.600000023841858,1.7699999809265137,1.600000023841858,1.75,1.75,108500
2023-10-31,1.7200000286102295,1.7200000286102295,1.590000033378601,1.590000033378601,1.590000033378601,44600
2023-11-01,1.590000033378601,1.6100000143051147,1.5800000429153442,1.6100000143051147,1.6100000143051147,19900
2023-11-02,1.600000023841858,1.6200000047683716,1.5700000524520874,1.5700000524520874,1.5700000524520874,5000
2023-11-03,1.5800000429153442,1.690000057220459,1.5800000429153442,1.5800000429153442,1.5800000429153442,9400
2023-11-06,1.5800000429153442,1.6299999952316284,1.5700000524520874,1.5700000524520874,1.5700000524520874,11300
2023-11-07,1.5700000524520874,1.600000023841858,1.5299999713897705,1.5399999618530273,1.5399999618530273,16600
2023-11-08,1.5399999618530273,1.5700000524520874,1.4800000190734863,1.4900000095367432,1.4900000095367432,26600
2023-11-09,1.4700000286102295,1.5099999904632568,1.3700000047683716,1.3899999856948853,1.3899999856948853,52100
2023-11-10,1.3700000047683716,1.3799999952316284,1.3200000524520874,1.3200000524520874,1.3200000524520874,58700
2023-11-13,1.309999942779541,1.3300000429153442,1.25,1.3300000429153442,1.3300000429153442,112700
2023-11-14,1.350000023841858,1.3899999856948853,1.309999942779541,1.3300000429153442,1.3300000429153442,18900
2023-11-15,1.3300000429153442,1.3600000143051147,1.309999942779541,1.309999942779541,1.309999942779541,14400
2023-11-16,1.3300000429153442,1.3300000429153442,1.2100000381469727,1.2200000286102295,1.2200000286102295,39600
2023-11-17,1.2100000381469727,1.2599999904632568,1.2000000476837158,1.2300000190734863,1.2300000190734863,22100
2023-11-20,1.1699999570846558,1.2100000381469727,1.1200000047683716,1.190000057220459,1.190000057220459,78900
2023-11-21,1.190000057220459,1.2100000381469727,1.1699999570846558,1.1799999475479126,1.1799999475479126,28200
2023-11-22,1.1699999570846558,1.2200000286102295,1.159999966621399,1.2200000286102295,1.2200000286102295,15100
2023-11-24,1.2000000476837158,1.2699999809265137,1.2000000476837158,1.2599999904632568,1.2599999904632568,9500
2023-11-27,1.190000057220459,1.2699999809265137,1.190000057220459,1.2000000476837158,1.2000000476837158,28900
2023-11-28,1.190000057220459,1.2400000095367432,1.1699999570846558,1.2400000095367432,1.2400000095367432,21900
2023-11-29,1.2100000381469727,1.3200000524520874,1.190000057220459,1.25,1.25,42400
2023-11-30,1.2599999904632568,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.2400000095367432,5900
2023-12-01,1.2100000381469727,1.2400000095367432,1.190000057220459,1.2200000286102295,1.2200000286102295,18000
2023-12-04,1.2300000190734863,1.25,1.149999976158142,1.1799999475479126,1.1799999475479126,39200
2023-12-05,1.1799999475479126,1.1799999475479126,1.1200000047683716,1.159999966621399,1.159999966621399,48300
2023-12-06,1.1200000047683716,1.1699999570846558,1.1200000047683716,1.149999976158142,1.149999976158142,30500
2023-12-07,1.1299999952316284,1.2899999618530273,1.1200000047683716,1.2699999809265137,1.2699999809265137,93100
2023-12-08,1.2799999713897705,1.3799999952316284,1.2699999809265137,1.3700000047683716,1.3700000047683716,67900
2023-12-11,1.3700000047683716,1.3899999856948853,1.309999942779541,1.3200000524520874,1.3200000524520874,458900
2023-12-12,1.3200000524520874,1.4299999475479126,1.25,1.3799999952316284,1.3799999952316284,186100
2023-12-13,1.3700000047683716,1.399999976158142,1.309999942779541,1.340000033378601,1.340000033378601,67300
2023-12-14,1.3600000143051147,1.399999976158142,1.3300000429153442,1.340000033378601,1.340000033378601,76300
2023-12-15,1.340000033378601,1.350000023841858,1.2699999809265137,1.2699999809265137,1.2699999809265137,107500
2023-12-18,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2599999904632568,1.2599999904632568,21700
2023-12-19,1.2599999904632568,1.2799999713897705,1.2400000095367432,1.2400000095367432,1.2400000095367432,50700
2023-12-20,1.2300000190734863,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.2400000095367432,25700
2023-12-21,1.2100000381469727,1.2599999904632568,1.1699999570846558,1.2200000286102295,1.2200000286102295,99100
2023-12-22,1.2300000190734863,1.3600000143051147,1.2300000190734863,1.3600000143051147,1.3600000143051147,41000
2023-12-26,1.3300000429153442,1.3600000143051147,1.3200000524520874,1.350000023841858,1.350000023841858,86400
2023-12-27,1.340000033378601,1.3600000143051147,1.3200000524520874,1.3200000524520874,1.3200000524520874,39700
2023-12-28,1.2999999523162842,1.3300000429153442,1.25,1.2599999904632568,1.2599999904632568,192700
2023-12-29,1.25,1.2899999618530273,1.25,1.2599999904632568,1.2599999904632568,27300
2024-01-02,1.25,1.2899999618530273,1.25,1.2599999904632568,1.2599999904632568,54400
2024-01-03,1.2599999904632568,1.2699999809265137,1.2200000286102295,1.25,1.25,43900
2024-01-04,1.25,1.2899999618530273,1.2200000286102295,1.2699999809265137,1.2699999809265137,101300
2024-01-05,1.2400000095367432,1.2599999904632568,1.2100000381469727,1.2300000190734863,1.2300000190734863,84500
2024-01-08,1.2200000286102295,1.25,1.2100000381469727,1.2300000190734863,1.2300000190734863,24100
2024-01-09,1.2100000381469727,1.25,1.2100000381469727,1.2300000190734863,1.2300000190734863,45700
2024-01-10,1.2200000286102295,1.25,1.2000000476837158,1.25,1.25,75600
2024-01-11,1.2599999904632568,1.2799999713897705,1.2300000190734863,1.25,1.25,48600
2024-01-12,1.2699999809265137,1.3200000524520874,1.25,1.2699999809265137,1.2699999809265137,68200
2024-01-16,1.2699999809265137,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2699999809265137,29800
2024-01-17,1.2699999809265137,1.309999942779541,1.25,1.2599999904632568,1.2599999904632568,9900
2024-01-18,1.2899999618530273,1.340000033378601,1.2699999809265137,1.3200000524520874,1.3200000524520874,93700
2024-01-19,1.3300000429153442,1.3700000047683716,1.2899999618530273,1.3700000047683716,1.3700000047683716,32000
2024-01-22,1.3600000143051147,1.399999976158142,1.3600000143051147,1.3700000047683716,1.3700000047683716,17600
2024-01-23,1.399999976158142,1.399999976158142,1.350000023841858,1.3600000143051147,1.3600000143051147,13000
2024-01-24,1.3700000047683716,1.3799999952316284,1.3700000047683716,1.3700000047683716,1.3700000047683716,12200
2024-01-25,1.3600000143051147,1.3799999952316284,1.2999999523162842,1.309999942779541,1.309999942779541,29900
2024-01-26,1.3200000524520874,1.3899999856948853,1.2999999523162842,1.3899999856948853,1.3899999856948853,31600
2024-01-29,1.3600000143051147,1.3899999856948853,1.3300000429153442,1.3300000429153442,1.3300000429153442,18700
2024-01-30,1.3300000429153442,1.3700000047683716,1.3300000429153442,1.3700000047683716,1.3700000047683716,12900
2024-01-31,1.3700000047683716,1.409999966621399,1.340000033378601,1.3700000047683716,1.3700000047683716,22000
2024-02-01,1.3700000047683716,1.399999976158142,1.3600000143051147,1.3899999856948853,1.3899999856948853,211700
2024-02-02,1.440000057220459,1.600000023841858,1.4199999570846558,1.600000023841858,1.600000023841858,153700
2024-02-05,1.600000023841858,1.6299999952316284,1.5700000524520874,1.6200000047683716,1.6200000047683716,72500
2024-02-06,1.600000023841858,1.649999976158142,1.4500000476837158,1.5,1.5,80300
2024-02-07,1.5199999809265137,1.5700000524520874,1.4800000190734863,1.5700000524520874,1.5700000524520874,35300
2024-02-08,1.5199999809265137,1.590000033378601,1.5099999904632568,1.5499999523162842,1.5499999523162842,40400
2024-02-09,1.590000033378601,1.659999966621399,1.440000057220459,1.6200000047683716,1.6200000047683716,87400
2024-02-12,1.6100000143051147,1.659999966621399,1.4600000381469727,1.5,1.5,287700
2024-02-13,1.600000023841858,1.600000023841858,1.4299999475479126,1.4700000286102295,1.4700000286102295,40600
2024-02-14,1.4900000095367432,1.5199999809265137,1.4600000381469727,1.4900000095367432,1.4900000095367432,47900
2024-02-15,1.4900000095367432,1.600000023841858,1.4800000190734863,1.600000023841858,1.600000023841858,309000
2024-02-16,1.600000023841858,1.649999976158142,1.5499999523162842,1.600000023841858,1.600000023841858,77400
2024-02-20,1.559999942779541,1.649999976158142,1.5499999523162842,1.6299999952316284,1.6299999952316284,117600
2024-02-21,1.600000023841858,1.7300000190734863,1.590000033378601,1.649999976158142,1.649999976158142,78200
2024-02-22,1.559999942779541,1.6200000047683716,1.5299999713897705,1.590000033378601,1.590000033378601,39100
2024-02-23,1.5299999713897705,1.5800000429153442,1.5099999904632568,1.5099999904632568,1.5099999904632568,41700
2024-02-26,1.4900000095367432,1.590000033378601,1.4900000095367432,1.5499999523162842,1.5499999523162842,24600
2024-02-27,1.5,1.590000033378601,1.5,1.5499999523162842,1.5499999523162842,27400
2024-02-28,1.5499999523162842,1.590000033378601,1.5199999809265137,1.5499999523162842,1.5499999523162842,17700
2024-02-29,1.600000023841858,1.649999976158142,1.5,1.5,1.5,47700
2024-03-01,1.5,1.5499999523162842,1.5,1.5099999904632568,1.5099999904632568,7900
2024-03-04,1.5099999904632568,1.5299999713897705,1.4600000381469727,1.5,1.5,69100
2024-03-05,1.4600000381469727,1.5,1.440000057220459,1.4800000190734863,1.4800000190734863,26600
2024-03-06,1.4700000286102295,1.5499999523162842,1.4700000286102295,1.5099999904632568,1.5099999904632568,33000
2024-03-07,1.4900000095367432,1.5299999713897705,1.4500000476837158,1.4800000190734863,1.4800000190734863,17500
2024-03-08,1.4900000095367432,1.5299999713897705,1.4199999570846558,1.4700000286102295,1.4700000286102295,55000
2024-03-11,1.440000057220459,1.4900000095367432,1.4299999475479126,1.440000057220459,1.440000057220459,58800
2024-03-12,1.4900000095367432,1.5099999904632568,1.4299999475479126,1.4299999475479126,1.4299999475479126,23500
2024-03-13,1.4500000476837158,1.5399999618530273,1.4500000476837158,1.4600000381469727,1.4600000381469727,31600
2024-03-14,1.4500000476837158,1.4800000190734863,1.4500000476837158,1.4500000476837158,1.4500000476837158,13300
2024-03-15,1.440000057220459,1.5199999809265137,1.4299999475479126,1.5,1.5,98900
2024-03-18,1.4700000286102295,1.5,1.4500000476837158,1.4900000095367432,1.4900000095367432,31600
2024-03-19,1.4600000381469727,1.5299999713897705,1.4600000381469727,1.5099999904632568,1.5099999904632568,34200
2024-03-20,1.4900000095367432,1.4900000095367432,1.4600000381469727,1.4600000381469727,1.4600000381469727,12800
2024-03-21,1.4600000381469727,1.4800000190734863,1.4299999475479126,1.4500000476837158,1.4500000476837158,21900
2024-03-22,1.4199999570846558,1.4500000476837158,1.3899999856948853,1.4500000476837158,1.4500000476837158,38500
2024-03-25,1.4199999570846558,1.4700000286102295,1.3899999856948853,1.399999976158142,1.399999976158142,22900
2024-03-26,1.3899999856948853,1.4600000381469727,1.3899999856948853,1.399999976158142,1.399999976158142,12600
2024-03-27,1.409999966621399,1.4299999475479126,1.3899999856948853,1.409999966621399,1.409999966621399,15600
2024-03-28,1.4199999570846558,1.4299999475479126,1.3799999952316284,1.3799999952316284,1.3799999952316284,22400
2024-04-01,1.3799999952316284,1.4800000190734863,1.3799999952316284,1.4500000476837158,1.4500000476837158,40300
2024-04-02,1.440000057220459,1.440000057220459,1.3899999856948853,1.4199999570846558,1.4199999570846558,14300
2024-04-03,1.4299999475479126,1.4600000381469727,1.409999966621399,1.4500000476837158,1.4500000476837158,11500
2024-04-04,1.4700000286102295,1.4900000095367432,1.4500000476837158,1.4900000095367432,1.4900000095367432,20800
2024-04-05,1.4600000381469727,1.5299999713897705,1.4600000381469727,1.5099999904632568,1.5099999904632568,7600
2024-04-08,1.5399999618530273,1.590000033378601,1.5099999904632568,1.5499999523162842,1.5499999523162842,68600
2024-04-09,1.5499999523162842,1.5700000524520874,1.4600000381469727,1.4900000095367432,1.4900000095367432,106500
2024-04-10,1.4600000381469727,1.5700000524520874,1.4600000381469727,1.559999942779541,1.559999942779541,111000
2024-04-11,1.5800000429153442,1.590000033378601,1.5499999523162842,1.559999942779541,1.559999942779541,67700
2024-04-12,1.559999942779541,1.600000023841858,1.5099999904632568,1.5299999713897705,1.5299999713897705,34800
2024-04-15,1.5199999809265137,1.5800000429153442,1.4700000286102295,1.4800000190734863,1.4800000190734863,43800
2024-04-16,1.4800000190734863,1.5,1.4700000286102295,1.5,1.5,35600
2024-04-17,1.4900000095367432,1.5700000524520874,1.4600000381469727,1.4700000286102295,1.4700000286102295,156500
2024-04-18,1.4900000095367432,1.5199999809265137,1.399999976158142,1.440000057220459,1.440000057220459,113800
2024-04-19,1.4700000286102295,1.5,1.4199999570846558,1.4500000476837158,1.4500000476837158,28000
2024-04-22,1.4600000381469727,1.5700000524520874,1.4600000381469727,1.4900000095367432,1.4900000095367432,40300
2024-04-23,1.4900000095367432,1.5399999618530273,1.440000057220459,1.4500000476837158,1.4500000476837158,35400
2024-04-24,1.4500000476837158,1.4800000190734863,1.440000057220459,1.4500000476837158,1.4500000476837158,36100
2024-04-25,1.4600000381469727,1.4600000381469727,1.399999976158142,1.409999966621399,1.409999966621399,29900
2024-04-26,1.440000057220459,1.4800000190734863,1.3899999856948853,1.399999976158142,1.399999976158142,40000
2024-04-29,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.4199999570846558,1.4199999570846558,50200
2024-04-30,1.4199999570846558,1.4299999475479126,1.3799999952316284,1.4199999570846558,1.4199999570846558,14300
2024-05-01,1.409999966621399,1.4299999475479126,1.399999976158142,1.4199999570846558,1.4199999570846558,16400
2024-05-02,1.4199999570846558,1.440000057220459,1.399999976158142,1.440000057220459,1.440000057220459,6600
2024-05-03,1.399999976158142,1.4500000476837158,1.3899999856948853,1.4199999570846558,1.4199999570846558,33700
2024-05-06,1.409999966621399,1.4800000190734863,1.409999966621399,1.440000057220459,1.440000057220459,92500
2024-05-07,1.4199999570846558,1.4299999475479126,1.25,1.340000033378601,1.340000033378601,393600
2024-05-08,1.3300000429153442,1.409999966621399,1.3300000429153442,1.3899999856948853,1.3899999856948853,102600
2024-05-09,1.3899999856948853,1.4299999475479126,1.3300000429153442,1.3300000429153442,1.3300000429153442,72700
2024-05-10,1.350000023841858,1.5299999713897705,1.350000023841858,1.440000057220459,1.440000057220459,275800
2024-05-13,1.4199999570846558,1.4700000286102295,1.340000033378601,1.440000057220459,1.440000057220459,142100
2024-05-14,1.4199999570846558,1.4500000476837158,1.340000033378601,1.350000023841858,1.350000023841858,65200
2024-05-15,1.350000023841858,1.4500000476837158,1.350000023841858,1.3799999952316284,1.3799999952316284,81800
2024-05-16,1.3700000047683716,1.4299999475479126,1.3600000143051147,1.3799999952316284,1.3799999952316284,70800
2024-05-17,1.3600000143051147,1.399999976158142,1.3600000143051147,1.3700000047683716,1.3700000047683716,43000
2024-05-20,1.3799999952316284,1.3899999856948853,1.350000023841858,1.350000023841858,1.350000023841858,67000
2024-05-21,1.340000033378601,1.3700000047683716,1.340000033378601,1.350000023841858,1.350000023841858,50200
2024-05-22,1.350000023841858,1.3700000047683716,1.2999999523162842,1.3200000524520874,1.3200000524520874,85300
2024-05-23,1.3200000524520874,1.340000033378601,1.2699999809265137,1.2799999713897705,1.2799999713897705,56100
2024-05-24,1.3200000524520874,1.3200000524520874,1.2599999904632568,1.2899999618530273,1.2899999618530273,43400
2024-05-28,1.2899999618530273,1.340000033378601,1.2899999618530273,1.2999999523162842,1.2999999523162842,15800
2024-05-29,1.3300000429153442,1.3700000047683716,1.2699999809265137,1.2999999523162842,1.2999999523162842,105100
2024-05-30,1.2999999523162842,1.350000023841858,1.2699999809265137,1.2699999809265137,1.2699999809265137,157900
2024-05-31,1.25,1.309999942779541,1.25,1.2999999523162842,1.2999999523162842,14100
2024-06-03,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2799999713897705,1.2799999713897705,24900
2024-06-04,1.2799999713897705,1.2799999713897705,1.25,1.2699999809265137,1.2699999809265137,18300
2024-06-05,1.2599999904632568,1.2999999523162842,1.2200000286102295,1.2300000190734863,1.2300000190734863,91300
2024-06-06,1.2300000190734863,1.2400000095367432,1.2200000286102295,1.2300000190734863,1.2300000190734863,28100
2024-06-07,1.2300000190734863,1.2400000095367432,1.2100000381469727,1.2400000095367432,1.2400000095367432,15500
2024-06-10,1.2400000095367432,1.2400000095367432,1.2000000476837158,1.2000000476837158,1.2000000476837158,30200
2024-06-11,1.190000057220459,1.2300000190734863,1.1799999475479126,1.190000057220459,1.190000057220459,29100
2024-06-12,1.2400000095367432,1.2899999618530273,1.190000057220459,1.2300000190734863,1.2300000190734863,55300
2024-06-13,1.2200000286102295,1.2599999904632568,1.2200000286102295,1.2400000095367432,1.2400000095367432,18800
2024-06-14,1.2400000095367432,1.2599999904632568,1.2200000286102295,1.2200000286102295,1.2200000286102295,31500
2024-06-17,1.2400000095367432,1.2699999809265137,1.1799999475479126,1.2400000095367432,1.2400000095367432,26200
2024-06-18,1.2300000190734863,1.2699999809265137,1.2000000476837158,1.2200000286102295,1.2200000286102295,17600
2024-06-20,1.190000057220459,1.2100000381469727,1.159999966621399,1.190000057220459,1.190000057220459,57000
2024-06-21,1.159999966621399,1.2599999904632568,1.159999966621399,1.2300000190734863,1.2300000190734863,42200
2024-06-24,1.25,1.2699999809265137,1.2000000476837158,1.25,1.25,13500
2024-06-25,1.2599999904632568,1.2799999713897705,1.25,1.2599999904632568,1.2599999904632568,23700
2024-06-26,1.25,1.25,1.2100000381469727,1.2200000286102295,1.2200000286102295,29000