Date,Open,High,Low,Close,Adj Close,Volume
2001-07-31,14.75,16.200000762939453,14.649999618530273,15.829999923706055,15.829999923706055,468500
2001-08-01,15.65999984741211,16.649999618530273,15.569999694824219,16.6200008392334,16.6200008392334,263500
2001-08-02,16.75,17.040000915527344,15.34000015258789,15.850000381469727,15.850000381469727,332600
2001-08-03,15.359999656677246,15.359999656677246,14.600000381469727,15.109999656677246,15.109999656677246,115500
2001-08-06,14.899999618530273,15.699999809265137,14.800000190734863,15.0600004196167,15.0600004196167,81900
2001-08-07,15.1899995803833,15.25,14.899999618530273,14.949999809265137,14.949999809265137,385500
2001-08-08,15.039999961853027,15.119999885559082,14.899999618530273,15.050000190734863,15.050000190734863,247500
2001-08-09,15.020000457763672,15.050000190734863,14.899999618530273,14.949999809265137,14.949999809265137,84600
2001-08-10,14.960000038146973,14.989999771118164,14.109999656677246,14.199999809265137,14.199999809265137,320300
2001-08-13,14.350000381469727,14.619999885559082,14.199999809265137,14.609999656677246,14.609999656677246,28300
2001-08-14,14.609999656677246,16.459999084472656,14.600000381469727,16.149999618530273,16.149999618530273,82500
2001-08-15,16.100000381469727,16.25,15.300000190734863,15.350000381469727,15.350000381469727,210300
2001-08-16,15.300000190734863,15.300000190734863,14.550000190734863,14.550000190734863,14.550000190734863,19200
2001-08-17,14.550000190734863,14.600000381469727,13.819999694824219,14.140000343322754,14.140000343322754,113700
2001-08-20,14.010000228881836,14.010000228881836,13.850000381469727,13.949999809265137,13.949999809265137,106200
2001-08-21,14.039999961853027,14.350000381469727,14.0,14.300000190734863,14.300000190734863,110500
2001-08-22,14.300000190734863,14.34000015258789,14.100000381469727,14.270000457763672,14.270000457763672,13900
2001-08-23,14.100000381469727,17.420000076293945,14.029999732971191,14.579999923706055,14.579999923706055,124700
2001-08-24,14.609999656677246,15.039999961853027,13.899999618530273,14.050000190734863,14.050000190734863,81900
2001-08-27,14.0,14.550000190734863,13.899999618530273,14.399999618530273,14.399999618530273,91000
2001-08-28,14.569999694824219,15.0,13.859999656677246,14.0,14.0,69400
2001-08-29,14.25,14.25,13.899999618530273,14.25,14.25,77700
2001-08-30,14.0600004196167,14.350000381469727,13.899999618530273,14.300000190734863,14.300000190734863,252200
2001-08-31,14.210000038146973,15.0,14.199999809265137,14.399999618530273,14.399999618530273,23600
2001-09-04,14.5,14.649999618530273,14.149999618530273,14.149999618530273,14.149999618530273,118500
2001-09-05,14.5,14.600000381469727,14.25,14.260000228881836,14.260000228881836,192600
2001-09-06,14.199999809265137,14.399999618530273,13.949999809265137,14.100000381469727,14.100000381469727,40500
2001-09-07,13.949999809265137,14.149999618530273,13.949999809265137,13.979999542236328,13.979999542236328,28000
2001-09-10,13.960000038146973,14.350000381469727,13.960000038146973,14.350000381469727,14.350000381469727,6500
2001-09-17,14.010000228881836,14.109999656677246,13.710000038146973,13.75,13.75,97700
2001-09-18,13.710000038146973,13.850000381469727,12.75,12.75,12.75,122600
2001-09-19,12.720000267028809,12.75,10.149999618530273,11.09000015258789,11.09000015258789,235000
2001-09-20,11.100000381469727,11.65999984741211,10.800000190734863,11.65999984741211,11.65999984741211,163700
2001-09-21,11.069999694824219,11.25,10.100000381469727,10.5,10.5,190100
2001-09-24,10.600000381469727,10.9399995803833,10.5,10.65999984741211,10.65999984741211,93000
2001-09-25,10.609999656677246,11.050000190734863,10.609999656677246,10.75,10.75,43600
2001-09-26,10.800000190734863,10.859999656677246,10.449999809265137,10.800000190734863,10.800000190734863,311900
2001-09-27,10.649999618530273,10.65999984741211,9.649999618530273,9.899999618530273,9.899999618530273,199100
2001-09-28,9.899999618530273,10.300000190734863,9.850000381469727,10.25,10.25,283600
2001-10-01,10.25,10.25,10.0,10.0,10.0,220600
2001-10-02,9.970000267028809,10.300000190734863,9.899999618530273,10.300000190734863,10.300000190734863,76800
2001-10-03,10.199999809265137,11.449999809265137,10.09000015258789,11.229999542236328,11.229999542236328,83200
2001-10-04,11.449999809265137,12.449999809265137,11.449999809265137,12.359999656677246,12.359999656677246,7400
2001-10-05,11.90999984741211,14.0,11.899999618530273,14.0,14.0,21900
2001-10-08,13.739999771118164,14.199999809265137,13.739999771118164,14.0,14.0,2800
2001-10-09,13.65999984741211,14.699999809265137,13.210000038146973,14.699999809265137,14.699999809265137,21700
2001-10-10,14.699999809265137,15.109999656677246,14.569999694824219,15.109999656677246,15.109999656677246,9900
2001-10-11,15.130000114440918,15.5600004196167,15.0,15.399999618530273,15.399999618530273,55200
2001-10-12,15.15999984741211,15.460000038146973,15.0,15.0,15.0,102700
2001-10-15,14.899999618530273,15.050000190734863,14.729999542236328,14.920000076293945,14.920000076293945,21900
2001-10-16,15.0,15.640000343322754,15.0,15.199999809265137,15.199999809265137,5100
2001-10-17,15.5,17.0,15.300000190734863,16.450000762939453,16.450000762939453,51000
2001-10-18,15.479999542236328,17.200000762939453,15.470000267028809,17.059999465942383,17.059999465942383,44000
2001-10-19,16.90999984741211,18.600000381469727,16.90999984741211,18.350000381469727,18.350000381469727,130800
2001-10-22,18.600000381469727,18.799999237060547,18.299999237060547,18.549999237060547,18.549999237060547,544600
2001-10-23,18.579999923706055,18.75,18.299999237060547,18.399999618530273,18.399999618530273,88900
2001-10-24,18.450000762939453,18.450000762939453,17.0,17.0,17.0,163600
2001-10-25,17.0,17.0,16.149999618530273,16.350000381469727,16.350000381469727,122400
2001-10-26,16.15999984741211,16.600000381469727,16.15999984741211,16.40999984741211,16.40999984741211,81700
2001-10-29,16.3799991607666,16.84000015258789,16.200000762939453,16.739999771118164,16.739999771118164,92400
2001-10-30,16.649999618530273,16.799999237060547,16.280000686645508,16.649999618530273,16.649999618530273,196200
2001-10-31,16.899999618530273,16.899999618530273,16.649999618530273,16.649999618530273,16.649999618530273,21600
2001-11-01,16.709999084472656,17.0,15.899999618530273,16.0,16.0,137100
2001-11-02,15.90999984741211,16.100000381469727,15.699999809265137,15.699999809265137,15.699999809265137,18800
2001-11-05,15.640000343322754,15.800000190734863,14.699999809265137,15.050000190734863,15.050000190734863,62300
2001-11-06,15.239999771118164,16.020000457763672,15.239999771118164,15.699999809265137,15.699999809265137,620000
2001-11-07,15.699999809265137,15.899999618530273,15.399999618530273,15.699999809265137,15.699999809265137,219900
2001-11-08,15.800000190734863,16.100000381469727,14.949999809265137,14.949999809265137,14.949999809265137,163600
2001-11-09,14.899999618530273,15.600000381469727,14.899999618530273,15.600000381469727,15.600000381469727,345100
2001-11-12,15.5,15.899999618530273,15.5,15.600000381469727,15.600000381469727,74800
2001-11-13,15.600000381469727,15.850000381469727,15.510000228881836,15.800000190734863,15.800000190734863,97500
2001-11-14,15.800000190734863,16.200000762939453,15.75,15.800000190734863,15.800000190734863,15800
2001-11-15,15.699999809265137,16.399999618530273,15.399999618530273,16.0,16.0,34400
2001-11-16,16.389999389648438,16.549999237060547,15.989999771118164,16.100000381469727,16.100000381469727,189700
2001-11-19,16.219999313354492,17.0,16.219999313354492,16.600000381469727,16.600000381469727,93100
2001-11-20,16.889999389648438,16.889999389648438,16.5,16.5,16.5,51400
2001-11-21,16.889999389648438,16.950000762939453,16.450000762939453,16.950000762939453,16.950000762939453,6400
2001-11-23,16.450000762939453,16.899999618530273,16.450000762939453,16.75,16.75,4900
2001-11-26,16.549999237060547,16.770000457763672,16.399999618530273,16.600000381469727,16.600000381469727,50000
2001-11-27,16.670000076293945,16.700000762939453,16.049999237060547,16.049999237060547,16.049999237060547,80400
2001-11-28,16.100000381469727,16.43000030517578,15.800000190734863,15.90999984741211,15.90999984741211,300800
2001-11-29,15.8100004196167,16.200000762939453,15.699999809265137,16.139999389648438,16.139999389648438,5300
2001-11-30,16.010000228881836,16.020000457763672,15.859999656677246,15.899999618530273,15.899999618530273,38200
2001-12-03,15.899999618530273,15.899999618530273,15.619999885559082,15.619999885559082,15.619999885559082,26500
2001-12-04,15.699999809265137,15.899999618530273,15.470000267028809,15.600000381469727,15.600000381469727,43700
2001-12-05,15.9399995803833,16.350000381469727,15.550000190734863,16.280000686645508,16.280000686645508,227500
2001-12-06,16.149999618530273,16.200000762939453,15.899999618530273,16.059999465942383,16.059999465942383,188400
2001-12-07,16.149999618530273,18.09000015258789,16.020000457763672,18.0,18.0,746300
2001-12-10,18.079999923706055,19.969999313354492,17.6299991607666,18.299999237060547,18.299999237060547,261900
2001-12-11,18.350000381469727,20.549999237060547,18.200000762939453,19.100000381469727,19.100000381469727,136300
2001-12-12,19.75,20.440000534057617,19.559999465942383,19.850000381469727,19.850000381469727,135300
2001-12-13,19.700000762939453,20.950000762939453,19.0,20.600000381469727,20.600000381469727,67100
2001-12-14,20.5,21.700000762939453,19.049999237060547,19.56999969482422,19.56999969482422,83500
2001-12-17,19.3700008392334,19.56999969482422,18.649999618530273,19.040000915527344,19.040000915527344,12700
2001-12-18,19.049999237060547,19.350000381469727,18.600000381469727,19.200000762939453,19.200000762939453,7700
2001-12-19,19.350000381469727,20.5,18.860000610351562,20.5,20.5,86000
2001-12-20,20.489999771118164,20.489999771118164,18.850000381469727,19.5,19.5,49200
2001-12-21,19.450000762939453,19.5,19.100000381469727,19.309999465942383,19.309999465942383,32800
2001-12-24,19.100000381469727,19.100000381469727,19.0,19.0,19.0,400
2001-12-26,19.260000228881836,19.700000762939453,19.260000228881836,19.649999618530273,19.649999618530273,65800
2001-12-27,19.299999237060547,21.700000762939453,19.299999237060547,21.100000381469727,21.100000381469727,955600
2001-12-28,21.690000534057617,22.610000610351562,21.1200008392334,21.350000381469727,21.350000381469727,368400
2001-12-31,21.350000381469727,22.389999389648438,21.0,21.0,21.0,173600
2002-01-02,21.030000686645508,21.450000762939453,19.43000030517578,20.049999237060547,20.049999237060547,146700
2002-01-03,19.600000381469727,21.09000015258789,16.799999237060547,18.049999237060547,18.049999237060547,492700
2002-01-04,18.100000381469727,19.479999542236328,18.09000015258789,19.239999771118164,19.239999771118164,111400
2002-01-07,19.100000381469727,20.5,19.100000381469727,20.5,20.5,174200
2002-01-08,20.0,20.0,17.75,18.270000457763672,18.270000457763672,142800
2002-01-09,18.600000381469727,18.600000381469727,18.059999465942383,18.299999237060547,18.299999237060547,140200
2002-01-10,18.15999984741211,18.600000381469727,17.600000381469727,17.700000762939453,17.700000762939453,125900
2002-01-11,17.709999084472656,18.0,17.700000762939453,17.979999542236328,17.979999542236328,170000
2002-01-14,18.0,18.0,15.399999618530273,15.789999961853027,15.789999961853027,195600
2002-01-15,15.699999809265137,16.0,15.649999618530273,15.859999656677246,15.859999656677246,89700
2002-01-16,15.25,15.5,14.90999984741211,15.1899995803833,15.1899995803833,132000
2002-01-17,15.350000381469727,15.550000190734863,15.199999809265137,15.199999809265137,15.199999809265137,80800
2002-01-18,15.199999809265137,15.4399995803833,14.359999656677246,14.449999809265137,14.449999809265137,65800
2002-01-22,13.949999809265137,14.25,12.899999618530273,13.300000190734863,13.300000190734863,1050700
2002-01-23,13.329999923706055,14.399999618530273,13.199999809265137,14.170000076293945,14.170000076293945,109400
2002-01-24,14.380000114440918,14.600000381469727,13.899999618530273,13.960000038146973,13.960000038146973,159800
2002-01-25,13.960000038146973,14.75,13.960000038146973,14.720000267028809,14.720000267028809,139900
2002-01-28,14.75,15.029999732971191,14.550000190734863,14.75,14.75,60600
2002-01-29,14.75,14.970000267028809,14.25,14.25,14.25,44800
2002-01-30,14.199999809265137,14.300000190734863,12.300000190734863,13.550000190734863,13.550000190734863,733700
2002-01-31,13.529999732971191,15.100000381469727,13.220000267028809,14.399999618530273,14.399999618530273,492100
2002-02-01,14.199999809265137,14.5,13.75,13.75,13.75,46800
2002-02-04,13.699999809265137,14.550000190734863,13.609999656677246,14.069999694824219,14.069999694824219,48300
2002-02-05,14.1899995803833,15.670000076293945,14.069999694824219,15.25,15.25,214800
2002-02-06,15.5,15.5,14.949999809265137,15.0,15.0,259200
2002-02-07,14.949999809265137,15.399999618530273,14.850000381469727,14.850000381469727,14.850000381469727,47500
2002-02-08,15.0,15.5,14.0,15.0,15.0,236200
2002-02-11,14.800000190734863,15.0,14.0,14.289999961853027,14.289999961853027,31300
2002-02-12,14.100000381469727,14.5,14.100000381469727,14.479999542236328,14.479999542236328,89000
2002-02-13,14.399999618530273,14.699999809265137,14.149999618530273,14.420000076293945,14.420000076293945,46400
2002-02-14,14.25,14.949999809265137,14.050000190734863,14.600000381469727,14.600000381469727,84300
2002-02-15,14.699999809265137,14.899999618530273,14.550000190734863,14.649999618530273,14.649999618530273,149400
2002-02-19,14.550000190734863,14.550000190734863,14.0,14.199999809265137,14.199999809265137,17500
2002-02-20,14.0,14.0,13.399999618530273,13.75,13.75,42400
2002-02-21,13.449999809265137,13.800000190734863,13.449999809265137,13.65999984741211,13.65999984741211,8300
2002-02-22,13.649999618530273,13.649999618530273,12.649999618530273,13.050000190734863,13.050000190734863,229800
2002-02-25,12.90999984741211,13.350000381469727,12.800000190734863,13.25,13.25,376800
2002-02-26,13.300000190734863,13.350000381469727,13.149999618530273,13.300000190734863,13.300000190734863,166200
2002-02-27,13.350000381469727,14.0,13.300000190734863,13.699999809265137,13.699999809265137,26500
2002-02-28,13.300000190734863,14.050000190734863,13.300000190734863,14.0,14.0,46800
2002-03-01,14.0,14.550000190734863,14.0,14.550000190734863,14.550000190734863,14600
2002-03-04,14.5600004196167,15.0600004196167,14.180000305175781,15.010000228881836,15.010000228881836,41800
2002-03-05,15.039999961853027,15.350000381469727,14.75,15.079999923706055,15.079999923706055,31600
2002-03-06,14.949999809265137,16.0,14.920000076293945,16.0,16.0,108200
2002-03-07,16.06999969482422,16.389999389648438,15.399999618530273,15.800000190734863,15.800000190734863,175400
2002-03-08,15.550000190734863,16.200000762939453,15.399999618530273,16.200000762939453,16.200000762939453,259100
2002-03-11,16.0,17.579999923706055,16.0,17.1200008392334,17.1200008392334,204400
2002-03-12,17.399999618530273,17.399999618530273,16.809999465942383,17.049999237060547,17.049999237060547,215100
2002-03-13,16.850000381469727,16.850000381469727,16.200000762939453,16.559999465942383,16.559999465942383,183200
2002-03-14,16.549999237060547,16.729999542236328,16.350000381469727,16.600000381469727,16.600000381469727,43800
2002-03-15,16.350000381469727,16.700000762939453,16.350000381469727,16.56999969482422,16.56999969482422,51700
2002-03-18,16.700000762939453,16.93000030517578,16.229999542236328,16.700000762939453,16.700000762939453,76900
2002-03-19,16.450000762939453,17.350000381469727,16.450000762939453,17.149999618530273,17.149999618530273,80400
2002-03-20,17.0,17.989999771118164,16.799999237060547,17.399999618530273,17.399999618530273,46000
2002-03-21,17.350000381469727,17.770000457763672,17.239999771118164,17.770000457763672,17.770000457763672,58700
2002-03-22,17.799999237060547,17.799999237060547,17.200000762939453,17.350000381469727,17.350000381469727,57600
2002-03-25,17.350000381469727,17.350000381469727,16.6200008392334,16.6200008392334,16.6200008392334,178700
2002-03-26,16.600000381469727,16.790000915527344,16.469999313354492,16.649999618530273,16.649999618530273,127000
2002-03-27,16.549999237060547,16.81999969482422,16.299999237060547,16.81999969482422,16.81999969482422,319900
2002-03-28,16.84000015258789,17.239999771118164,16.84000015258789,17.149999618530273,17.149999618530273,125900
2002-04-01,17.0,17.84000015258789,16.399999618530273,17.18000030517578,17.18000030517578,58900
2002-04-02,17.100000381469727,17.100000381469727,16.700000762939453,17.0,17.0,56800
2002-04-03,17.030000686645508,17.030000686645508,15.600000381469727,16.170000076293945,16.170000076293945,122000
2002-04-04,16.200000762939453,16.639999389648438,15.949999809265137,16.149999618530273,16.149999618530273,65500
2002-04-05,16.0,16.799999237060547,16.0,16.68000030517578,16.68000030517578,89200
2002-04-08,16.68000030517578,17.100000381469727,16.329999923706055,17.100000381469727,17.100000381469727,12900
2002-04-09,17.0,17.190000534057617,16.670000076293945,17.079999923706055,17.079999923706055,44700
2002-04-10,17.200000762939453,17.200000762939453,16.649999618530273,16.829999923706055,16.829999923706055,48100
2002-04-11,16.899999618530273,16.899999618530273,16.530000686645508,16.799999237060547,16.799999237060547,14200
2002-04-12,16.579999923706055,17.100000381469727,16.1200008392334,17.09000015258789,17.09000015258789,38400
2002-04-15,17.09000015258789,17.139999389648438,16.84000015258789,17.0,17.0,30000
2002-04-16,16.90999984741211,17.25,15.920000076293945,17.0,17.0,136400
2002-04-17,16.799999237060547,17.899999618530273,16.559999465942383,16.950000762939453,16.950000762939453,41700
2002-04-18,16.959999084472656,17.0,16.559999465942383,17.0,17.0,30100
2002-04-19,17.0,17.049999237060547,16.850000381469727,16.90999984741211,16.90999984741211,15100
2002-04-22,17.0,17.0,16.139999389648438,16.139999389648438,16.139999389648438,35300
2002-04-23,16.100000381469727,16.979999542236328,16.100000381469727,16.860000610351562,16.860000610351562,30300
2002-04-24,15.949999809265137,16.0,12.350000381469727,13.050000190734863,13.050000190734863,951500
2002-04-25,13.100000381469727,13.25,12.899999618530273,13.010000228881836,13.010000228881836,254400
2002-04-26,12.960000038146973,13.0,12.350000381469727,12.350000381469727,12.350000381469727,46100
2002-04-29,12.350000381469727,13.239999771118164,12.25,13.180000305175781,13.180000305175781,93800
2002-04-30,13.239999771118164,13.399999618530273,13.239999771118164,13.319999694824219,13.319999694824219,68700
2002-05-01,13.300000190734863,13.300000190734863,12.75,13.0,13.0,86600
2002-05-02,13.25,13.300000190734863,12.899999618530273,13.300000190734863,13.300000190734863,112300
2002-05-03,13.199999809265137,13.300000190734863,13.0,13.199999809265137,13.199999809265137,164700
2002-05-06,13.350000381469727,13.529999732971191,13.25,13.430000305175781,13.430000305175781,51100
2002-05-07,13.489999771118164,13.489999771118164,12.710000038146973,12.869999885559082,12.869999885559082,12600
2002-05-08,12.8100004196167,13.380000114440918,12.399999618530273,13.0,13.0,42300
2002-05-09,13.0,13.0,12.989999771118164,13.0,13.0,12600
2002-05-10,13.0,13.0,12.850000381469727,12.859999656677246,12.859999656677246,2800
2002-05-13,13.0,13.420000076293945,12.199999809265137,12.470000267028809,12.470000267028809,38000
2002-05-14,12.619999885559082,12.619999885559082,11.050000190734863,11.850000381469727,11.850000381469727,304500
2002-05-15,11.399999618530273,11.869999885559082,11.180000305175781,11.199999809265137,11.199999809265137,108800
2002-05-16,11.479999542236328,11.5,11.25,11.300000190734863,11.300000190734863,81300
2002-05-17,11.479999542236328,11.479999542236328,11.100000381469727,11.199999809265137,11.199999809265137,14600
2002-05-20,11.100000381469727,11.100000381469727,9.920000076293945,10.699999809265137,10.699999809265137,118500
2002-05-21,10.880000114440918,11.0,10.510000228881836,10.699999809265137,10.699999809265137,51700
2002-05-22,10.5,10.520000457763672,10.300000190734863,10.399999618530273,10.399999618530273,20100
2002-05-23,10.59000015258789,10.59000015258789,10.270000457763672,10.4399995803833,10.4399995803833,62000
2002-05-24,10.489999771118164,10.489999771118164,10.300000190734863,10.399999618530273,10.399999618530273,24100
2002-05-28,10.25,10.489999771118164,10.199999809265137,10.3100004196167,10.3100004196167,90700
2002-05-29,10.300000190734863,10.350000381469727,10.210000038146973,10.210000038146973,10.210000038146973,208300
2002-05-30,10.279999732971191,10.350000381469727,9.699999809265137,9.850000381469727,9.850000381469727,37600
2002-05-31,9.899999618530273,10.199999809265137,9.859999656677246,10.199999809265137,10.199999809265137,46800
2002-06-03,10.300000190734863,10.6899995803833,9.979999542236328,10.050000190734863,10.050000190734863,40600
2002-06-04,10.149999618530273,10.399999618530273,10.0,10.050000190734863,10.050000190734863,65600
2002-06-05,10.239999771118164,10.399999618530273,10.149999618530273,10.300000190734863,10.300000190734863,71900
2002-06-06,10.25,10.25,10.149999618530273,10.149999618530273,10.149999618530273,3100
2002-06-07,10.199999809265137,10.4399995803833,10.149999618530273,10.390000343322754,10.390000343322754,36100
2002-06-10,10.149999618530273,10.609999656677246,10.149999618530273,10.420000076293945,10.420000076293945,43200
2002-06-11,10.489999771118164,10.5,10.300000190734863,10.399999618530273,10.399999618530273,60700
2002-06-12,10.34000015258789,10.399999618530273,10.199999809265137,10.279999732971191,10.279999732971191,39600
2002-06-13,10.390000343322754,10.399999618530273,10.100000381469727,10.100000381469727,10.100000381469727,21300
2002-06-14,10.010000228881836,10.350000381469727,9.430000305175781,9.850000381469727,9.850000381469727,22900
2002-06-17,9.40999984741211,10.069999694824219,9.399999618530273,10.050000190734863,10.050000190734863,21800
2002-06-18,9.710000038146973,9.899999618530273,9.0,9.0,9.0,73900
2002-06-19,9.010000228881836,9.390000343322754,7.800000190734863,7.829999923706055,7.829999923706055,79700
2002-06-20,7.849999904632568,7.980000019073486,7.349999904632568,7.349999904632568,7.349999904632568,22300
2002-06-21,7.340000152587891,7.550000190734863,6.150000095367432,6.900000095367432,6.900000095367432,69800
2002-06-24,7.0,7.800000190734863,6.900000095367432,7.199999809265137,7.199999809265137,85200
2002-06-25,7.599999904632568,7.760000228881836,6.53000020980835,6.53000020980835,6.53000020980835,106700
2002-06-26,6.5,7.099999904632568,6.5,7.0,7.0,84100
2002-06-27,7.150000095367432,7.400000095367432,6.519999980926514,7.039999961853027,7.039999961853027,91800
2002-06-28,7.0,7.900000095367432,6.28000020980835,7.309999942779541,7.309999942779541,844900
2002-07-01,7.25,7.449999809265137,6.889999866485596,7.449999809265137,7.449999809265137,112800
2002-07-02,7.460000038146973,7.889999866485596,7.400000095367432,7.659999847412109,7.659999847412109,50500
2002-07-03,7.449999809265137,7.989999771118164,6.820000171661377,7.869999885559082,7.869999885559082,78100
2002-07-05,7.900000095367432,8.0,7.769999980926514,8.0,8.0,31600
2002-07-08,7.989999771118164,8.229999542236328,7.909999847412109,8.0,8.0,73600
2002-07-09,8.010000228881836,8.09000015258789,7.309999942779541,7.309999942779541,7.309999942779541,16100
2002-07-10,7.489999771118164,7.599999904632568,6.75,7.400000095367432,7.400000095367432,35100
2002-07-11,7.309999942779541,7.599999904632568,6.909999847412109,7.300000190734863,7.300000190734863,30100
2002-07-12,7.300000190734863,7.599999904632568,7.159999847412109,7.420000076293945,7.420000076293945,67700
2002-07-15,7.739999771118164,7.739999771118164,6.690000057220459,6.78000020980835,6.78000020980835,38700
2002-07-16,7.099999904632568,7.130000114440918,6.650000095367432,7.0,7.0,107600
2002-07-17,7.099999904632568,7.199999809265137,6.619999885559082,7.019999980926514,7.019999980926514,36300
2002-07-18,7.0,7.0,6.019999980926514,6.170000076293945,6.170000076293945,72500
2002-07-19,6.28000020980835,6.429999828338623,5.829999923706055,5.829999923706055,5.829999923706055,28600
2002-07-22,5.800000190734863,6.199999809265137,5.0,5.25,5.25,50900
2002-07-23,5.210000038146973,5.860000133514404,5.210000038146973,5.730000019073486,5.730000019073486,29300
2002-07-24,5.0,6.019999980926514,4.429999828338623,6.019999980926514,6.019999980926514,238900
2002-07-25,5.900000095367432,6.440000057220459,5.900000095367432,6.010000228881836,6.010000228881836,154700
2002-07-26,6.099999904632568,6.309999942779541,5.760000228881836,6.309999942779541,6.309999942779541,67800
2002-07-29,6.389999866485596,6.449999809265137,5.989999771118164,6.0,6.0,129500
2002-07-30,5.949999809265137,6.039999961853027,5.949999809265137,6.0,6.0,27800
2002-07-31,6.0,6.0,5.760000228881836,5.849999904632568,5.849999904632568,71700
2002-08-01,5.849999904632568,5.849999904632568,5.389999866485596,5.400000095367432,5.400000095367432,176400
2002-08-02,5.400000095367432,5.409999847412109,4.880000114440918,4.949999809265137,4.949999809265137,596700
2002-08-05,4.960000038146973,5.099999904632568,4.889999866485596,5.0,5.0,8900
2002-08-06,5.090000152587891,5.25,4.909999847412109,5.0,5.0,54200
2002-08-07,5.269999980926514,5.369999885559082,4.96999979019165,4.989999771118164,4.989999771118164,103700
2002-08-08,5.099999904632568,5.409999847412109,4.949999809265137,5.0,5.0,96500
2002-08-09,5.0,5.050000190734863,4.900000095367432,5.03000020980835,5.03000020980835,215900
2002-08-12,5.0,5.25,4.900000095367432,5.25,5.25,31900
2002-08-13,5.099999904632568,5.599999904632568,5.099999904632568,5.25,5.25,34000
2002-08-14,5.300000190734863,5.300000190734863,5.099999904632568,5.300000190734863,5.300000190734863,21100
2002-08-15,5.289999961853027,5.300000190734863,5.099999904632568,5.099999904632568,5.099999904632568,151600
2002-08-16,5.300000190734863,5.300000190734863,5.119999885559082,5.300000190734863,5.300000190734863,3200
2002-08-19,5.289999961853027,6.599999904632568,5.289999961853027,6.590000152587891,6.590000152587891,65000
2002-08-20,6.510000228881836,6.550000190734863,6.300000190734863,6.349999904632568,6.349999904632568,25900
2002-08-21,6.349999904632568,7.199999809265137,6.349999904632568,7.0,7.0,39900
2002-08-22,7.139999866485596,7.139999866485596,6.389999866485596,6.900000095367432,6.900000095367432,17900
2002-08-23,6.900000095367432,6.900000095367432,6.550000190734863,6.650000095367432,6.650000095367432,3200
2002-08-26,6.550000190734863,6.550000190734863,5.760000228881836,6.010000228881836,6.010000228881836,35800
2002-08-27,6.340000152587891,6.340000152587891,5.800000190734863,5.829999923706055,5.829999923706055,29400
2002-08-28,5.829999923706055,6.039999961853027,5.820000171661377,5.849999904632568,5.849999904632568,29600
2002-08-29,5.800000190734863,5.989999771118164,5.550000190734863,5.989999771118164,5.989999771118164,6500
2002-08-30,5.550000190734863,6.0,5.449999809265137,6.0,6.0,46000
2002-09-03,5.829999923706055,5.949999809265137,5.369999885559082,5.400000095367432,5.400000095367432,21400
2002-09-04,5.400000095367432,5.78000020980835,5.369999885559082,5.5,5.5,24100
2002-09-05,5.699999809265137,6.0,5.550000190734863,5.869999885559082,5.869999885559082,97400
2002-09-06,5.949999809265137,6.010000228881836,5.949999809265137,5.980000019073486,5.980000019073486,11800
2002-09-09,5.849999904632568,5.980000019073486,5.75,5.96999979019165,5.96999979019165,51300
2002-09-10,6.0,6.070000171661377,5.860000133514404,6.0,6.0,12700
2002-09-11,6.099999904632568,6.309999942779541,6.010000228881836,6.199999809265137,6.199999809265137,6600
2002-09-12,6.119999885559082,6.650000095367432,5.920000076293945,6.230000019073486,6.230000019073486,17700
2002-09-13,6.199999809265137,6.239999771118164,6.079999923706055,6.21999979019165,6.21999979019165,7100
2002-09-16,6.21999979019165,6.300000190734863,6.119999885559082,6.300000190734863,6.300000190734863,2400
2002-09-17,6.340000152587891,6.420000076293945,6.0,6.0,6.0,20200
2002-09-18,6.010000228881836,6.050000190734863,5.849999904632568,5.849999904632568,5.849999904632568,48200
2002-09-19,5.840000152587891,5.840000152587891,5.369999885559082,5.380000114440918,5.380000114440918,61200
2002-09-20,5.550000190734863,5.610000133514404,5.449999809265137,5.579999923706055,5.579999923706055,39400
2002-09-23,5.510000228881836,5.590000152587891,5.420000076293945,5.5,5.5,164100
2002-09-24,5.420000076293945,5.570000171661377,5.420000076293945,5.559999942779541,5.559999942779541,56900
2002-09-25,5.519999980926514,5.519999980926514,5.400000095367432,5.5,5.5,38800
2002-09-26,5.46999979019165,5.659999847412109,5.269999980926514,5.300000190734863,5.300000190734863,113900
2002-09-27,5.25,5.309999942779541,5.179999828338623,5.199999809265137,5.199999809265137,15300
2002-09-30,5.210000038146973,5.289999961853027,5.150000095367432,5.289999961853027,5.289999961853027,11500
2002-10-01,5.329999923706055,5.329999923706055,5.090000152587891,5.260000228881836,5.260000228881836,29700
2002-10-02,5.329999923706055,5.699999809265137,5.329999923706055,5.550000190734863,5.550000190734863,16900
2002-10-03,5.510000228881836,5.650000095367432,5.489999771118164,5.550000190734863,5.550000190734863,55400
2002-10-04,5.480000019073486,5.53000020980835,5.460000038146973,5.460000038146973,5.460000038146973,13500
2002-10-07,5.599999904632568,5.730000019073486,5.460000038146973,5.559999942779541,5.559999942779541,88400
2002-10-08,5.559999942779541,5.730000019073486,5.449999809265137,5.670000076293945,5.670000076293945,75100
2002-10-09,5.579999923706055,5.670000076293945,5.400000095367432,5.5,5.5,54600
2002-10-10,5.449999809265137,5.599999904632568,5.409999847412109,5.599999904632568,5.599999904632568,61100
2002-10-11,5.5,5.739999771118164,5.400000095367432,5.690000057220459,5.690000057220459,37200
2002-10-14,5.639999866485596,6.210000038146973,5.599999904632568,5.889999866485596,5.889999866485596,48900
2002-10-15,6.0,6.199999809265137,6.0,6.190000057220459,6.190000057220459,39100
2002-10-16,6.130000114440918,6.199999809265137,6.0,6.090000152587891,6.090000152587891,20000
2002-10-17,6.010000228881836,6.079999923706055,5.949999809265137,6.0,6.0,117400
2002-10-18,6.079999923706055,6.199999809265137,5.789999961853027,5.940000057220459,5.940000057220459,236700
2002-10-21,5.960000038146973,6.0,5.849999904632568,5.869999885559082,5.869999885559082,7100
2002-10-22,5.909999847412109,6.119999885559082,5.909999847412109,5.940000057220459,5.940000057220459,3000
2002-10-23,5.960000038146973,6.239999771118164,5.800000190734863,6.239999771118164,6.239999771118164,11300
2002-10-24,6.230000019073486,6.25,6.090000152587891,6.199999809265137,6.199999809265137,7400
2002-10-25,6.309999942779541,6.699999809265137,6.21999979019165,6.699999809265137,6.699999809265137,11200
2002-10-28,6.690000057220459,6.75,6.260000228881836,6.269999980926514,6.269999980926514,78700
2002-10-29,6.300000190734863,6.300000190734863,6.130000114440918,6.25,6.25,14300
2002-10-30,6.25,6.949999809265137,6.239999771118164,6.909999847412109,6.909999847412109,43900
2002-10-31,6.730000019073486,7.5,6.730000019073486,7.400000095367432,7.400000095367432,45400
2002-11-01,7.53000020980835,8.699999809265137,7.53000020980835,8.65999984741211,8.65999984741211,38400
2002-11-04,8.710000038146973,9.100000381469727,8.680000305175781,8.899999618530273,8.899999618530273,122700
2002-11-05,8.8100004196167,8.850000381469727,8.5,8.699999809265137,8.699999809265137,80500
2002-11-06,8.550000190734863,8.649999618530273,8.050000190734863,8.399999618530273,8.399999618530273,84100
2002-11-07,8.40999984741211,8.479999542236328,8.0600004196167,8.09000015258789,8.09000015258789,50900
2002-11-08,8.100000381469727,8.100000381469727,7.380000114440918,7.699999809265137,7.699999809265137,31000
2002-11-11,7.539999961853027,7.539999961853027,7.110000133514404,7.110000133514404,7.110000133514404,20900
2002-11-12,7.25,7.389999866485596,6.96999979019165,7.199999809265137,7.199999809265137,40900
2002-11-13,7.199999809265137,7.360000133514404,7.099999904632568,7.349999904632568,7.349999904632568,14500
2002-11-14,7.369999885559082,7.5,7.340000152587891,7.5,7.5,36900
2002-11-15,7.5,7.699999809265137,7.309999942779541,7.699999809265137,7.699999809265137,90800
2002-11-18,7.710000038146973,8.170000076293945,7.5,8.119999885559082,8.119999885559082,238600
2002-11-19,7.800000190734863,8.59000015258789,7.800000190734863,8.319999694824219,8.319999694824219,64400
2002-11-20,8.180000305175781,8.609999656677246,8.170000076293945,8.59000015258789,8.59000015258789,26100
2002-11-21,8.609999656677246,8.640000343322754,7.909999847412109,8.100000381469727,8.100000381469727,19100
2002-11-22,8.0,8.0,7.5,7.880000114440918,7.880000114440918,165100
2002-11-25,7.909999847412109,8.8100004196167,7.630000114440918,8.15999984741211,8.15999984741211,30100
2002-11-26,7.789999961853027,8.300000190734863,7.590000152587891,7.820000171661377,7.820000171661377,28200
2002-11-27,7.980000019073486,8.789999961853027,7.900000095367432,8.789999961853027,8.789999961853027,30500
2002-11-29,8.5,8.5,8.119999885559082,8.180000305175781,8.180000305175781,12100
2002-12-02,8.130000114440918,8.65999984741211,8.130000114440918,8.510000228881836,8.510000228881836,34600
2002-12-03,8.40999984741211,9.180000305175781,8.40999984741211,9.100000381469727,9.100000381469727,20200
2002-12-04,8.989999771118164,9.229999542236328,8.770000457763672,8.800000190734863,8.800000190734863,107800
2002-12-05,8.720000267028809,8.720000267028809,8.329999923706055,8.460000038146973,8.460000038146973,27000
2002-12-06,8.289999961853027,8.850000381469727,8.279999732971191,8.800000190734863,8.800000190734863,27800
2002-12-09,8.789999961853027,8.800000190734863,8.199999809265137,8.210000038146973,8.210000038146973,27800
2002-12-10,8.229999542236328,8.229999542236328,7.590000152587891,8.0,8.0,34900
2002-12-11,7.989999771118164,8.0,7.590000152587891,7.920000076293945,7.920000076293945,5600
2002-12-12,7.590000152587891,7.940000057220459,7.590000152587891,7.940000057220459,7.940000057220459,6400
2002-12-13,7.590000152587891,7.590000152587891,6.809999942779541,7.0,7.0,64700
2002-12-16,7.110000133514404,7.119999885559082,6.75,6.960000038146973,6.960000038146973,47300
2002-12-17,6.96999979019165,7.099999904632568,6.949999809265137,6.960000038146973,6.960000038146973,94700
2002-12-18,7.159999847412109,7.28000020980835,7.0,7.260000228881836,7.260000228881836,210100
2002-12-19,7.329999923706055,7.940000057220459,7.329999923706055,7.460000038146973,7.460000038146973,40300
2002-12-20,7.449999809265137,7.849999904632568,7.099999904632568,7.190000057220459,7.190000057220459,72900
2002-12-23,7.300000190734863,8.699999809265137,7.28000020980835,7.539999961853027,7.539999961853027,181000
2002-12-24,7.5,7.5,6.900000095367432,6.980000019073486,6.980000019073486,48200
2002-12-26,7.130000114440918,7.130000114440918,6.800000190734863,7.130000114440918,7.130000114440918,16900
2002-12-27,6.800000190734863,7.110000133514404,6.710000038146973,6.880000114440918,6.880000114440918,10300
2002-12-30,6.78000020980835,6.78000020980835,5.869999885559082,6.130000114440918,6.130000114440918,41800
2002-12-31,6.159999847412109,7.309999942779541,6.099999904632568,6.929999828338623,6.929999828338623,89600
2003-01-02,7.190000057220459,7.289999961853027,6.900000095367432,6.980000019073486,6.980000019073486,41500
2003-01-03,6.909999847412109,6.980000019073486,6.130000114440918,6.28000020980835,6.28000020980835,57900
2003-01-06,6.360000133514404,6.690000057220459,6.199999809265137,6.539999961853027,6.539999961853027,58200
2003-01-07,6.630000114440918,7.25,6.46999979019165,7.0,7.0,41800
2003-01-08,7.010000228881836,7.090000152587891,6.650000095367432,7.03000020980835,7.03000020980835,35100
2003-01-09,7.050000190734863,7.809999942779541,7.03000020980835,7.46999979019165,7.46999979019165,66900
2003-01-10,7.46999979019165,7.820000171661377,7.46999979019165,7.599999904632568,7.599999904632568,153000
2003-01-13,7.679999828338623,7.849999904632568,7.25,7.25,7.25,14900
2003-01-14,7.260000228881836,7.400000095367432,7.199999809265137,7.349999904632568,7.349999904632568,35700
2003-01-15,7.440000057220459,7.730000019073486,6.96999979019165,7.050000190734863,7.050000190734863,23700
2003-01-16,6.989999771118164,7.070000171661377,6.78000020980835,6.829999923706055,6.829999923706055,50500
2003-01-17,6.78000020980835,6.869999885559082,6.559999942779541,6.559999942779541,6.559999942779541,29800
2003-01-21,6.599999904632568,7.289999961853027,6.599999904632568,6.920000076293945,6.920000076293945,48400
2003-01-22,6.920000076293945,7.019999980926514,6.900000095367432,6.920000076293945,6.920000076293945,74900
2003-01-23,6.960000038146973,6.96999979019165,6.550000190734863,6.690000057220459,6.690000057220459,29400
2003-01-24,6.0,6.0,5.300000190734863,5.480000019073486,5.480000019073486,524300
2003-01-27,5.5,5.599999904632568,5.099999904632568,5.239999771118164,5.239999771118164,89300
2003-01-28,5.25,5.610000133514404,5.25,5.590000152587891,5.590000152587891,173800
2003-01-29,5.550000190734863,6.110000133514404,5.300000190734863,5.860000133514404,5.860000133514404,23900
2003-01-30,5.949999809265137,6.179999828338623,5.75,6.050000190734863,6.050000190734863,82500
2003-01-31,6.0,6.489999771118164,5.639999866485596,6.25,6.25,62900
2003-02-03,6.329999923706055,6.599999904632568,6.329999923706055,6.550000190734863,6.550000190734863,36400
2003-02-04,6.53000020980835,6.760000228881836,6.269999980926514,6.760000228881836,6.760000228881836,24800
2003-02-05,6.699999809265137,6.909999847412109,6.360000133514404,6.900000095367432,6.900000095367432,30700
2003-02-06,6.909999847412109,6.909999847412109,6.519999980926514,6.599999904632568,6.599999904632568,38300
2003-02-07,6.670000076293945,6.989999771118164,6.260000228881836,6.880000114440918,6.880000114440918,57000
2003-02-10,6.760000228881836,6.989999771118164,6.679999828338623,6.75,6.75,8700
2003-02-11,6.650000095367432,6.800000190734863,6.5,6.590000152587891,6.590000152587891,11500
2003-02-12,6.510000228881836,6.510000228881836,6.25,6.349999904632568,6.349999904632568,40100
2003-02-13,6.349999904632568,6.5,6.190000057220459,6.5,6.5,49900
2003-02-14,6.449999809265137,7.0,6.329999923706055,6.960000038146973,6.960000038146973,161900
2003-02-18,6.880000114440918,7.309999942779541,6.800000190734863,7.309999942779541,7.309999942779541,100200
2003-02-19,7.380000114440918,7.619999885559082,7.239999771118164,7.590000152587891,7.590000152587891,62400
2003-02-20,7.570000171661377,7.610000133514404,7.349999904632568,7.460000038146973,7.460000038146973,138700
2003-02-21,7.289999961853027,7.420000076293945,7.019999980926514,7.289999961853027,7.289999961853027,77000
2003-02-24,7.199999809265137,7.199999809265137,6.860000133514404,6.96999979019165,6.96999979019165,31800
2003-02-25,7.03000020980835,7.03000020980835,6.369999885559082,6.550000190734863,6.550000190734863,23300
2003-02-26,6.550000190734863,6.710000038146973,6.300000190734863,6.360000133514404,6.360000133514404,58700
2003-02-27,6.360000133514404,6.5,6.159999847412109,6.25,6.25,27200
2003-02-28,6.159999847412109,6.230000019073486,5.980000019073486,6.010000228881836,6.010000228881836,62100
2003-03-03,6.039999961853027,6.260000228881836,6.019999980926514,6.260000228881836,6.260000228881836,4700
2003-03-04,6.170000076293945,6.369999885559082,6.110000133514404,6.340000152587891,6.340000152587891,3500
2003-03-05,6.409999847412109,6.909999847412109,6.409999847412109,6.730000019073486,6.730000019073486,24000
2003-03-06,6.760000228881836,6.880000114440918,6.75,6.880000114440918,6.880000114440918,34300
2003-03-07,6.949999809265137,7.010000228881836,6.849999904632568,6.889999866485596,6.889999866485596,12900
2003-03-10,6.920000076293945,7.090000152587891,6.869999885559082,7.010000228881836,7.010000228881836,15100
2003-03-11,7.019999980926514,7.25,7.019999980926514,7.199999809265137,7.199999809265137,90600
2003-03-12,7.190000057220459,7.25,7.099999904632568,7.25,7.25,18900
2003-03-13,7.090000152587891,7.25,7.090000152587891,7.25,7.25,80700
2003-03-14,7.25,7.25,6.949999809265137,7.119999885559082,7.119999885559082,90600
2003-03-17,6.889999866485596,6.889999866485596,6.190000057220459,6.309999942779541,6.309999942779541,48500
2003-03-18,6.179999828338623,6.28000020980835,6.099999904632568,6.21999979019165,6.21999979019165,13700
2003-03-19,6.269999980926514,6.46999979019165,6.050000190734863,6.380000114440918,6.380000114440918,13600
2003-03-20,6.260000228881836,6.5,6.260000228881836,6.400000095367432,6.400000095367432,14900
2003-03-21,6.449999809265137,6.519999980926514,6.199999809265137,6.369999885559082,6.369999885559082,53700
2003-03-24,6.71999979019165,6.940000057220459,6.340000152587891,6.730000019073486,6.730000019073486,53500
2003-03-25,6.730000019073486,7.170000076293945,6.659999847412109,7.130000114440918,7.130000114440918,85100
2003-03-26,7.179999828338623,7.179999828338623,6.78000020980835,6.849999904632568,6.849999904632568,19800
2003-03-27,6.849999904632568,6.989999771118164,6.650000095367432,6.75,6.75,19100
2003-03-28,6.800000190734863,6.860000133514404,6.75,6.78000020980835,6.78000020980835,3500
2003-03-31,6.710000038146973,6.710000038146973,6.329999923706055,6.349999904632568,6.349999904632568,14600
2003-04-01,6.46999979019165,6.650000095367432,6.449999809265137,6.550000190734863,6.550000190734863,15600
2003-04-02,6.570000171661377,6.710000038146973,6.460000038146973,6.639999866485596,6.639999866485596,20400
2003-04-03,6.559999942779541,6.980000019073486,6.559999942779541,6.900000095367432,6.900000095367432,26800
2003-04-04,6.949999809265137,6.949999809265137,6.630000114440918,6.900000095367432,6.900000095367432,17800
2003-04-07,6.920000076293945,7.03000020980835,6.920000076293945,7.019999980926514,7.019999980926514,73500
2003-04-08,7.010000228881836,7.010000228881836,6.809999942779541,6.949999809265137,6.949999809265137,35100
2003-04-09,6.960000038146973,7.050000190734863,6.789999961853027,6.869999885559082,6.869999885559082,7600
2003-04-10,6.96999979019165,6.96999979019165,6.800000190734863,6.860000133514404,6.860000133514404,3300
2003-04-11,6.739999771118164,7.0,6.730000019073486,6.900000095367432,6.900000095367432,32400
2003-04-14,6.900000095367432,6.900000095367432,6.849999904632568,6.889999866485596,6.889999866485596,3100
2003-04-15,6.900000095367432,6.940000057220459,6.559999942779541,6.940000057220459,6.940000057220459,12300
2003-04-16,6.989999771118164,7.0,6.400000095367432,6.599999904632568,6.599999904632568,40200
2003-04-17,6.889999866485596,6.989999771118164,6.840000152587891,6.880000114440918,6.880000114440918,9300
2003-04-21,7.0,7.0,6.260000228881836,6.389999866485596,6.389999866485596,69100
2003-04-22,6.269999980926514,6.559999942779541,6.099999904632568,6.53000020980835,6.53000020980835,22700
2003-04-23,6.53000020980835,6.78000020980835,6.269999980926514,6.739999771118164,6.739999771118164,8200
2003-04-24,6.730000019073486,6.730000019073486,6.389999866485596,6.5,6.5,9600
2003-04-25,6.369999885559082,6.460000038146973,6.340000152587891,6.400000095367432,6.400000095367432,3600
2003-04-28,6.409999847412109,6.900000095367432,6.409999847412109,6.900000095367432,6.900000095367432,2700
2003-04-29,6.889999866485596,7.050000190734863,6.400000095367432,7.010000228881836,7.010000228881836,99200
2003-04-30,6.940000057220459,7.5,6.900000095367432,7.400000095367432,7.400000095367432,43800
2003-05-01,7.260000228881836,8.100000381469727,7.21999979019165,7.849999904632568,7.849999904632568,92900
2003-05-02,7.889999866485596,8.270000457763672,7.789999961853027,8.199999809265137,8.199999809265137,37700
2003-05-05,8.15999984741211,8.270000457763672,7.920000076293945,8.170000076293945,8.170000076293945,39800
2003-05-06,8.140000343322754,8.449999809265137,7.889999866485596,8.149999618530273,8.149999618530273,57600
2003-05-07,8.170000076293945,8.449999809265137,7.909999847412109,8.149999618530273,8.149999618530273,50100
2003-05-08,8.069999694824219,8.260000228881836,7.900000095367432,8.119999885559082,8.119999885559082,40900
2003-05-09,8.050000190734863,8.329999923706055,7.789999961853027,8.010000228881836,8.010000228881836,97000
2003-05-12,8.0,8.289999961853027,7.909999847412109,8.25,8.25,102300
2003-05-13,8.239999771118164,8.4399995803833,7.5,8.199999809265137,8.199999809265137,23100
2003-05-14,8.079999923706055,8.199999809265137,8.0,8.180000305175781,8.180000305175781,30300
2003-05-15,8.199999809265137,8.229999542236328,8.140000343322754,8.229999542236328,8.229999542236328,71200
2003-05-16,8.229999542236328,9.010000228881836,8.0,9.0,9.0,97000
2003-05-19,8.960000038146973,8.960000038146973,8.449999809265137,8.800000190734863,8.800000190734863,69800
2003-05-20,8.65999984741211,8.829999923706055,8.550000190734863,8.8100004196167,8.8100004196167,32600
2003-05-21,8.800000190734863,8.869999885559082,8.199999809265137,8.420000076293945,8.420000076293945,51000
2003-05-22,8.510000228881836,8.800000190734863,8.4399995803833,8.789999961853027,8.789999961853027,40600
2003-05-23,8.710000038146973,9.699999809265137,8.5600004196167,9.670000076293945,9.670000076293945,87500
2003-05-27,9.489999771118164,10.050000190734863,9.399999618530273,9.59000015258789,9.59000015258789,142100
2003-05-28,9.460000038146973,9.670000076293945,9.199999809265137,9.350000381469727,9.350000381469727,85900
2003-05-29,9.239999771118164,9.789999961853027,9.050000190734863,9.600000381469727,9.600000381469727,34300
2003-05-30,9.569999694824219,11.119999885559082,9.3100004196167,10.9399995803833,10.9399995803833,186400
2003-06-02,11.0,12.050000190734863,11.0,12.050000190734863,12.050000190734863,159300
2003-06-03,12.0,13.010000228881836,11.649999618530273,13.010000228881836,13.010000228881836,123900
2003-06-04,12.6899995803833,13.220000267028809,12.640000343322754,13.149999618530273,13.149999618530273,192000
2003-06-05,13.010000228881836,13.199999809265137,12.5,12.5,12.5,59400
2003-06-06,12.600000381469727,12.600000381469727,10.319999694824219,10.899999618530273,10.899999618530273,118100
2003-06-09,10.890000343322754,11.449999809265137,10.729999542236328,11.359999656677246,11.359999656677246,45900
2003-06-10,11.5,11.5,10.600000381469727,11.350000381469727,11.350000381469727,122000
2003-06-11,11.449999809265137,11.75,11.25,11.720000267028809,11.720000267028809,81000
2003-06-12,11.75,11.850000381469727,11.350000381469727,11.8100004196167,11.8100004196167,46800
2003-06-13,11.850000381469727,11.989999771118164,11.220000267028809,11.420000076293945,11.420000076293945,34200
2003-06-16,11.199999809265137,12.029999732971191,11.130000114440918,12.0,12.0,88900
2003-06-17,11.8100004196167,12.199999809265137,11.5,11.920000076293945,11.920000076293945,96700
2003-06-18,11.859999656677246,12.5,11.84000015258789,12.25,12.25,46200
2003-06-19,12.239999771118164,12.5,12.0,12.25,12.25,91900
2003-06-20,12.489999771118164,12.489999771118164,11.600000381469727,12.279999732971191,12.279999732971191,170100
2003-06-23,12.140000343322754,12.539999961853027,11.920000076293945,12.529999732971191,12.529999732971191,97900
2003-06-24,12.550000190734863,12.5600004196167,11.930000305175781,11.989999771118164,11.989999771118164,51200
2003-06-25,11.9399995803833,12.119999885559082,11.569999694824219,11.720000267028809,11.720000267028809,61300
2003-06-26,11.869999885559082,12.3100004196167,11.640000343322754,12.3100004196167,12.3100004196167,57400
2003-06-27,12.170000076293945,12.369999885559082,11.510000228881836,11.739999771118164,11.739999771118164,47800
2003-06-30,12.050000190734863,12.050000190734863,11.359999656677246,11.699999809265137,11.699999809265137,132700
2003-07-01,11.539999961853027,11.800000190734863,11.220000267028809,11.800000190734863,11.800000190734863,78500
2003-07-02,11.850000381469727,12.100000381469727,11.569999694824219,11.789999961853027,11.789999961853027,81100
2003-07-03,11.300000190734863,11.800000190734863,11.300000190734863,11.65999984741211,11.65999984741211,36300
2003-07-07,11.819999694824219,12.100000381469727,11.770000457763672,11.859999656677246,11.859999656677246,179200
2003-07-08,12.050000190734863,12.149999618530273,11.649999618530273,11.829999923706055,11.829999923706055,31900
2003-07-09,11.789999961853027,12.300000190734863,11.649999618530273,12.149999618530273,12.149999618530273,32400
2003-07-10,12.289999961853027,12.380000114440918,12.050000190734863,12.210000038146973,12.210000038146973,62600
2003-07-11,12.199999809265137,12.470000267028809,12.020000457763672,12.1899995803833,12.1899995803833,36200
2003-07-14,12.0,12.479999542236328,12.0,12.449999809265137,12.449999809265137,28300
2003-07-15,12.449999809265137,12.520000457763672,12.239999771118164,12.449999809265137,12.449999809265137,227100
2003-07-16,12.300000190734863,13.289999961853027,12.149999618530273,13.289999961853027,13.289999961853027,149500
2003-07-17,13.380000114440918,14.460000038146973,13.180000305175781,13.430000305175781,13.430000305175781,110000
2003-07-18,13.140000343322754,13.84000015258789,13.039999961853027,13.40999984741211,13.40999984741211,61500
2003-07-21,13.5,13.75,13.140000343322754,13.329999923706055,13.329999923706055,34300
2003-07-22,13.59000015258789,13.75,13.350000381469727,13.75,13.75,80300
2003-07-23,13.75,13.84000015258789,13.369999885559082,13.569999694824219,13.569999694824219,37500
2003-07-24,13.829999923706055,13.850000381469727,13.390000343322754,13.539999961853027,13.539999961853027,51600
2003-07-25,13.300000190734863,13.829999923706055,13.279999732971191,13.75,13.75,65800
2003-07-28,13.899999618530273,13.949999809265137,13.270000457763672,13.350000381469727,13.350000381469727,66400
2003-07-29,12.199999809265137,12.90999984741211,11.399999618530273,12.829999923706055,12.829999923706055,216200
2003-07-30,12.829999923706055,13.229999542236328,12.420000076293945,13.199999809265137,13.199999809265137,95600
2003-07-31,13.15999984741211,13.550000190734863,12.75,12.9399995803833,12.9399995803833,49500
2003-08-01,12.819999694824219,12.819999694824219,11.899999618530273,12.279999732971191,12.279999732971191,19100
2003-08-04,12.34000015258789,12.949999809265137,12.239999771118164,12.609999656677246,12.609999656677246,61600
2003-08-05,12.6899995803833,12.699999809265137,12.100000381469727,12.279999732971191,12.279999732971191,16400
2003-08-06,12.239999771118164,12.75,11.960000038146973,12.75,12.75,53000
2003-08-07,12.800000190734863,12.899999618530273,11.989999771118164,12.149999618530273,12.149999618530273,80000
2003-08-08,12.350000381469727,12.399999618530273,12.050000190734863,12.050000190734863,12.050000190734863,97600
2003-08-11,12.050000190734863,12.1899995803833,11.800000190734863,12.1899995803833,12.1899995803833,174700
2003-08-12,12.1899995803833,12.1899995803833,11.850000381469727,12.020000457763672,12.020000457763672,61600
2003-08-13,11.960000038146973,12.029999732971191,11.789999961853027,11.960000038146973,11.960000038146973,170900
2003-08-14,11.779999732971191,12.0,11.779999732971191,11.970000267028809,11.970000267028809,14000
2003-08-15,11.890000343322754,11.979999542236328,11.84000015258789,11.949999809265137,11.949999809265137,15500
2003-08-18,11.880000114440918,12.010000228881836,11.829999923706055,11.920000076293945,11.920000076293945,49900
2003-08-19,11.8100004196167,11.819999694824219,11.539999961853027,11.75,11.75,64700
2003-08-20,11.529999732971191,11.789999961853027,11.399999618530273,11.5,11.5,28400
2003-08-21,11.649999618530273,11.649999618530273,11.399999618530273,11.5,11.5,10000
2003-08-22,11.59000015258789,11.65999984741211,11.369999885559082,11.600000381469727,11.600000381469727,64400
2003-08-25,11.600000381469727,11.600000381469727,11.359999656677246,11.600000381469727,11.600000381469727,124200
2003-08-26,11.3100004196167,11.5,11.3100004196167,11.5,11.5,44500
2003-08-27,11.5,11.8100004196167,11.460000038146973,11.8100004196167,11.8100004196167,75100
2003-08-28,11.640000343322754,12.34000015258789,11.640000343322754,12.229999542236328,12.229999542236328,153800
2003-08-29,12.09000015258789,12.390000343322754,11.949999809265137,12.079999923706055,12.079999923706055,130300
2003-09-02,12.149999618530273,12.600000381469727,11.989999771118164,12.550000190734863,12.550000190734863,116700
2003-09-03,12.550000190734863,12.899999618530273,12.34000015258789,12.829999923706055,12.829999923706055,59300
2003-09-04,12.829999923706055,12.9399995803833,12.619999885559082,12.899999618530273,12.899999618530273,13900
2003-09-05,12.779999732971191,12.859999656677246,11.979999542236328,12.140000343322754,12.140000343322754,39500
2003-09-08,12.09000015258789,12.229999542236328,11.920000076293945,12.140000343322754,12.140000343322754,21800
2003-09-09,12.020000457763672,12.020000457763672,11.5600004196167,11.75,11.75,16200
2003-09-10,11.600000381469727,11.789999961853027,11.119999885559082,11.149999618530273,11.149999618530273,23600
2003-09-11,11.220000267028809,11.529999732971191,10.8100004196167,11.130000114440918,11.130000114440918,19000
2003-09-12,11.199999809265137,11.199999809265137,10.5,10.729999542236328,10.729999542236328,39300
2003-09-15,10.890000343322754,11.199999809265137,10.789999961853027,10.930000305175781,10.930000305175781,53200
2003-09-16,10.800000190734863,11.149999618530273,10.800000190734863,10.949999809265137,10.949999809265137,49000
2003-09-17,11.050000190734863,11.050000190734863,10.819999694824219,10.9399995803833,10.9399995803833,92500
2003-09-18,10.899999618530273,11.079999923706055,10.539999961853027,10.90999984741211,10.90999984741211,18000
2003-09-19,10.6899995803833,11.09000015258789,10.520000457763672,10.59000015258789,10.59000015258789,33300
2003-09-22,10.579999923706055,10.579999923706055,9.550000190734863,9.59000015258789,9.59000015258789,36300
2003-09-23,9.600000381469727,10.140000343322754,9.600000381469727,9.949999809265137,9.949999809265137,29600
2003-09-24,9.869999885559082,10.25,9.270000457763672,9.3100004196167,9.3100004196167,48800
2003-09-25,9.510000228881836,9.649999618530273,9.300000190734863,9.5,9.5,106300
2003-09-26,9.5,9.649999618530273,9.25,9.449999809265137,9.449999809265137,32200
2003-09-29,10.699999809265137,11.819999694824219,10.300000190734863,11.649999618530273,11.649999618530273,145700
2003-09-30,11.720000267028809,11.720000267028809,11.25,11.25,11.25,71500
2003-10-01,11.5,12.050000190734863,11.260000228881836,11.930000305175781,11.930000305175781,106900
2003-10-02,12.010000228881836,12.970000267028809,11.899999618530273,12.779999732971191,12.779999732971191,81500
2003-10-03,13.010000228881836,13.010000228881836,12.220000267028809,12.6899995803833,12.6899995803833,36000
2003-10-06,12.699999809265137,12.9399995803833,12.470000267028809,12.90999984741211,12.90999984741211,17100
2003-10-07,12.970000267028809,13.350000381469727,12.779999732971191,13.25,13.25,38300
2003-10-08,13.180000305175781,13.460000038146973,12.84000015258789,13.399999618530273,13.399999618530273,32700
2003-10-09,13.399999618530273,13.739999771118164,12.539999961853027,12.739999771118164,12.739999771118164,77500
2003-10-10,12.699999809265137,12.84000015258789,12.489999771118164,12.5,12.5,10800
2003-10-13,13.119999885559082,13.869999885559082,12.880000114440918,13.25,13.25,71400
2003-10-14,13.25,14.010000228881836,13.100000381469727,14.0,14.0,93200
2003-10-15,14.0,14.050000190734863,13.949999809265137,14.0,14.0,73000
2003-10-16,14.0,14.25,13.880000114440918,14.0,14.0,72200
2003-10-17,14.130000114440918,14.199999809265137,13.850000381469727,13.930000305175781,13.930000305175781,113300
2003-10-20,14.09000015258789,14.300000190734863,13.850000381469727,14.289999961853027,14.289999961853027,45000
2003-10-21,14.170000076293945,14.210000038146973,13.960000038146973,13.989999771118164,13.989999771118164,36400
2003-10-22,13.84000015258789,13.850000381469727,13.119999885559082,13.279999732971191,13.279999732971191,37900
2003-10-23,13.100000381469727,13.319999694824219,12.260000228881836,13.0,13.0,55400
2003-10-24,12.880000114440918,12.880000114440918,12.029999732971191,12.029999732971191,12.029999732971191,161700
2003-10-27,12.010000228881836,12.369999885559082,12.0,12.100000381469727,12.100000381469727,38200
2003-10-28,11.899999618530273,12.0,11.34000015258789,11.630000114440918,11.630000114440918,114800
2003-10-29,11.619999885559082,12.050000190734863,11.470000267028809,11.930000305175781,11.930000305175781,145500
2003-10-30,11.979999542236328,12.0,11.510000228881836,11.640000343322754,11.640000343322754,57300
2003-10-31,11.9399995803833,11.949999809265137,11.430000305175781,11.800000190734863,11.800000190734863,33200
2003-11-03,11.819999694824219,12.0,11.40999984741211,12.0,12.0,60300
2003-11-04,11.729999542236328,11.890000343322754,11.420000076293945,11.890000343322754,11.890000343322754,32000
2003-11-05,11.720000267028809,12.649999618530273,11.319999694824219,12.489999771118164,12.489999771118164,235700
2003-11-06,12.5,13.100000381469727,12.5,13.09000015258789,13.09000015258789,247900
2003-11-07,13.119999885559082,13.550000190734863,12.760000228881836,13.550000190734863,13.550000190734863,192600
2003-11-10,13.550000190734863,13.550000190734863,13.010000228881836,13.420000076293945,13.420000076293945,59600
2003-11-11,13.40999984741211,13.5600004196167,13.100000381469727,13.510000228881836,13.510000228881836,71000
2003-11-12,13.3100004196167,13.729999542236328,13.3100004196167,13.539999961853027,13.539999961853027,190300
2003-11-13,13.489999771118164,13.539999961853027,13.09000015258789,13.460000038146973,13.460000038146973,56600
2003-11-14,13.5600004196167,13.649999618530273,13.369999885559082,13.619999885559082,13.619999885559082,98900
2003-11-17,13.550000190734863,13.550000190734863,12.069999694824219,13.0,13.0,58700
2003-11-18,13.010000228881836,13.15999984741211,12.050000190734863,12.050000190734863,12.050000190734863,46500
2003-11-19,12.0,12.109999656677246,11.65999984741211,11.800000190734863,11.800000190734863,35500
2003-11-20,11.739999771118164,11.869999885559082,11.100000381469727,11.510000228881836,11.510000228881836,44300
2003-11-21,11.529999732971191,11.670000076293945,11.449999809265137,11.5,11.5,69100
2003-11-24,11.449999809265137,12.069999694824219,11.449999809265137,11.5,11.5,75500
2003-11-25,11.430000305175781,11.649999618530273,11.050000190734863,11.109999656677246,11.109999656677246,60100
2003-11-26,11.140000343322754,11.449999809265137,10.5600004196167,10.970000267028809,10.970000267028809,61300
2003-11-28,10.880000114440918,11.239999771118164,10.880000114440918,11.229999542236328,11.229999542236328,9800
2003-12-01,11.399999618530273,12.100000381469727,11.399999618530273,12.09000015258789,12.09000015258789,40500
2003-12-02,12.0,12.5,11.930000305175781,12.4399995803833,12.4399995803833,56400
2003-12-03,12.300000190734863,13.25,12.149999618530273,12.380000114440918,12.380000114440918,69500
2003-12-04,12.3100004196167,12.739999771118164,12.119999885559082,12.5,12.5,83100
2003-12-05,12.640000343322754,12.640000343322754,12.300000190734863,12.5,12.5,25400
2003-12-08,12.680000305175781,12.890000343322754,12.449999809265137,12.8100004196167,12.8100004196167,28600
2003-12-09,12.729999542236328,12.800000190734863,12.300000190734863,12.5600004196167,12.5600004196167,49800
2003-12-10,12.350000381469727,12.399999618530273,12.15999984741211,12.319999694824219,12.319999694824219,65200
2003-12-11,12.25,12.850000381469727,12.210000038146973,12.800000190734863,12.800000190734863,180600
2003-12-12,12.84000015258789,13.880000114440918,12.350000381469727,13.800000190734863,13.800000190734863,69900
2003-12-15,13.890000343322754,13.970000267028809,12.600000381469727,12.600000381469727,12.600000381469727,74100
2003-12-16,12.609999656677246,13.430000305175781,12.5600004196167,13.039999961853027,13.039999961853027,37500
2003-12-17,12.9399995803833,13.050000190734863,12.399999618530273,12.949999809265137,12.949999809265137,67300
2003-12-18,12.84000015258789,13.25,12.649999618530273,13.039999961853027,13.039999961853027,26500
2003-12-19,13.229999542236328,14.239999771118164,12.920000076293945,13.75,13.75,78600
2003-12-22,13.739999771118164,14.34000015258789,13.600000381469727,13.930000305175781,13.930000305175781,83500
2003-12-23,13.949999809265137,14.149999618530273,13.319999694824219,13.420000076293945,13.420000076293945,48900
2003-12-24,13.319999694824219,13.899999618530273,13.210000038146973,13.779999732971191,13.779999732971191,41400
2003-12-26,13.65999984741211,14.239999771118164,13.65999984741211,14.229999542236328,14.229999542236328,27200
2003-12-29,14.300000190734863,15.5,14.300000190734863,15.100000381469727,15.100000381469727,159200
2003-12-30,15.0,15.199999809265137,14.380000114440918,15.0,15.0,91900
2003-12-31,15.0,15.050000190734863,13.850000381469727,14.899999618530273,14.899999618530273,126600
2004-01-02,14.800000190734863,14.979999542236328,14.199999809265137,14.260000228881836,14.260000228881836,15700
2004-01-05,14.319999694824219,14.930000305175781,14.109999656677246,14.720000267028809,14.720000267028809,59800
2004-01-06,14.84000015258789,14.84000015258789,14.319999694824219,14.680000305175781,14.680000305175781,52100
2004-01-07,14.800000190734863,14.989999771118164,14.420000076293945,14.949999809265137,14.949999809265137,51900
2004-01-08,14.930000305175781,15.25,14.739999771118164,15.25,15.25,73100
2004-01-09,15.239999771118164,15.350000381469727,14.949999809265137,15.0,15.0,65800
2004-01-12,15.0,15.210000038146973,14.850000381469727,15.1899995803833,15.1899995803833,83800
2004-01-13,15.180000305175781,15.180000305175781,14.539999961853027,14.949999809265137,14.949999809265137,30100
2004-01-14,14.859999656677246,15.350000381469727,14.789999961853027,15.300000190734863,15.300000190734863,66600
2004-01-15,15.329999923706055,15.350000381469727,14.529999732971191,15.289999961853027,15.289999961853027,46000
2004-01-16,15.300000190734863,15.529999732971191,15.279999732971191,15.359999656677246,15.359999656677246,27500
2004-01-20,15.350000381469727,15.489999771118164,15.020000457763672,15.489999771118164,15.489999771118164,43000
2004-01-21,15.489999771118164,15.569999694824219,14.779999732971191,15.550000190734863,15.550000190734863,39500
2004-01-22,15.539999961853027,15.539999961853027,14.9399995803833,15.539999961853027,15.539999961853027,44000
2004-01-23,15.550000190734863,15.550000190734863,14.4399995803833,15.020000457763672,15.020000457763672,28000
2004-01-26,14.729999542236328,15.550000190734863,14.5,15.550000190734863,15.550000190734863,22900
2004-01-27,15.470000267028809,15.470000267028809,14.510000228881836,14.609999656677246,14.609999656677246,39400
2004-01-28,14.0,14.430000305175781,13.859999656677246,14.390000343322754,14.390000343322754,65500
2004-01-29,13.979999542236328,14.039999961853027,13.489999771118164,13.779999732971191,13.779999732971191,25400
2004-01-30,13.460000038146973,13.869999885559082,12.180000305175781,12.210000038146973,12.210000038146973,226800
2004-02-02,12.210000038146973,12.720000267028809,12.0,12.199999809265137,12.199999809265137,72800
2004-02-03,12.1899995803833,12.1899995803833,11.850000381469727,12.09000015258789,12.09000015258789,71500
2004-02-04,12.130000114440918,12.130000114440918,11.300000190734863,11.859999656677246,11.859999656677246,127100
2004-02-05,11.880000114440918,12.319999694824219,11.739999771118164,12.220000267028809,12.220000267028809,77900
2004-02-06,12.420000076293945,12.600000381469727,11.829999923706055,12.4399995803833,12.4399995803833,112000
2004-02-09,12.510000228881836,12.59000015258789,12.199999809265137,12.199999809265137,12.199999809265137,74000
2004-02-10,12.050000190734863,12.420000076293945,11.920000076293945,12.420000076293945,12.420000076293945,43900
2004-02-11,12.529999732971191,12.600000381469727,11.869999885559082,12.119999885559082,12.119999885559082,124400
2004-02-12,12.029999732971191,12.5,11.680000305175781,12.329999923706055,12.329999923706055,143700
2004-02-13,12.359999656677246,12.600000381469727,12.020000457763672,12.270000457763672,12.270000457763672,836500
2004-02-17,12.430000305175781,12.59000015258789,12.180000305175781,12.199999809265137,12.199999809265137,394300
2004-02-18,12.199999809265137,12.430000305175781,11.680000305175781,11.739999771118164,11.739999771118164,97200
2004-02-19,11.989999771118164,12.010000228881836,11.550000190734863,11.59000015258789,11.59000015258789,38700
2004-02-20,11.5,11.710000038146973,11.25,11.359999656677246,11.359999656677246,73600
2004-02-23,11.270000457763672,11.569999694824219,11.25,11.399999618530273,11.399999618530273,75600
2004-02-24,11.25,11.5,11.229999542236328,11.470000267028809,11.470000267028809,48400
2004-02-25,11.329999923706055,11.449999809265137,11.199999809265137,11.449999809265137,11.449999809265137,51300
2004-02-26,11.279999732971191,11.859999656677246,11.279999732971191,11.8100004196167,11.8100004196167,113400
2004-02-27,12.010000228881836,12.050000190734863,11.479999542236328,11.550000190734863,11.550000190734863,243900
2004-03-01,11.569999694824219,11.819999694824219,11.199999809265137,11.800000190734863,11.800000190734863,93100
2004-03-02,11.800000190734863,11.800000190734863,11.59000015258789,11.600000381469727,11.600000381469727,95700
2004-03-03,11.600000381469727,11.600000381469727,11.1899995803833,11.5,11.5,26300
2004-03-04,11.350000381469727,11.859999656677246,11.350000381469727,11.640000343322754,11.640000343322754,26000
2004-03-05,11.600000381469727,11.930000305175781,11.420000076293945,11.479999542236328,11.479999542236328,22200
2004-03-08,11.5600004196167,11.9399995803833,11.369999885559082,11.369999885559082,11.369999885559082,94400
2004-03-09,11.479999542236328,11.579999923706055,11.260000228881836,11.40999984741211,11.40999984741211,45100
2004-03-10,11.40999984741211,11.520000457763672,11.119999885559082,11.260000228881836,11.260000228881836,54600
2004-03-11,11.229999542236328,11.25,11.0,11.010000228881836,11.010000228881836,40400
2004-03-12,11.0,11.239999771118164,10.970000267028809,11.0,11.0,24800
2004-03-15,10.989999771118164,11.0,10.710000038146973,10.869999885559082,10.869999885559082,35300
2004-03-16,10.890000343322754,10.989999771118164,10.550000190734863,10.59000015258789,10.59000015258789,55200
2004-03-17,10.850000381469727,10.850000381469727,10.539999961853027,10.729999542236328,10.729999542236328,39600
2004-03-18,10.609999656677246,11.100000381469727,10.5600004196167,10.899999618530273,10.899999618530273,105300
2004-03-19,11.069999694824219,11.15999984741211,10.3100004196167,10.369999885559082,10.369999885559082,50500
2004-03-22,10.350000381469727,10.369999885559082,9.699999809265137,10.25,10.25,60200
2004-03-23,10.270000457763672,11.100000381469727,10.170000076293945,10.40999984741211,10.40999984741211,76300
2004-03-24,10.399999618530273,10.529999732971191,10.380000114440918,10.390000343322754,10.390000343322754,85500
2004-03-25,10.479999542236328,10.619999885559082,10.390000343322754,10.550000190734863,10.550000190734863,46300
2004-03-26,10.550000190734863,11.390000343322754,10.489999771118164,10.890000343322754,10.890000343322754,175600
2004-03-29,10.960000038146973,12.609999656677246,10.890000343322754,11.449999809265137,11.449999809265137,191400
2004-03-30,11.649999618530273,11.649999618530273,11.359999656677246,11.449999809265137,11.449999809265137,219500
2004-03-31,11.649999618530273,11.649999618530273,11.449999809265137,11.550000190734863,11.550000190734863,141600
2004-04-01,11.729999542236328,11.779999732971191,11.359999656677246,11.6899995803833,11.6899995803833,128800
2004-04-02,11.859999656677246,12.3100004196167,11.829999923706055,12.0,12.0,87400
2004-04-05,12.0,12.739999771118164,11.890000343322754,12.489999771118164,12.489999771118164,98200
2004-04-06,12.710000038146973,12.850000381469727,11.369999885559082,11.800000190734863,11.800000190734863,79400
2004-04-07,11.710000038146973,12.140000343322754,11.550000190734863,12.029999732971191,12.029999732971191,62700
2004-04-08,12.369999885559082,12.399999618530273,11.960000038146973,12.0,12.0,42800
2004-04-12,12.010000228881836,12.09000015258789,11.710000038146973,11.989999771118164,11.989999771118164,54500
2004-04-13,11.949999809265137,12.010000228881836,11.949999809265137,11.970000267028809,11.970000267028809,95400
2004-04-14,12.010000228881836,12.010000228881836,11.75,11.819999694824219,11.819999694824219,42400
2004-04-15,11.899999618530273,11.899999618530273,11.5,11.5,11.5,67600
2004-04-16,11.699999809265137,11.720000267028809,11.5,11.520000457763672,11.520000457763672,52800
2004-04-19,11.579999923706055,11.649999618530273,11.4399995803833,11.5,11.5,81600
2004-04-20,11.510000228881836,11.680000305175781,11.5,11.65999984741211,11.65999984741211,50000
2004-04-21,11.520000457763672,11.949999809265137,11.460000038146973,11.550000190734863,11.550000190734863,53700
2004-04-22,11.670000076293945,11.720000267028809,10.84000015258789,11.699999809265137,11.699999809265137,57400
2004-04-23,11.380000114440918,11.380000114440918,10.260000228881836,10.550000190734863,10.550000190734863,194800
2004-04-26,10.520000457763672,11.050000190734863,10.319999694824219,10.989999771118164,10.989999771118164,109900
2004-04-27,10.989999771118164,11.039999961853027,10.859999656677246,10.989999771118164,10.989999771118164,106300
2004-04-28,10.819999694824219,10.819999694824219,10.3100004196167,10.399999618530273,10.399999618530273,75300
2004-04-29,10.350000381469727,11.0,10.300000190734863,10.399999618530273,10.399999618530273,105900
2004-04-30,10.399999618530273,10.619999885559082,9.649999618530273,9.6899995803833,9.6899995803833,72900
2004-05-03,10.0,10.0,9.5,9.59000015258789,9.59000015258789,314700
2004-05-04,9.520000457763672,10.079999923706055,9.5,9.779999732971191,9.779999732971191,25000
2004-05-05,9.75,9.90999984741211,9.609999656677246,9.609999656677246,9.609999656677246,48100
2004-05-06,9.720000267028809,9.8100004196167,9.5,9.579999923706055,9.579999923706055,62300
2004-05-07,9.609999656677246,9.75,9.380000114440918,9.380000114440918,9.380000114440918,412800
2004-05-10,9.380000114440918,9.550000190734863,8.989999771118164,9.5,9.5,75800
2004-05-11,9.600000381469727,9.710000038146973,9.4399995803833,9.5,9.5,233400
2004-05-12,9.449999809265137,9.600000381469727,9.239999771118164,9.529999732971191,9.529999732971191,66100
2004-05-13,9.470000267028809,9.600000381469727,9.170000076293945,9.369999885559082,9.369999885559082,52100
2004-05-14,9.329999923706055,9.550000190734863,8.949999809265137,9.109999656677246,9.109999656677246,23400
2004-05-17,9.119999885559082,9.510000228881836,8.539999961853027,8.920000076293945,8.920000076293945,45400
2004-05-18,9.100000381469727,9.539999961853027,8.930000305175781,9.0,9.0,53700
2004-05-19,9.0,9.25,8.489999771118164,8.609999656677246,8.609999656677246,62900
2004-05-20,8.5,9.0,8.420000076293945,8.789999961853027,8.789999961853027,44700
2004-05-21,8.84000015258789,9.0,8.640000343322754,8.779999732971191,8.779999732971191,40200
2004-05-24,8.850000381469727,9.109999656677246,8.720000267028809,8.989999771118164,8.989999771118164,38700
2004-05-25,8.9399995803833,9.0600004196167,8.800000190734863,8.989999771118164,8.989999771118164,179900
2004-05-26,8.930000305175781,9.4399995803833,8.930000305175781,9.149999618530273,9.149999618530273,51100
2004-05-27,9.289999961853027,9.289999961853027,8.8100004196167,8.989999771118164,8.989999771118164,41400
2004-05-28,9.079999923706055,9.199999809265137,8.989999771118164,9.0,9.0,69600
2004-06-01,9.170000076293945,9.520000457763672,8.979999542236328,9.399999618530273,9.399999618530273,81400
2004-06-02,9.460000038146973,9.649999618530273,9.0600004196167,9.319999694824219,9.319999694824219,50500
2004-06-03,9.529999732971191,9.770000457763672,8.880000114440918,9.260000228881836,9.260000228881836,115400
2004-06-04,9.239999771118164,9.699999809265137,9.020000457763672,9.5,9.5,38300
2004-06-07,9.579999923706055,10.180000305175781,9.520000457763672,10.09000015258789,10.09000015258789,53100
2004-06-08,9.869999885559082,9.960000038146973,9.670000076293945,9.770000457763672,9.770000457763672,32100
2004-06-09,9.729999542236328,9.739999771118164,9.170000076293945,9.449999809265137,9.449999809265137,44700
2004-06-10,9.25,9.729999542236328,9.180000305175781,9.4399995803833,9.4399995803833,37500
2004-06-14,9.75,9.75,8.869999885559082,8.869999885559082,8.869999885559082,47400
2004-06-15,9.180000305175781,9.40999984741211,8.949999809265137,9.130000114440918,9.130000114440918,27500
2004-06-16,9.109999656677246,9.550000190734863,9.0,9.0,9.0,27500
2004-06-17,9.220000267028809,9.319999694824219,8.850000381469727,8.899999618530273,8.899999618530273,38200
2004-06-18,8.899999618530273,8.899999618530273,8.59000015258789,8.710000038146973,8.710000038146973,125700
2004-06-21,8.65999984741211,8.65999984741211,8.359999656677246,8.399999618530273,8.399999618530273,189400
2004-06-22,8.369999885559082,8.710000038146973,8.119999885559082,8.510000228881836,8.510000228881836,210600
2004-06-23,8.510000228881836,9.0600004196167,8.329999923706055,8.850000381469727,8.850000381469727,38000
2004-06-24,8.880000114440918,8.899999618530273,8.5,8.699999809265137,8.699999809265137,71200
2004-06-25,8.649999618530273,8.979999542236328,8.479999542236328,8.489999771118164,8.489999771118164,97700
2004-06-28,8.449999809265137,8.819999694824219,8.359999656677246,8.380000114440918,8.380000114440918,23100
2004-06-29,8.569999694824219,8.890000343322754,8.390000343322754,8.579999923706055,8.579999923706055,30700
2004-06-30,8.350000381469727,8.619999885559082,7.900000095367432,8.510000228881836,8.510000228881836,55800
2004-07-01,8.600000381469727,8.630000114440918,8.130000114440918,8.380000114440918,8.380000114440918,50100
2004-07-02,8.279999732971191,8.319999694824219,7.989999771118164,8.130000114440918,8.130000114440918,15300
2004-07-06,8.0,8.149999618530273,7.409999847412109,7.420000076293945,7.420000076293945,235500
2004-07-07,7.639999866485596,8.15999984741211,7.389999866485596,7.989999771118164,7.989999771118164,62900
2004-07-08,8.079999923706055,8.079999923706055,7.920000076293945,8.0,8.0,43000
2004-07-09,8.010000228881836,8.34000015258789,7.989999771118164,8.15999984741211,8.15999984741211,16000
2004-07-12,8.050000190734863,8.40999984741211,8.050000190734863,8.210000038146973,8.210000038146973,29500
2004-07-13,8.260000228881836,8.34000015258789,8.039999961853027,8.050000190734863,8.050000190734863,30300
2004-07-14,7.989999771118164,8.420000076293945,7.989999771118164,8.079999923706055,8.079999923706055,24100
2004-07-15,8.180000305175781,8.210000038146973,7.989999771118164,8.010000228881836,8.010000228881836,42300
2004-07-16,8.149999618530273,8.149999618530273,7.800000190734863,7.849999904632568,7.849999904632568,54200
2004-07-19,7.849999904632568,7.949999809265137,7.710000038146973,7.949999809265137,7.949999809265137,32600
2004-07-20,7.929999828338623,8.390000343322754,7.929999828338623,8.380000114440918,8.380000114440918,32000
2004-07-21,8.460000038146973,8.460000038146973,8.050000190734863,8.09000015258789,8.09000015258789,66600
2004-07-22,8.039999961853027,8.180000305175781,7.920000076293945,7.949999809265137,7.949999809265137,31600
2004-07-23,8.0600004196167,8.850000381469727,8.0600004196167,8.550000190734863,8.550000190734863,40200
2004-07-26,8.84000015258789,9.680000305175781,8.829999923706055,9.050000190734863,9.050000190734863,86700
2004-07-27,9.270000457763672,9.34000015258789,9.0,9.0600004196167,9.0600004196167,54100
2004-07-28,9.0,9.069999694824219,8.680000305175781,8.760000228881836,8.760000228881836,25200
2004-07-29,8.729999542236328,8.800000190734863,8.050000190734863,8.260000228881836,8.260000228881836,28300
2004-07-30,8.220000267028809,8.630000114440918,8.09000015258789,8.210000038146973,8.210000038146973,19700
2004-08-02,8.079999923706055,8.600000381469727,8.050000190734863,8.510000228881836,8.510000228881836,27600
2004-08-03,8.9399995803833,9.970000267028809,8.579999923706055,8.890000343322754,8.890000343322754,175400
2004-08-04,8.75,9.300000190734863,8.75,8.949999809265137,8.949999809265137,63200
2004-08-05,8.90999984741211,9.100000381469727,8.859999656677246,8.949999809265137,8.949999809265137,21900
2004-08-06,8.630000114440918,8.710000038146973,8.390000343322754,8.399999618530273,8.399999618530273,25800
2004-08-09,8.329999923706055,8.359999656677246,7.909999847412109,8.350000381469727,8.350000381469727,27500
2004-08-10,8.40999984741211,9.300000190734863,8.390000343322754,9.260000228881836,9.260000228881836,78800
2004-08-11,9.1899995803833,9.199999809265137,8.869999885559082,9.180000305175781,9.180000305175781,42500
2004-08-12,9.010000228881836,9.100000381469727,8.75,9.039999961853027,9.039999961853027,22900
2004-08-13,9.050000190734863,9.5,8.960000038146973,9.430000305175781,9.430000305175781,57900
2004-08-16,9.5,9.819999694824219,9.199999809265137,9.5600004196167,9.5600004196167,70200
2004-08-17,9.739999771118164,9.789999961853027,9.140000343322754,9.140000343322754,9.140000343322754,29000
2004-08-18,8.899999618530273,9.739999771118164,8.880000114440918,9.65999984741211,9.65999984741211,47200
2004-08-19,9.600000381469727,9.710000038146973,9.449999809265137,9.649999618530273,9.649999618530273,17100
2004-08-20,9.640000343322754,9.75,9.420000076293945,9.720000267028809,9.720000267028809,48800
2004-08-23,9.579999923706055,9.75,9.5,9.619999885559082,9.619999885559082,21500
2004-08-24,9.75,9.899999618530273,9.619999885559082,9.850000381469727,9.850000381469727,51400
2004-08-25,9.819999694824219,9.9399995803833,9.819999694824219,9.899999618530273,9.899999618530273,49200
2004-08-26,9.899999618530273,9.899999618530273,9.420000076293945,9.479999542236328,9.479999542236328,47000
2004-08-27,9.420000076293945,9.619999885559082,9.420000076293945,9.460000038146973,9.460000038146973,51700
2004-08-30,9.359999656677246,9.75,9.359999656677246,9.449999809265137,9.449999809265137,37400
2004-08-31,9.449999809265137,9.550000190734863,9.239999771118164,9.239999771118164,9.239999771118164,19800
2004-09-01,9.3100004196167,9.859999656677246,9.149999618530273,9.1899995803833,9.1899995803833,28600
2004-09-02,9.65999984741211,10.0,9.5600004196167,9.9399995803833,9.9399995803833,23400
2004-09-03,9.989999771118164,10.0,9.65999984741211,9.65999984741211,9.65999984741211,20900
2004-09-07,9.699999809265137,10.0,9.630000114440918,10.0,10.0,11600
2004-09-08,9.979999542236328,10.449999809265137,9.9399995803833,10.25,10.25,53400
2004-09-09,10.300000190734863,11.25,10.199999809265137,11.100000381469727,11.100000381469727,44500
2004-09-10,11.170000076293945,11.199999809265137,10.579999923706055,10.84000015258789,10.84000015258789,37200
2004-09-13,10.850000381469727,11.0,10.800000190734863,10.930000305175781,10.930000305175781,54600
2004-09-14,10.789999961853027,10.800000190734863,10.470000267028809,10.600000381469727,10.600000381469727,41100
2004-09-15,10.550000190734863,10.649999618530273,10.34000015258789,10.529999732971191,10.529999732971191,54500
2004-09-16,10.640000343322754,11.0,10.550000190734863,10.729999542236328,10.729999542236328,90000
2004-09-17,11.279999732971191,12.5,10.710000038146973,11.260000228881836,11.260000228881836,194000
2004-09-20,11.25,12.050000190734863,11.25,12.029999732971191,12.029999732971191,107100
2004-09-21,11.949999809265137,12.149999618530273,11.850000381469727,12.0,12.0,62500
2004-09-22,11.829999923706055,12.09000015258789,11.569999694824219,11.890000343322754,11.890000343322754,41300
2004-09-23,11.899999618530273,12.489999771118164,11.899999618530273,12.300000190734863,12.300000190734863,39600
2004-09-24,12.350000381469727,12.550000190734863,11.930000305175781,11.930000305175781,11.930000305175781,63400
2004-09-27,11.819999694824219,12.0,11.229999542236328,11.390000343322754,11.390000343322754,43200
2004-09-28,11.319999694824219,11.699999809265137,11.319999694824219,11.520000457763672,11.520000457763672,45100
2004-09-29,11.529999732971191,12.59000015258789,11.5,12.520000457763672,12.520000457763672,112700
2004-09-30,12.539999961853027,12.539999961853027,12.0,12.149999618530273,12.149999618530273,73500
2004-10-01,12.100000381469727,12.600000381469727,12.020000457763672,12.119999885559082,12.119999885559082,42500
2004-10-04,12.130000114440918,12.890000343322754,12.119999885559082,12.710000038146973,12.710000038146973,57000
2004-10-05,12.8100004196167,13.149999618530273,12.739999771118164,12.989999771118164,12.989999771118164,29900
2004-10-06,12.850000381469727,14.199999809265137,12.850000381469727,13.949999809265137,13.949999809265137,79700
2004-10-07,14.109999656677246,14.109999656677246,13.039999961853027,13.039999961853027,13.039999961853027,29000
2004-10-08,12.180000305175781,12.84000015258789,11.8100004196167,12.59000015258789,12.59000015258789,66900
2004-10-11,12.609999656677246,12.9399995803833,12.609999656677246,12.649999618530273,12.649999618530273,40300
2004-10-12,12.729999542236328,12.819999694824219,12.550000190734863,12.680000305175781,12.680000305175781,39000
2004-10-13,12.720000267028809,13.100000381469727,12.699999809265137,12.869999885559082,12.869999885559082,42100
2004-10-14,12.899999618530273,13.020000457763672,12.550000190734863,12.569999694824219,12.569999694824219,66000
2004-10-15,12.720000267028809,12.970000267028809,12.5600004196167,12.720000267028809,12.720000267028809,52500
2004-10-18,12.670000076293945,13.130000114440918,12.670000076293945,12.930000305175781,12.930000305175781,28700
2004-10-19,12.970000267028809,13.149999618530273,12.829999923706055,12.829999923706055,12.829999923706055,22400
2004-10-20,12.819999694824219,12.949999809265137,12.800000190734863,12.949999809265137,12.949999809265137,16000
2004-10-21,12.90999984741211,13.949999809265137,12.829999923706055,13.949999809265137,13.949999809265137,280900
2004-10-22,13.979999542236328,14.430000305175781,13.649999618530273,13.75,13.75,99500
2004-10-25,13.609999656677246,14.0,13.569999694824219,13.699999809265137,13.699999809265137,75600
2004-10-26,12.460000038146973,12.899999618530273,11.75,12.199999809265137,12.199999809265137,452700
2004-10-27,12.09000015258789,13.170000076293945,12.020000457763672,13.029999732971191,13.029999732971191,405400
2004-10-28,12.9399995803833,13.050000190734863,12.710000038146973,13.0,13.0,87600
2004-10-29,13.09000015258789,13.09000015258789,12.850000381469727,13.0,13.0,123700
2004-11-01,13.0,13.100000381469727,12.649999618530273,12.890000343322754,12.890000343322754,84100
2004-11-02,12.5600004196167,12.979999542236328,12.5600004196167,12.930000305175781,12.930000305175781,112900
2004-11-03,13.0,13.180000305175781,12.899999618530273,13.029999732971191,13.029999732971191,189000
2004-11-04,12.850000381469727,13.069999694824219,12.850000381469727,13.069999694824219,13.069999694824219,108600
2004-11-05,13.050000190734863,13.279999732971191,12.979999542236328,13.199999809265137,13.199999809265137,143800
2004-11-08,13.329999923706055,13.329999923706055,13.069999694824219,13.180000305175781,13.180000305175781,61900
2004-11-09,13.329999923706055,13.329999923706055,13.130000114440918,13.329999923706055,13.329999923706055,143700
2004-11-10,13.170000076293945,13.699999809265137,13.170000076293945,13.579999923706055,13.579999923706055,152300
2004-11-11,13.5,13.6899995803833,13.4399995803833,13.6899995803833,13.6899995803833,117300
2004-11-12,13.460000038146973,13.609999656677246,13.119999885559082,13.289999961853027,13.289999961853027,158200
2004-11-15,13.359999656677246,13.75,13.199999809265137,13.390000343322754,13.390000343322754,75400
2004-11-16,13.460000038146973,13.630000114440918,13.220000267028809,13.220000267028809,13.220000267028809,43800
2004-11-17,13.470000267028809,13.739999771118164,13.3100004196167,13.4399995803833,13.4399995803833,71300
2004-11-18,13.460000038146973,13.75,13.449999809265137,13.600000381469727,13.600000381469727,101600
2004-11-19,13.609999656677246,13.850000381469727,13.25,13.359999656677246,13.359999656677246,73400
2004-11-22,13.170000076293945,13.65999984741211,12.649999618530273,12.949999809265137,12.949999809265137,125700
2004-11-23,12.600000381469727,13.109999656677246,12.600000381469727,12.970000267028809,12.970000267028809,94800
2004-11-24,12.979999542236328,13.390000343322754,12.979999542236328,13.350000381469727,13.350000381469727,63300
2004-11-26,13.270000457763672,13.550000190734863,13.210000038146973,13.210000038146973,13.210000038146973,25500
2004-11-29,13.100000381469727,13.4399995803833,13.050000190734863,13.199999809265137,13.199999809265137,108300
2004-11-30,13.100000381469727,13.34000015258789,12.819999694824219,12.869999885559082,12.869999885559082,176300
2004-12-01,13.25,13.75,13.100000381469727,13.649999618530273,13.649999618530273,106800
2004-12-02,13.8100004196167,14.420000076293945,13.779999732971191,14.329999923706055,14.329999923706055,116200
2004-12-03,14.5,15.359999656677246,14.479999542236328,14.850000381469727,14.850000381469727,159500
2004-12-06,14.729999542236328,15.199999809265137,14.729999542236328,14.770000457763672,14.770000457763672,45800
2004-12-07,14.739999771118164,15.0600004196167,14.4399995803833,14.550000190734863,14.550000190734863,47700
2004-12-08,14.649999618530273,14.729999542236328,14.34000015258789,14.5,14.5,61800
2004-12-09,14.430000305175781,14.430000305175781,13.880000114440918,14.119999885559082,14.119999885559082,41700
2004-12-10,14.09000015258789,14.170000076293945,13.930000305175781,14.140000343322754,14.140000343322754,112700
2004-12-13,14.329999923706055,15.75,14.050000190734863,15.75,15.75,248700
2004-12-14,15.800000190734863,16.549999237060547,15.180000305175781,15.399999618530273,15.399999618530273,294500
2004-12-15,15.5600004196167,16.350000381469727,15.260000228881836,16.010000228881836,16.010000228881836,182400
2004-12-16,16.049999237060547,16.690000534057617,16.0,16.5,16.5,138600
2004-12-17,16.739999771118164,17.0,16.510000228881836,16.649999618530273,16.649999618530273,159700
2004-12-20,16.600000381469727,16.739999771118164,16.40999984741211,16.469999313354492,16.469999313354492,91300
2004-12-21,16.59000015258789,16.600000381469727,15.140000343322754,16.049999237060547,16.049999237060547,476600
2004-12-22,15.920000076293945,16.170000076293945,15.5600004196167,16.15999984741211,16.15999984741211,95400
2004-12-23,15.989999771118164,16.43000030517578,15.989999771118164,16.15999984741211,16.15999984741211,41400
2004-12-27,16.3799991607666,16.489999771118164,16.06999969482422,16.489999771118164,16.489999771118164,55500
2004-12-28,16.5,16.75,16.43000030517578,16.75,16.75,82100
2004-12-29,16.520000457763672,16.790000915527344,16.389999389648438,16.510000228881836,16.510000228881836,16800
2004-12-30,16.670000076293945,16.670000076293945,16.489999771118164,16.549999237060547,16.549999237060547,24800
2004-12-31,16.299999237060547,16.6299991607666,16.100000381469727,16.110000610351562,16.110000610351562,37500
2005-01-03,16.450000762939453,16.450000762939453,16.149999618530273,16.149999618530273,16.149999618530273,114200
2005-01-04,16.059999465942383,16.25,15.210000038146973,15.569999694824219,15.569999694824219,151400
2005-01-05,15.319999694824219,15.329999923706055,14.850000381469727,15.0,15.0,141200
2005-01-06,15.0600004196167,15.09000015258789,14.359999656677246,14.760000228881836,14.760000228881836,64900
2005-01-07,14.979999542236328,14.979999542236328,14.239999771118164,14.819999694824219,14.819999694824219,55400
2005-01-10,14.579999923706055,15.300000190734863,14.569999694824219,15.119999885559082,15.119999885559082,78800
2005-01-11,14.859999656677246,14.960000038146973,14.5,14.84000015258789,14.84000015258789,34300
2005-01-12,14.640000343322754,14.720000267028809,13.75,14.640000343322754,14.640000343322754,117100
2005-01-13,14.779999732971191,15.180000305175781,14.600000381469727,14.6899995803833,14.6899995803833,76000
2005-01-14,15.0,15.020000457763672,14.609999656677246,14.899999618530273,14.899999618530273,23500
2005-01-18,15.100000381469727,15.180000305175781,14.680000305175781,15.039999961853027,15.039999961853027,87400
2005-01-19,15.180000305175781,15.229999542236328,14.59000015258789,14.84000015258789,14.84000015258789,77100
2005-01-20,14.729999542236328,15.479999542236328,14.720000267028809,15.029999732971191,15.029999732971191,91200
2005-01-21,15.1899995803833,15.1899995803833,14.899999618530273,15.010000228881836,15.010000228881836,62800
2005-01-24,15.050000190734863,15.050000190734863,14.279999732971191,14.380000114440918,14.380000114440918,53300
2005-01-25,14.239999771118164,14.779999732971191,14.020000457763672,14.199999809265137,14.199999809265137,47500
2005-01-26,14.5,14.75,14.5,14.75,14.75,92100
2005-01-27,14.880000114440918,15.0,13.960000038146973,14.270000457763672,14.270000457763672,85700
2005-01-28,14.5,15.140000343322754,14.050000190734863,14.380000114440918,14.380000114440918,88600
2005-01-31,14.329999923706055,14.649999618530273,14.25,14.529999732971191,14.529999732971191,53800
2005-02-01,14.229999542236328,14.350000381469727,13.069999694824219,13.420000076293945,13.420000076293945,254500
2005-02-02,13.399999618530273,13.449999809265137,12.920000076293945,13.319999694824219,13.319999694824219,226000
2005-02-03,13.020000457763672,13.930000305175781,13.020000457763672,13.789999961853027,13.789999961853027,89800
2005-02-04,13.8100004196167,13.989999771118164,13.5,13.869999885559082,13.869999885559082,102300
2005-02-07,13.930000305175781,14.0,13.359999656677246,13.460000038146973,13.460000038146973,128900
2005-02-08,13.5,13.890000343322754,13.449999809265137,13.670000076293945,13.670000076293945,140200
2005-02-09,13.729999542236328,14.100000381469727,13.6899995803833,13.869999885559082,13.869999885559082,249500
2005-02-10,14.0,14.100000381469727,13.5,13.970000267028809,13.970000267028809,89900
2005-02-11,13.949999809265137,14.0,13.40999984741211,13.739999771118164,13.739999771118164,53100
2005-02-14,13.8100004196167,13.989999771118164,13.649999618530273,13.779999732971191,13.779999732971191,35900
2005-02-15,13.899999618530273,14.050000190734863,13.65999984741211,13.800000190734863,13.800000190734863,69300
2005-02-16,13.699999809265137,13.890000343322754,13.6899995803833,13.770000457763672,13.770000457763672,37800
2005-02-17,13.770000457763672,13.770000457763672,13.350000381469727,13.600000381469727,13.600000381469727,59800
2005-02-18,13.729999542236328,13.75,13.5,13.649999618530273,13.649999618530273,52400
2005-02-22,13.600000381469727,13.779999732971191,13.079999923706055,13.289999961853027,13.289999961853027,125200
2005-02-23,13.289999961853027,13.5,13.229999542236328,13.5,13.5,121200
2005-02-24,13.449999809265137,13.449999809265137,13.289999961853027,13.420000076293945,13.420000076293945,61000
2005-02-25,13.369999885559082,13.649999618530273,13.279999732971191,13.609999656677246,13.609999656677246,152300
2005-02-28,13.680000305175781,13.680000305175781,13.369999885559082,13.5,13.5,95000
2005-03-01,13.5600004196167,13.859999656677246,13.510000228881836,13.789999961853027,13.789999961853027,75800
2005-03-02,13.550000190734863,14.1899995803833,13.550000190734863,13.979999542236328,13.979999542236328,128800
2005-03-03,14.079999923706055,14.180000305175781,13.609999656677246,13.699999809265137,13.699999809265137,138900
2005-03-04,13.899999618530273,14.119999885559082,13.75,13.890000343322754,13.890000343322754,106300
2005-03-07,13.880000114440918,14.130000114440918,13.489999771118164,13.920000076293945,13.920000076293945,58300
2005-03-08,14.119999885559082,14.119999885559082,13.569999694824219,13.600000381469727,13.600000381469727,84800
2005-03-09,13.5600004196167,14.0,13.489999771118164,13.720000267028809,13.720000267028809,50900
2005-03-10,13.600000381469727,13.800000190734863,13.279999732971191,13.800000190734863,13.800000190734863,185100
2005-03-11,13.619999885559082,14.010000228881836,13.619999885559082,13.869999885559082,13.869999885559082,91600
2005-03-14,13.960000038146973,14.0,13.399999618530273,13.970000267028809,13.970000267028809,74600
2005-03-15,13.65999984741211,14.010000228881836,13.270000457763672,13.930000305175781,13.930000305175781,65100
2005-03-16,13.699999809265137,13.930000305175781,13.630000114440918,13.670000076293945,13.670000076293945,101500
2005-03-17,13.609999656677246,14.09000015258789,13.40999984741211,13.920000076293945,13.920000076293945,40800
2005-03-18,14.0,14.100000381469727,13.130000114440918,13.25,13.25,116200
2005-03-21,13.180000305175781,13.470000267028809,13.180000305175781,13.430000305175781,13.430000305175781,37500
2005-03-22,13.40999984741211,13.670000076293945,13.350000381469727,13.609999656677246,13.609999656677246,54300
2005-03-23,13.399999618530273,13.6899995803833,13.350000381469727,13.649999618530273,13.649999618530273,31700
2005-03-24,13.729999542236328,13.75,13.15999984741211,13.65999984741211,13.65999984741211,35800
2005-03-28,13.5600004196167,13.609999656677246,13.300000190734863,13.550000190734863,13.550000190734863,173700
2005-03-29,13.5,13.9399995803833,13.460000038146973,13.550000190734863,13.550000190734863,61400
2005-03-30,13.609999656677246,13.949999809265137,13.609999656677246,13.84000015258789,13.84000015258789,31800
2005-03-31,13.850000381469727,14.0,13.489999771118164,14.0,14.0,126800
2005-04-01,14.0,14.0,13.25,13.3100004196167,13.3100004196167,277700
2005-04-04,13.210000038146973,13.539999961853027,13.0,13.4399995803833,13.4399995803833,73500
2005-04-05,13.270000457763672,13.539999961853027,12.949999809265137,13.0,13.0,190100
2005-04-06,14.34000015258789,14.5600004196167,13.260000228881836,13.520000457763672,13.520000457763672,309600
2005-04-07,13.59000015258789,13.760000228881836,13.399999618530273,13.760000228881836,13.760000228881836,251700
2005-04-08,13.789999961853027,14.149999618530273,13.760000228881836,13.899999618530273,13.899999618530273,144100
2005-04-11,14.039999961853027,14.15999984741211,13.449999809265137,13.550000190734863,13.550000190734863,85900
2005-04-12,13.449999809265137,13.989999771118164,13.4399995803833,13.84000015258789,13.84000015258789,83900
2005-04-13,13.960000038146973,14.199999809265137,13.430000305175781,13.600000381469727,13.600000381469727,41200
2005-04-14,13.680000305175781,13.770000457763672,13.300000190734863,13.4399995803833,13.4399995803833,59700
2005-04-15,13.529999732971191,13.600000381469727,13.25,13.25,13.25,103300
2005-04-18,13.199999809265137,13.399999618530273,12.760000228881836,13.210000038146973,13.210000038146973,51100
2005-04-19,13.390000343322754,13.979999542236328,13.100000381469727,13.899999618530273,13.899999618530273,71100
2005-04-20,14.0,14.0,13.029999732971191,13.079999923706055,13.079999923706055,149400
2005-04-21,13.239999771118164,13.479999542236328,13.050000190734863,13.15999984741211,13.15999984741211,67000
2005-04-22,13.130000114440918,14.550000190734863,13.130000114440918,13.4399995803833,13.4399995803833,263700
2005-04-25,13.5600004196167,13.649999618530273,13.239999771118164,13.399999618530273,13.399999618530273,157900
2005-04-26,13.170000076293945,13.4399995803833,12.699999809265137,12.970000267028809,12.970000267028809,114800
2005-04-27,12.6899995803833,13.329999923706055,12.649999618530273,13.239999771118164,13.239999771118164,60700
2005-04-28,13.069999694824219,13.170000076293945,12.949999809265137,13.020000457763672,13.020000457763672,45300
2005-04-29,13.050000190734863,13.25,12.899999618530273,13.229999542236328,13.229999542236328,50700
2005-05-02,13.260000228881836,13.430000305175781,12.609999656677246,12.90999984741211,12.90999984741211,98300
2005-05-03,12.979999542236328,13.270000457763672,12.510000228881836,12.770000457763672,12.770000457763672,121800
2005-05-04,12.850000381469727,13.029999732971191,12.75,12.949999809265137,12.949999809265137,97500
2005-05-05,12.979999542236328,13.210000038146973,12.789999961853027,13.149999618530273,13.149999618530273,41200
2005-05-06,13.199999809265137,13.34000015258789,12.880000114440918,13.149999618530273,13.149999618530273,54200
2005-05-09,13.220000267028809,13.220000267028809,12.579999923706055,12.75,12.75,115900
2005-05-10,12.619999885559082,12.789999961853027,12.0600004196167,12.149999618530273,12.149999618530273,88300
2005-05-11,12.289999961853027,12.550000190734863,11.869999885559082,12.0,12.0,75900
2005-05-12,12.100000381469727,12.569999694824219,11.960000038146973,12.079999923706055,12.079999923706055,119500
2005-05-13,12.25,12.449999809265137,12.010000228881836,12.220000267028809,12.220000267028809,79800
2005-05-16,12.359999656677246,13.029999732971191,12.3100004196167,12.970000267028809,12.970000267028809,67000
2005-05-17,12.8100004196167,13.0,12.34000015258789,12.979999542236328,12.979999542236328,53500
2005-05-18,13.039999961853027,13.199999809265137,12.449999809265137,12.5600004196167,12.5600004196167,83900
2005-05-19,12.619999885559082,12.8100004196167,12.449999809265137,12.529999732971191,12.529999732971191,80500
2005-05-20,12.5600004196167,12.579999923706055,12.430000305175781,12.5,12.5,73600
2005-05-23,12.449999809265137,12.550000190734863,11.970000267028809,12.079999923706055,12.079999923706055,56100
2005-05-24,11.920000076293945,12.039999961853027,11.069999694824219,11.460000038146973,11.460000038146973,104700
2005-05-25,11.319999694824219,11.920000076293945,11.25,11.789999961853027,11.789999961853027,65800
2005-05-26,11.84000015258789,12.430000305175781,11.84000015258789,12.329999923706055,12.329999923706055,150200
2005-05-27,12.020000457763672,12.239999771118164,11.59000015258789,11.90999984741211,11.90999984741211,166700
2005-05-31,11.800000190734863,11.800000190734863,11.5600004196167,11.739999771118164,11.739999771118164,61200
2005-06-01,11.649999618530273,11.8100004196167,11.600000381469727,11.710000038146973,11.710000038146973,72800
2005-06-02,11.569999694824219,11.930000305175781,11.550000190734863,11.920000076293945,11.920000076293945,89600
2005-06-03,11.829999923706055,11.989999771118164,11.699999809265137,11.75,11.75,50500
2005-06-06,11.779999732971191,12.069999694824219,11.649999618530273,11.680000305175781,11.680000305175781,259300
2005-06-07,11.699999809265137,11.800000190734863,10.850000381469727,11.40999984741211,11.40999984741211,60900
2005-06-08,11.279999732971191,11.479999542236328,11.1899995803833,11.420000076293945,11.420000076293945,47100
2005-06-09,11.260000228881836,12.050000190734863,10.9399995803833,12.039999961853027,12.039999961853027,238400
2005-06-10,12.079999923706055,12.640000343322754,12.079999923706055,12.529999732971191,12.529999732971191,59600
2005-06-13,12.489999771118164,12.5600004196167,12.40999984741211,12.470000267028809,12.470000267028809,43800
2005-06-14,12.40999984741211,12.579999923706055,12.390000343322754,12.569999694824219,12.569999694824219,36700
2005-06-15,12.600000381469727,12.65999984741211,12.390000343322754,12.65999984741211,12.65999984741211,63200
2005-06-16,12.609999656677246,13.079999923706055,12.430000305175781,12.960000038146973,12.960000038146973,118700
2005-06-17,13.010000228881836,13.149999618530273,12.819999694824219,13.0,13.0,107000
2005-06-20,12.949999809265137,13.149999618530273,12.8100004196167,12.979999542236328,12.979999542236328,86700
2005-06-21,13.0,13.050000190734863,12.84000015258789,12.979999542236328,12.979999542236328,100400
2005-06-22,13.010000228881836,13.25,12.770000457763672,13.15999984741211,13.15999984741211,92400
2005-06-23,13.25,13.25,12.819999694824219,12.949999809265137,12.949999809265137,71200
2005-06-24,12.920000076293945,13.0,12.729999542236328,12.75,12.75,239400
2005-06-27,12.729999542236328,12.8100004196167,12.640000343322754,12.710000038146973,12.710000038146973,50500
2005-06-28,12.630000114440918,12.920000076293945,12.579999923706055,12.920000076293945,12.920000076293945,44300
2005-06-29,12.819999694824219,13.010000228881836,12.819999694824219,12.949999809265137,12.949999809265137,47800
2005-06-30,12.819999694824219,13.40999984741211,12.760000228881836,13.100000381469727,13.100000381469727,117300
2005-07-01,13.149999618530273,13.210000038146973,12.84000015258789,13.149999618530273,13.149999618530273,43800
2005-07-05,13.140000343322754,13.3100004196167,12.90999984741211,13.3100004196167,13.3100004196167,70200
2005-07-06,13.40999984741211,13.789999961853027,13.010000228881836,13.479999542236328,13.479999542236328,109100
2005-07-07,13.220000267028809,13.4399995803833,12.949999809265137,13.40999984741211,13.40999984741211,49900
2005-07-08,13.199999809265137,13.600000381469727,12.899999618530273,13.350000381469727,13.350000381469727,85900
2005-07-11,13.359999656677246,13.869999885559082,13.270000457763672,13.800000190734863,13.800000190734863,49500
2005-07-12,13.600000381469727,14.0,13.319999694824219,13.739999771118164,13.739999771118164,83000
2005-07-13,13.699999809265137,14.050000190734863,13.649999618530273,13.90999984741211,13.90999984741211,111000
2005-07-14,14.100000381469727,14.100000381469727,13.920000076293945,14.0,14.0,49500
2005-07-15,13.859999656677246,14.100000381469727,13.380000114440918,14.010000228881836,14.010000228881836,71700
2005-07-18,14.0,14.0,13.6899995803833,13.75,13.75,41300
2005-07-19,13.819999694824219,14.609999656677246,13.720000267028809,14.569999694824219,14.569999694824219,83800
2005-07-20,14.5,15.319999694824219,14.5,15.279999732971191,15.279999732971191,113200
2005-07-21,15.100000381469727,15.40999984741211,14.84000015258789,15.140000343322754,15.140000343322754,202800
2005-07-22,14.930000305175781,16.399999618530273,14.880000114440918,16.399999618530273,16.399999618530273,209900
2005-07-25,16.40999984741211,16.440000534057617,16.170000076293945,16.3700008392334,16.3700008392334,103500
2005-07-26,15.020000457763672,15.579999923706055,15.0,15.479999542236328,15.479999542236328,489500
2005-07-27,15.239999771118164,15.600000381469727,15.0,15.369999885559082,15.369999885559082,70500
2005-07-28,15.279999732971191,15.699999809265137,15.260000228881836,15.699999809265137,15.699999809265137,46200
2005-07-29,15.6899995803833,15.930000305175781,15.5600004196167,15.819999694824219,15.819999694824219,81900
2005-08-01,15.850000381469727,16.059999465942383,15.75,16.0,16.0,108700
2005-08-02,16.049999237060547,16.049999237060547,15.489999771118164,16.0,16.0,53100
2005-08-03,15.960000038146973,16.0,15.420000076293945,15.8100004196167,15.8100004196167,46700
2005-08-04,15.630000114440918,15.630000114440918,15.010000228881836,15.260000228881836,15.260000228881836,42800
2005-08-05,15.199999809265137,15.210000038146973,14.970000267028809,15.100000381469727,15.100000381469727,148500
2005-08-08,15.1899995803833,15.4399995803833,15.020000457763672,15.199999809265137,15.199999809265137,104800
2005-08-09,15.149999618530273,15.399999618530273,15.149999618530273,15.329999923706055,15.329999923706055,138900
2005-08-10,15.399999618530273,15.899999618530273,15.289999961853027,15.699999809265137,15.699999809265137,173500
2005-08-11,15.65999984741211,15.75,15.40999984741211,15.670000076293945,15.670000076293945,40500
2005-08-12,15.600000381469727,15.899999618530273,15.5,15.890000343322754,15.890000343322754,83400
2005-08-15,15.850000381469727,16.40999984741211,15.460000038146973,15.550000190734863,15.550000190734863,147500
2005-08-16,15.489999771118164,15.789999961853027,15.149999618530273,15.399999618530273,15.399999618530273,88100
2005-08-17,15.399999618530273,15.4399995803833,15.300000190734863,15.390000343322754,15.390000343322754,41800
2005-08-18,15.350000381469727,15.470000267028809,15.0,15.369999885559082,15.369999885559082,60800
2005-08-19,15.350000381469727,15.569999694824219,15.300000190734863,15.5,15.5,53900
2005-08-22,15.59000015258789,15.670000076293945,15.40999984741211,15.65999984741211,15.65999984741211,19700
2005-08-23,15.539999961853027,16.049999237060547,15.479999542236328,15.979999542236328,15.979999542236328,122200
2005-08-24,15.979999542236328,16.100000381469727,15.430000305175781,15.640000343322754,15.640000343322754,43200
2005-08-25,15.670000076293945,15.880000114440918,15.319999694824219,15.869999885559082,15.869999885559082,163900
2005-08-26,15.869999885559082,15.960000038146973,15.529999732971191,15.640000343322754,15.640000343322754,62600
2005-08-29,15.5600004196167,15.75,15.3100004196167,15.75,15.75,88900
2005-08-30,15.710000038146973,15.710000038146973,15.3100004196167,15.359999656677246,15.359999656677246,58600
2005-08-31,15.270000457763672,15.75,15.270000457763672,15.6899995803833,15.6899995803833,73800
2005-09-01,15.680000305175781,16.579999923706055,15.640000343322754,16.520000457763672,16.520000457763672,100300
2005-09-02,16.440000534057617,16.729999542236328,15.739999771118164,16.31999969482422,16.31999969482422,139000
2005-09-06,16.020000457763672,16.309999465942383,15.630000114440918,16.06999969482422,16.06999969482422,186300
2005-09-07,16.030000686645508,16.030000686645508,15.239999771118164,15.380000114440918,15.380000114440918,84800
2005-09-08,15.319999694824219,15.670000076293945,15.229999542236328,15.569999694824219,15.569999694824219,42900
2005-09-09,15.670000076293945,15.899999618530273,15.479999542236328,15.850000381469727,15.850000381469727,32400
2005-09-12,15.880000114440918,16.5,15.600000381469727,16.260000228881836,16.260000228881836,124800
2005-09-13,16.549999237060547,18.459999084472656,16.549999237060547,17.59000015258789,17.59000015258789,342700
2005-09-14,18.0,18.31999969482422,17.5,17.639999389648438,17.639999389648438,265800
2005-09-15,17.84000015258789,17.989999771118164,17.079999923706055,17.459999084472656,17.459999084472656,138800
2005-09-16,17.530000686645508,17.559999465942383,17.350000381469727,17.549999237060547,17.549999237060547,125200
2005-09-19,17.639999389648438,17.639999389648438,17.299999237060547,17.350000381469727,17.350000381469727,69100
2005-09-20,17.350000381469727,17.450000762939453,16.6200008392334,17.1299991607666,17.1299991607666,138800
2005-09-21,17.1299991607666,17.1299991607666,16.760000228881836,16.850000381469727,16.850000381469727,107800
2005-09-22,16.93000030517578,17.010000228881836,15.989999771118164,16.600000381469727,16.600000381469727,159300
2005-09-23,16.479999542236328,18.190000534057617,16.420000076293945,17.760000228881836,17.760000228881836,243100
2005-09-26,17.809999465942383,17.809999465942383,16.229999542236328,16.940000534057617,16.940000534057617,266800
2005-09-27,16.950000762939453,17.420000076293945,16.5,16.770000457763672,16.770000457763672,256200
2005-09-28,16.65999984741211,16.65999984741211,16.270000457763672,16.479999542236328,16.479999542236328,76200
2005-09-29,16.360000610351562,16.729999542236328,16.110000610351562,16.65999984741211,16.65999984741211,94300
2005-09-30,16.700000762939453,16.75,16.229999542236328,16.600000381469727,16.600000381469727,58400
2005-10-03,16.950000762939453,17.399999618530273,16.760000228881836,17.0,17.0,465700
2005-10-04,17.100000381469727,17.100000381469727,16.760000228881836,16.81999969482422,16.81999969482422,194300
2005-10-05,16.799999237060547,16.889999389648438,16.420000076293945,16.510000228881836,16.510000228881836,109300
2005-10-06,16.5,16.729999542236328,15.0,15.649999618530273,15.649999618530273,225500
2005-10-07,15.6899995803833,16.299999237060547,15.380000114440918,15.920000076293945,15.920000076293945,60400
2005-10-10,15.800000190734863,15.800000190734863,15.180000305175781,15.65999984741211,15.65999984741211,151500
2005-10-11,17.020000457763672,17.020000457763672,15.949999809265137,15.979999542236328,15.979999542236328,363600
2005-10-12,15.899999618530273,16.0,15.1899995803833,15.649999618530273,15.649999618530273,124100
2005-10-13,15.1899995803833,16.059999465942383,14.90999984741211,15.770000457763672,15.770000457763672,134100
2005-10-14,15.899999618530273,16.780000686645508,15.869999885559082,16.600000381469727,16.600000381469727,134000
2005-10-17,16.600000381469727,16.75,15.529999732971191,15.989999771118164,15.989999771118164,89800
2005-10-18,16.030000686645508,16.18000030517578,15.369999885559082,16.18000030517578,16.18000030517578,117200
2005-10-19,16.100000381469727,17.530000686645508,16.0,17.329999923706055,17.329999923706055,299200
2005-10-20,17.3799991607666,17.540000915527344,16.75,17.049999237060547,17.049999237060547,139200
2005-10-21,16.440000534057617,16.440000534057617,14.420000076293945,15.369999885559082,15.369999885559082,471100
2005-10-24,15.300000190734863,15.59000015258789,14.710000038146973,15.420000076293945,15.420000076293945,189100
2005-10-25,14.960000038146973,15.34000015258789,14.960000038146973,15.119999885559082,15.119999885559082,186700
2005-10-26,15.119999885559082,15.1899995803833,14.829999923706055,14.949999809265137,14.949999809265137,161100
2005-10-27,15.09000015258789,15.09000015258789,14.210000038146973,14.579999923706055,14.579999923706055,157600
2005-10-28,14.579999923706055,14.9399995803833,14.069999694824219,14.59000015258789,14.59000015258789,96900
2005-10-31,14.609999656677246,15.0,14.420000076293945,14.890000343322754,14.890000343322754,156200
2005-11-01,14.789999961853027,14.920000076293945,14.430000305175781,14.479999542236328,14.479999542236328,109300
2005-11-02,14.539999961853027,14.899999618530273,14.4399995803833,14.859999656677246,14.859999656677246,268700
2005-11-03,14.970000267028809,15.380000114440918,14.829999923706055,15.380000114440918,15.380000114440918,326000
2005-11-04,15.350000381469727,15.550000190734863,15.199999809265137,15.420000076293945,15.420000076293945,225400
2005-11-07,15.489999771118164,15.5,15.25,15.460000038146973,15.460000038146973,185000
2005-11-08,15.300000190734863,15.399999618530273,15.25,15.300000190734863,15.300000190734863,138900
2005-11-09,15.319999694824219,16.100000381469727,15.220000267028809,15.989999771118164,15.989999771118164,278900
2005-11-10,16.049999237060547,16.09000015258789,15.75,16.030000686645508,16.030000686645508,248700
2005-11-11,16.020000457763672,16.110000610351562,15.899999618530273,16.100000381469727,16.100000381469727,120400
2005-11-14,16.0,16.170000076293945,15.760000228881836,15.949999809265137,15.949999809265137,209100
2005-11-15,15.949999809265137,16.030000686645508,15.859999656677246,15.90999984741211,15.90999984741211,134700
2005-11-16,15.90999984741211,16.010000228881836,15.800000190734863,15.960000038146973,15.960000038146973,143400
2005-11-17,16.030000686645508,16.350000381469727,15.949999809265137,16.350000381469727,16.350000381469727,164400
2005-11-18,16.420000076293945,16.950000762939453,16.3700008392334,16.860000610351562,16.860000610351562,157400
2005-11-21,16.729999542236328,16.920000076293945,16.700000762939453,16.889999389648438,16.889999389648438,126700
2005-11-22,16.770000457763672,17.079999923706055,16.709999084472656,16.809999465942383,16.809999465942383,102900
2005-11-23,16.799999237060547,16.850000381469727,16.649999618530273,16.75,16.75,215900
2005-11-25,16.81999969482422,16.829999923706055,16.639999389648438,16.68000030517578,16.68000030517578,8700
2005-11-28,16.610000610351562,16.639999389648438,15.430000305175781,15.729999542236328,15.729999542236328,116300
2005-11-29,15.8100004196167,16.459999084472656,15.760000228881836,15.970000267028809,15.970000267028809,71200
2005-11-30,15.989999771118164,15.989999771118164,15.5,15.640000343322754,15.640000343322754,98400
2005-12-01,15.579999923706055,15.9399995803833,15.529999732971191,15.84000015258789,15.84000015258789,63600
2005-12-02,15.869999885559082,16.209999084472656,15.670000076293945,16.079999923706055,16.079999923706055,38900
2005-12-05,16.200000762939453,16.200000762939453,15.550000190734863,15.890000343322754,15.890000343322754,138100
2005-12-06,16.06999969482422,16.079999923706055,15.779999732971191,15.869999885559082,15.869999885559082,75500
2005-12-07,15.890000343322754,15.949999809265137,15.460000038146973,15.5,15.5,44000
2005-12-08,15.460000038146973,15.920000076293945,15.449999809265137,15.75,15.75,89700
2005-12-09,15.829999923706055,15.989999771118164,15.65999984741211,15.930000305175781,15.930000305175781,59100
2005-12-12,15.989999771118164,16.489999771118164,15.65999984741211,16.450000762939453,16.450000762939453,141200
2005-12-13,16.299999237060547,16.649999618530273,16.25,16.639999389648438,16.639999389648438,125400
2005-12-14,16.670000076293945,16.690000534057617,16.420000076293945,16.479999542236328,16.479999542236328,120400
2005-12-15,16.350000381469727,16.420000076293945,16.059999465942383,16.1200008392334,16.1200008392334,87600
2005-12-16,16.200000762939453,16.209999084472656,15.800000190734863,16.0,16.0,142600
2005-12-19,15.90999984741211,16.06999969482422,15.770000457763672,15.970000267028809,15.970000267028809,122100
2005-12-20,15.949999809265137,16.229999542236328,15.850000381469727,15.989999771118164,15.989999771118164,70800
2005-12-21,15.920000076293945,16.34000015258789,15.859999656677246,16.049999237060547,16.049999237060547,61500
2005-12-22,16.309999465942383,16.450000762939453,15.9399995803833,16.170000076293945,16.170000076293945,56900
2005-12-23,16.209999084472656,16.239999771118164,16.100000381469727,16.110000610351562,16.110000610351562,14000
2005-12-27,16.1200008392334,16.190000534057617,15.869999885559082,15.890000343322754,15.890000343322754,91100
2005-12-28,16.040000915527344,16.450000762939453,15.869999885559082,16.34000015258789,16.34000015258789,55700
2005-12-29,16.329999923706055,16.559999465942383,15.84000015258789,16.200000762939453,16.200000762939453,88600
2005-12-30,16.079999923706055,16.350000381469727,15.970000267028809,16.25,16.25,67500
2006-01-03,16.299999237060547,16.56999969482422,15.979999542236328,16.5,16.5,129600
2006-01-04,16.6299991607666,17.65999984741211,16.399999618530273,17.020000457763672,17.020000457763672,135900
2006-01-05,17.139999389648438,17.799999237060547,17.0,17.700000762939453,17.700000762939453,105100
2006-01-06,17.920000076293945,18.100000381469727,17.280000686645508,18.020000457763672,18.020000457763672,89600
2006-01-09,17.889999389648438,18.520000457763672,17.889999389648438,18.5,18.5,107200
2006-01-10,18.299999237060547,18.600000381469727,18.139999389648438,18.5,18.5,122500
2006-01-11,18.40999984741211,18.860000610351562,18.15999984741211,18.829999923706055,18.829999923706055,99400
2006-01-12,18.670000076293945,19.209999084472656,18.649999618530273,19.06999969482422,19.06999969482422,160900
2006-01-13,19.1299991607666,19.229999542236328,18.729999542236328,19.049999237060547,19.049999237060547,86600
2006-01-17,18.860000610351562,18.860000610351562,18.43000030517578,18.5,18.5,113700
2006-01-18,18.399999618530273,19.200000762939453,18.399999618530273,19.0,19.0,55400
2006-01-19,18.940000534057617,19.75,18.799999237060547,19.690000534057617,19.690000534057617,61200
2006-01-20,19.700000762939453,19.760000228881836,19.0,19.360000610351562,19.360000610351562,67300
2006-01-23,19.309999465942383,19.309999465942383,18.399999618530273,18.75,18.75,97200
2006-01-24,18.709999084472656,19.770000457763672,18.65999984741211,19.079999923706055,19.079999923706055,52500
2006-01-25,19.469999313354492,19.799999237060547,18.860000610351562,19.299999237060547,19.299999237060547,188700
2006-01-26,19.600000381469727,19.989999771118164,19.110000610351562,19.850000381469727,19.850000381469727,198300
2006-01-27,19.959999084472656,19.959999084472656,17.110000610351562,17.979999542236328,17.979999542236328,548200
2006-01-30,17.979999542236328,18.149999618530273,17.860000610351562,17.90999984741211,17.90999984741211,187100
2006-01-31,17.25,17.799999237060547,16.309999465942383,17.729999542236328,17.729999542236328,584300
2006-02-01,17.540000915527344,17.969999313354492,17.399999618530273,17.81999969482422,17.81999969482422,105800
2006-02-02,17.81999969482422,17.81999969482422,17.329999923706055,17.729999542236328,17.729999542236328,57500
2006-02-03,17.559999465942383,17.780000686645508,17.190000534057617,17.420000076293945,17.420000076293945,106800
2006-02-06,17.329999923706055,17.700000762939453,17.1200008392334,17.459999084472656,17.459999084472656,118700
2006-02-07,17.309999465942383,17.700000762939453,17.239999771118164,17.299999237060547,17.299999237060547,153600
2006-02-08,17.420000076293945,17.670000076293945,17.1200008392334,17.579999923706055,17.579999923706055,76900
2006-02-09,17.700000762939453,17.860000610351562,17.520000457763672,17.799999237060547,17.799999237060547,99900
2006-02-10,17.700000762939453,18.209999084472656,17.360000610351562,18.010000228881836,18.010000228881836,105000
2006-02-13,17.8700008392334,18.040000915527344,17.34000015258789,17.440000534057617,17.440000534057617,162600
2006-02-14,17.450000762939453,17.56999969482422,17.200000762939453,17.420000076293945,17.420000076293945,78800
2006-02-15,17.469999313354492,17.520000457763672,17.25,17.40999984741211,17.40999984741211,28000
2006-02-16,17.600000381469727,17.700000762939453,17.479999542236328,17.520000457763672,17.520000457763672,69600
2006-02-17,17.6299991607666,17.6299991607666,17.34000015258789,17.469999313354492,17.469999313354492,37800
2006-02-21,17.40999984741211,17.459999084472656,16.850000381469727,16.8700008392334,16.8700008392334,92500
2006-02-22,16.989999771118164,17.489999771118164,16.790000915527344,17.190000534057617,17.190000534057617,66800
2006-02-23,17.149999618530273,17.200000762939453,16.950000762939453,17.030000686645508,17.030000686645508,30300
2006-02-24,16.940000534057617,17.3799991607666,16.719999313354492,17.350000381469727,17.350000381469727,61600
2006-02-27,17.309999465942383,17.350000381469727,17.010000228881836,17.200000762939453,17.200000762939453,61000
2006-02-28,17.100000381469727,17.15999984741211,16.559999465942383,16.889999389648438,16.889999389648438,146400
2006-03-01,16.93000030517578,17.610000610351562,16.850000381469727,17.110000610351562,17.110000610351562,114000
2006-03-02,17.010000228881836,17.530000686645508,16.739999771118164,17.5,17.5,80100
2006-03-03,17.40999984741211,17.65999984741211,17.0,17.280000686645508,17.280000686645508,34600
2006-03-06,17.3700008392334,17.3700008392334,16.600000381469727,17.1200008392334,17.1200008392334,97400
2006-03-07,17.110000610351562,17.190000534057617,16.639999389648438,16.8799991607666,16.8799991607666,81700
2006-03-08,16.729999542236328,18.280000686645508,16.729999542236328,18.15999984741211,18.15999984741211,147000
2006-03-09,18.049999237060547,18.40999984741211,17.93000030517578,18.010000228881836,18.010000228881836,145200
2006-03-10,17.920000076293945,18.270000457763672,17.8700008392334,18.18000030517578,18.18000030517578,59500
2006-03-13,18.200000762939453,18.479999542236328,18.190000534057617,18.43000030517578,18.43000030517578,45200
2006-03-14,18.469999313354492,18.469999313354492,17.959999084472656,18.31999969482422,18.31999969482422,82200
2006-03-15,18.40999984741211,18.479999542236328,18.200000762939453,18.440000534057617,18.440000534057617,29800
2006-03-16,18.5,18.790000915527344,18.299999237060547,18.65999984741211,18.65999984741211,88400
2006-03-17,18.75,18.75,18.25,18.450000762939453,18.450000762939453,207200
2006-03-20,18.530000686645508,18.8700008392334,18.329999923706055,18.670000076293945,18.670000076293945,65100
2006-03-21,18.579999923706055,18.8799991607666,18.260000228881836,18.34000015258789,18.34000015258789,109700
2006-03-22,18.290000915527344,18.299999237060547,17.940000534057617,18.1299991607666,18.1299991607666,142200
2006-03-23,18.100000381469727,18.6299991607666,18.100000381469727,18.459999084472656,18.459999084472656,83500
2006-03-24,18.420000076293945,18.829999923706055,18.399999618530273,18.68000030517578,18.68000030517578,88100
2006-03-27,18.649999618530273,18.8799991607666,18.549999237060547,18.780000686645508,18.780000686645508,130600
2006-03-28,18.700000762939453,19.299999237060547,18.639999389648438,18.770000457763672,18.770000457763672,209900
2006-03-29,18.68000030517578,18.920000076293945,18.649999618530273,18.799999237060547,18.799999237060547,113700
2006-03-30,18.809999465942383,19.0,18.639999389648438,18.81999969482422,18.81999969482422,116500
2006-03-31,18.940000534057617,19.0,18.65999984741211,18.920000076293945,18.920000076293945,68500
2006-04-03,18.90999984741211,19.1299991607666,18.649999618530273,19.010000228881836,19.010000228881836,70400
2006-04-04,18.950000762939453,19.5,18.469999313354492,19.360000610351562,19.360000610351562,106300
2006-04-05,19.15999984741211,19.31999969482422,18.65999984741211,19.059999465942383,19.059999465942383,98500
2006-04-06,18.989999771118164,19.219999313354492,18.950000762939453,19.200000762939453,19.200000762939453,43100
2006-04-07,19.329999923706055,19.559999465942383,19.18000030517578,19.309999465942383,19.309999465942383,85800
2006-04-10,19.260000228881836,19.6299991607666,19.0,19.170000076293945,19.170000076293945,68500
2006-04-11,19.290000915527344,19.290000915527344,18.440000534057617,18.479999542236328,18.479999542236328,108700
2006-04-12,18.420000076293945,18.610000610351562,18.139999389648438,18.200000762939453,18.200000762939453,42200
2006-04-13,18.1299991607666,18.770000457763672,17.729999542236328,18.389999389648438,18.389999389648438,54900
2006-04-17,18.350000381469727,18.639999389648438,17.780000686645508,17.84000015258789,17.84000015258789,98600
2006-04-18,18.010000228881836,18.479999542236328,17.739999771118164,18.190000534057617,18.190000534057617,117800
2006-04-19,18.239999771118164,19.09000015258789,18.09000015258789,18.959999084472656,18.959999084472656,86300
2006-04-20,18.760000228881836,18.959999084472656,18.459999084472656,18.639999389648438,18.639999389648438,41700
2006-04-21,16.65999984741211,16.790000915527344,13.75,13.890000343322754,13.890000343322754,2651800
2006-04-24,13.819999694824219,13.949999809265137,13.180000305175781,13.399999618530273,13.399999618530273,558600
2006-04-25,14.069999694824219,14.149999618530273,13.34000015258789,14.140000343322754,14.140000343322754,833700
2006-04-26,14.25,16.040000915527344,14.229999542236328,15.34000015258789,15.34000015258789,498600
2006-04-27,15.210000038146973,15.5,14.619999885559082,15.449999809265137,15.449999809265137,286400
2006-04-28,15.420000076293945,15.770000457763672,15.199999809265137,15.600000381469727,15.600000381469727,316000
2006-05-01,15.600000381469727,15.729999542236328,15.460000038146973,15.600000381469727,15.600000381469727,212700
2006-05-02,15.600000381469727,15.880000114440918,15.5,15.710000038146973,15.710000038146973,229400
2006-05-03,15.710000038146973,16.0,15.59000015258789,15.899999618530273,15.899999618530273,160600
2006-05-04,15.949999809265137,16.360000610351562,15.90999984741211,16.229999542236328,16.229999542236328,172500
2006-05-05,16.350000381469727,16.350000381469727,15.970000267028809,16.149999618530273,16.149999618530273,122800
2006-05-08,16.040000915527344,16.25,15.899999618530273,15.930000305175781,15.930000305175781,107500
2006-05-09,15.960000038146973,15.960000038146973,15.65999984741211,15.670000076293945,15.670000076293945,267800
2006-05-10,15.600000381469727,15.729999542236328,15.100000381469727,15.539999961853027,15.539999961853027,85800
2006-05-11,15.59000015258789,15.800000190734863,15.0,15.050000190734863,15.050000190734863,293100
2006-05-12,15.010000228881836,15.199999809265137,14.15999984741211,14.270000457763672,14.270000457763672,579200
2006-05-15,14.229999542236328,14.630000114440918,14.100000381469727,14.489999771118164,14.489999771118164,351900
2006-05-16,14.529999732971191,14.5600004196167,14.359999656677246,14.5,14.5,258800
2006-05-17,14.5,14.5,13.75,14.010000228881836,14.010000228881836,275100
2006-05-18,14.119999885559082,14.399999618530273,14.0,14.149999618530273,14.149999618530273,174000
2006-05-19,14.210000038146973,14.59000015258789,13.789999961853027,14.329999923706055,14.329999923706055,135700
2006-05-22,14.220000267028809,14.279999732971191,13.550000190734863,13.609999656677246,13.609999656677246,211900
2006-05-23,13.699999809265137,13.789999961853027,13.100000381469727,13.239999771118164,13.239999771118164,262900
2006-05-24,13.289999961853027,13.710000038146973,13.09000015258789,13.600000381469727,13.600000381469727,173300
2006-05-25,13.819999694824219,13.819999694824219,13.520000457763672,13.619999885559082,13.619999885559082,145700
2006-05-26,13.670000076293945,13.670000076293945,13.350000381469727,13.420000076293945,13.420000076293945,42600
2006-05-30,13.329999923706055,13.5,13.079999923706055,13.100000381469727,13.100000381469727,171300
2006-05-31,13.079999923706055,13.510000228881836,13.010000228881836,13.289999961853027,13.289999961853027,213100
2006-06-01,13.3100004196167,13.510000228881836,13.100000381469727,13.34000015258789,13.34000015258789,149400
2006-06-02,13.520000457763672,13.520000457763672,13.119999885559082,13.260000228881836,13.260000228881836,194400
2006-06-05,13.119999885559082,13.15999984741211,12.3100004196167,12.359999656677246,12.359999656677246,146400
2006-06-06,12.34000015258789,12.8100004196167,12.149999618530273,12.380000114440918,12.380000114440918,85700
2006-06-07,12.430000305175781,12.779999732971191,12.260000228881836,12.270000457763672,12.270000457763672,79800
2006-06-08,12.149999618530273,12.460000038146973,11.729999542236328,12.050000190734863,12.050000190734863,132200
2006-06-09,12.100000381469727,12.180000305175781,11.739999771118164,11.75,11.75,103600
2006-06-12,11.729999542236328,12.069999694824219,11.630000114440918,11.850000381469727,11.850000381469727,109000
2006-06-13,11.819999694824219,11.949999809265137,11.510000228881836,11.569999694824219,11.569999694824219,79300
2006-06-14,11.569999694824219,11.75,11.489999771118164,11.609999656677246,11.609999656677246,203300
2006-06-15,11.630000114440918,12.180000305175781,11.550000190734863,11.960000038146973,11.960000038146973,207100
2006-06-16,11.9399995803833,12.09000015258789,11.470000267028809,11.510000228881836,11.510000228881836,425500
2006-06-19,11.569999694824219,11.619999885559082,11.449999809265137,11.460000038146973,11.460000038146973,63800
2006-06-20,11.4399995803833,11.5,10.989999771118164,11.0,11.0,121500
2006-06-21,10.960000038146973,11.220000267028809,10.9399995803833,11.180000305175781,11.180000305175781,268100
2006-06-22,11.0600004196167,11.15999984741211,10.930000305175781,11.029999732971191,11.029999732971191,159000
2006-06-23,10.949999809265137,11.220000267028809,10.949999809265137,11.140000343322754,11.140000343322754,102500
2006-06-26,11.210000038146973,11.380000114440918,11.170000076293945,11.34000015258789,11.34000015258789,207000
2006-06-27,11.399999618530273,11.6899995803833,11.279999732971191,11.529999732971191,11.529999732971191,229500
2006-06-28,11.619999885559082,11.720000267028809,11.489999771118164,11.699999809265137,11.699999809265137,149600
2006-06-29,11.75,12.449999809265137,11.739999771118164,12.350000381469727,12.350000381469727,183300
2006-06-30,12.40999984741211,12.569999694824219,12.15999984741211,12.40999984741211,12.40999984741211,312400
2006-07-03,12.390000343322754,12.770000457763672,12.380000114440918,12.770000457763672,12.770000457763672,63400
2006-07-05,12.520000457763672,12.640000343322754,12.460000038146973,12.529999732971191,12.529999732971191,137800
2006-07-06,12.5,12.699999809265137,12.489999771118164,12.640000343322754,12.640000343322754,183900
2006-07-07,12.5,12.680000305175781,12.460000038146973,12.5,12.5,120200
2006-07-10,12.5,12.90999984741211,12.479999542236328,12.539999961853027,12.539999961853027,237400
2006-07-11,12.489999771118164,13.220000267028809,12.449999809265137,13.1899995803833,13.1899995803833,137600
2006-07-12,13.140000343322754,13.279999732971191,12.550000190734863,12.680000305175781,12.680000305175781,238100
2006-07-13,12.550000190734863,12.680000305175781,12.220000267028809,12.350000381469727,12.350000381469727,366500
2006-07-14,12.3100004196167,12.369999885559082,11.770000457763672,11.770000457763672,11.770000457763672,150700
2006-07-17,11.760000228881836,11.760000228881836,11.470000267028809,11.489999771118164,11.489999771118164,130900
2006-07-18,11.579999923706055,11.770000457763672,11.140000343322754,11.420000076293945,11.420000076293945,93900
2006-07-19,11.529999732971191,12.529999732971191,11.529999732971191,11.989999771118164,11.989999771118164,261800
2006-07-20,12.100000381469727,12.520000457763672,11.630000114440918,11.770000457763672,11.770000457763672,239700
2006-07-21,11.09000015258789,11.34000015258789,9.390000343322754,9.5,9.5,1329700
2006-07-24,9.550000190734863,10.90999984741211,9.550000190734863,10.279999732971191,10.279999732971191,219800
2006-07-25,10.369999885559082,10.8100004196167,10.3100004196167,10.760000228881836,10.760000228881836,231500
2006-07-26,10.65999984741211,10.979999542236328,10.65999984741211,10.760000228881836,10.760000228881836,103500
2006-07-27,10.859999656677246,11.140000343322754,10.779999732971191,11.130000114440918,11.130000114440918,190400
2006-07-28,11.1899995803833,11.420000076293945,11.0,11.380000114440918,11.380000114440918,208200
2006-07-31,11.199999809265137,11.34000015258789,11.0,11.289999961853027,11.289999961853027,81200
2006-08-01,11.140000343322754,11.460000038146973,11.0,11.149999618530273,11.149999618530273,63500
2006-08-02,11.25,11.329999923706055,11.100000381469727,11.210000038146973,11.210000038146973,50900
2006-08-03,11.069999694824219,11.220000267028809,11.010000228881836,11.119999885559082,11.119999885559082,74800
2006-08-04,11.289999961853027,11.350000381469727,11.069999694824219,11.220000267028809,11.220000267028809,60000
2006-08-07,11.199999809265137,11.270000457763672,11.0,11.229999542236328,11.229999542236328,82500
2006-08-08,11.229999542236328,11.279999732971191,10.899999618530273,10.979999542236328,10.979999542236328,72700
2006-08-09,11.130000114440918,11.3100004196167,11.050000190734863,11.199999809265137,11.199999809265137,86400
2006-08-10,11.09000015258789,11.699999809265137,11.010000228881836,11.630000114440918,11.630000114440918,107300
2006-08-11,11.5600004196167,11.630000114440918,11.329999923706055,11.550000190734863,11.550000190734863,49000
2006-08-14,11.699999809265137,12.1899995803833,11.640000343322754,11.960000038146973,11.960000038146973,77200
2006-08-15,12.140000343322754,12.8100004196167,12.039999961853027,12.789999961853027,12.789999961853027,93600
2006-08-16,12.869999885559082,13.0,12.649999618530273,12.930000305175781,12.930000305175781,81400
2006-08-17,12.859999656677246,13.550000190734863,12.829999923706055,13.239999771118164,13.239999771118164,111000
2006-08-18,13.420000076293945,13.529999732971191,13.010000228881836,13.170000076293945,13.170000076293945,291900
2006-08-21,13.069999694824219,13.350000381469727,12.960000038146973,13.3100004196167,13.3100004196167,160000
2006-08-22,13.25,13.479999542236328,13.119999885559082,13.350000381469727,13.350000381469727,47500
2006-08-23,13.420000076293945,13.479999542236328,12.710000038146973,12.829999923706055,12.829999923706055,39300
2006-08-24,12.800000190734863,13.0600004196167,12.420000076293945,13.010000228881836,13.010000228881836,50100
2006-08-25,12.930000305175781,13.119999885559082,12.779999732971191,12.800000190734863,12.800000190734863,42300
2006-08-28,12.75,13.180000305175781,12.640000343322754,13.020000457763672,13.020000457763672,84400
2006-08-29,13.020000457763672,13.050000190734863,12.90999984741211,13.010000228881836,13.010000228881836,66900
2006-08-30,13.050000190734863,13.100000381469727,12.729999542236328,12.989999771118164,12.989999771118164,68100
2006-08-31,13.100000381469727,13.109999656677246,12.850000381469727,12.960000038146973,12.960000038146973,69600
2006-09-01,13.079999923706055,13.199999809265137,12.949999809265137,13.0,13.0,86000
2006-09-05,13.09000015258789,13.34000015258789,12.920000076293945,13.0,13.0,75900
2006-09-06,12.890000343322754,13.09000015258789,12.800000190734863,12.829999923706055,12.829999923706055,39500
2006-09-07,12.720000267028809,12.720000267028809,12.3100004196167,12.600000381469727,12.600000381469727,62800
2006-09-08,12.680000305175781,12.779999732971191,12.550000190734863,12.609999656677246,12.609999656677246,23300
2006-09-11,12.489999771118164,12.829999923706055,12.40999984741211,12.710000038146973,12.710000038146973,30200
2006-09-12,12.760000228881836,13.300000190734863,12.5600004196167,13.210000038146973,13.210000038146973,78100
2006-09-13,13.210000038146973,13.210000038146973,12.890000343322754,12.970000267028809,12.970000267028809,78700
2006-09-14,12.880000114440918,13.020000457763672,12.880000114440918,13.0,13.0,29700
2006-09-15,13.039999961853027,13.279999732971191,12.899999618530273,12.979999542236328,12.979999542236328,181400
2006-09-18,12.880000114440918,13.289999961853027,12.880000114440918,13.15999984741211,13.15999984741211,23400
2006-09-19,13.229999542236328,13.319999694824219,12.619999885559082,13.050000190734863,13.050000190734863,38600
2006-09-20,13.199999809265137,13.229999542236328,12.859999656677246,13.020000457763672,13.020000457763672,51100
2006-09-21,13.020000457763672,13.220000267028809,12.479999542236328,12.579999923706055,12.579999923706055,31800
2006-09-22,12.479999542236328,12.479999542236328,11.829999923706055,11.859999656677246,11.859999656677246,90500
2006-09-25,11.949999809265137,12.069999694824219,11.8100004196167,11.880000114440918,11.880000114440918,140700
2006-09-26,11.920000076293945,11.9399995803833,11.720000267028809,11.789999961853027,11.789999961853027,73200
2006-09-27,11.75,11.859999656677246,11.619999885559082,11.649999618530273,11.649999618530273,96300
2006-09-28,11.729999542236328,11.890000343322754,11.520000457763672,11.550000190734863,11.550000190734863,82900
2006-09-29,11.5,11.510000228881836,10.9399995803833,10.960000038146973,10.960000038146973,94100
2006-10-02,11.149999618530273,11.5600004196167,10.920000076293945,10.960000038146973,10.960000038146973,138800
2006-10-03,10.970000267028809,11.039999961853027,10.390000343322754,10.789999961853027,10.789999961853027,232700
2006-10-04,10.819999694824219,11.569999694824219,10.819999694824219,11.319999694824219,11.319999694824219,208900
2006-10-05,11.279999732971191,11.800000190734863,11.260000228881836,11.720000267028809,11.720000267028809,72600
2006-10-06,11.640000343322754,12.220000267028809,11.470000267028809,11.949999809265137,11.949999809265137,315900
2006-10-09,11.90999984741211,12.220000267028809,11.90999984741211,12.180000305175781,12.180000305175781,43100
2006-10-10,12.25,12.260000228881836,11.699999809265137,11.949999809265137,11.949999809265137,59000
2006-10-11,11.859999656677246,12.149999618530273,11.770000457763672,11.979999542236328,11.979999542236328,66900
2006-10-12,12.109999656677246,12.619999885559082,12.109999656677246,12.449999809265137,12.449999809265137,91300
2006-10-13,12.539999961853027,12.729999542236328,12.3100004196167,12.619999885559082,12.619999885559082,79800
2006-10-16,12.600000381469727,12.699999809265137,12.600000381469727,12.670000076293945,12.670000076293945,94600
2006-10-17,12.539999961853027,12.6899995803833,12.479999542236328,12.539999961853027,12.539999961853027,69900
2006-10-18,12.550000190734863,12.65999984741211,12.460000038146973,12.520000457763672,12.520000457763672,100000
2006-10-19,12.5600004196167,12.6899995803833,12.489999771118164,12.619999885559082,12.619999885559082,79800
2006-10-20,12.699999809265137,12.890000343322754,12.5,12.8100004196167,12.8100004196167,172500
2006-10-23,12.699999809265137,13.0,12.600000381469727,12.949999809265137,12.949999809265137,54200
2006-10-24,12.859999656677246,12.859999656677246,12.579999923706055,12.680000305175781,12.680000305175781,69700
2006-10-25,12.710000038146973,12.850000381469727,12.569999694824219,12.819999694824219,12.819999694824219,51000
2006-10-26,12.949999809265137,14.880000114440918,12.8100004196167,14.479999542236328,14.479999542236328,410700
2006-10-27,14.489999771118164,14.710000038146973,13.920000076293945,14.010000228881836,14.010000228881836,204000
2006-10-30,13.899999618530273,14.100000381469727,13.800000190734863,14.069999694824219,14.069999694824219,229600
2006-10-31,14.239999771118164,14.289999961853027,13.9399995803833,14.149999618530273,14.149999618530273,141800
2006-11-01,14.210000038146973,14.210000038146973,14.0,14.039999961853027,14.039999961853027,96800
2006-11-02,14.010000228881836,14.149999618530273,13.890000343322754,13.989999771118164,13.989999771118164,89700
2006-11-03,14.069999694824219,14.1899995803833,13.850000381469727,14.15999984741211,14.15999984741211,81900
2006-11-06,14.210000038146973,14.210000038146973,13.90999984741211,14.09000015258789,14.09000015258789,66600
2006-11-07,14.0,14.420000076293945,13.949999809265137,14.380000114440918,14.380000114440918,100300
2006-11-08,14.289999961853027,14.460000038146973,14.180000305175781,14.1899995803833,14.1899995803833,38700
2006-11-09,14.260000228881836,14.390000343322754,13.930000305175781,13.970000267028809,13.970000267028809,57100
2006-11-10,13.9399995803833,14.100000381469727,13.859999656677246,14.100000381469727,14.100000381469727,64600
2006-11-13,14.050000190734863,14.539999961853027,13.970000267028809,14.539999961853027,14.539999961853027,70100
2006-11-14,14.539999961853027,14.640000343322754,14.279999732971191,14.640000343322754,14.640000343322754,62200
2006-11-15,14.65999984741211,14.699999809265137,14.380000114440918,14.699999809265137,14.699999809265137,60600
2006-11-16,14.550000190734863,14.739999771118164,14.550000190734863,14.739999771118164,14.739999771118164,48100
2006-11-17,14.739999771118164,14.739999771118164,14.5,14.619999885559082,14.619999885559082,144900
2006-11-20,14.640000343322754,14.770000457763672,14.489999771118164,14.770000457763672,14.770000457763672,62100
2006-11-21,14.699999809265137,14.779999732971191,14.489999771118164,14.75,14.75,51400
2006-11-22,14.75,14.789999961853027,14.619999885559082,14.699999809265137,14.699999809265137,31600
2006-11-24,14.600000381469727,14.729999542236328,14.600000381469727,14.630000114440918,14.630000114440918,26200
2006-11-27,14.539999961853027,14.649999618530273,14.289999961853027,14.449999809265137,14.449999809265137,108400
2006-11-28,14.40999984741211,14.40999984741211,14.180000305175781,14.25,14.25,54500
2006-11-29,14.390000343322754,14.520000457763672,14.260000228881836,14.520000457763672,14.520000457763672,102000
2006-11-30,14.40999984741211,14.800000190734863,14.390000343322754,14.699999809265137,14.699999809265137,133000
2006-12-01,14.720000267028809,14.970000267028809,14.5600004196167,14.949999809265137,14.949999809265137,94800
2006-12-04,14.949999809265137,15.149999618530273,14.739999771118164,15.140000343322754,15.140000343322754,75100
2006-12-05,15.140000343322754,15.470000267028809,15.010000228881836,15.430000305175781,15.430000305175781,117900
2006-12-06,15.329999923706055,15.720000267028809,15.260000228881836,15.699999809265137,15.699999809265137,82200
2006-12-07,15.739999771118164,15.739999771118164,14.869999885559082,15.25,15.25,99600
2006-12-08,15.25,15.569999694824219,15.149999618530273,15.289999961853027,15.289999961853027,159100
2006-12-11,15.329999923706055,15.609999656677246,15.3100004196167,15.59000015258789,15.59000015258789,272100
2006-12-12,15.510000228881836,15.630000114440918,15.350000381469727,15.470000267028809,15.470000267028809,72000
2006-12-13,15.619999885559082,15.65999984741211,15.359999656677246,15.479999542236328,15.479999542236328,65200
2006-12-14,15.539999961853027,15.59000015258789,15.34000015258789,15.460000038146973,15.460000038146973,181400
2006-12-15,15.529999732971191,15.550000190734863,15.359999656677246,15.510000228881836,15.510000228881836,138000
2006-12-18,15.520000457763672,15.539999961853027,15.34000015258789,15.479999542236328,15.479999542236328,93300
2006-12-19,15.319999694824219,15.479999542236328,14.470000267028809,14.550000190734863,14.550000190734863,133300
2006-12-20,14.609999656677246,14.960000038146973,14.609999656677246,14.859999656677246,14.859999656677246,38600
2006-12-21,14.899999618530273,14.960000038146973,14.420000076293945,14.59000015258789,14.59000015258789,50300
2006-12-22,14.630000114440918,14.760000228881836,14.40999984741211,14.460000038146973,14.460000038146973,23800
2006-12-26,14.479999542236328,15.010000228881836,14.479999542236328,15.010000228881836,15.010000228881836,41500
2006-12-27,15.010000228881836,15.010000228881836,14.800000190734863,14.979999542236328,14.979999542236328,47800
2006-12-28,14.979999542236328,15.050000190734863,14.850000381469727,14.989999771118164,14.989999771118164,44700
2006-12-29,15.0,15.09000015258789,14.420000076293945,14.449999809265137,14.449999809265137,71100
2007-01-03,14.579999923706055,14.899999618530273,14.3100004196167,14.819999694824219,14.819999694824219,78300
2007-01-04,14.710000038146973,14.9399995803833,14.6899995803833,14.739999771118164,14.739999771118164,68200
2007-01-05,14.739999771118164,14.739999771118164,13.880000114440918,14.119999885559082,14.119999885559082,57100
2007-01-08,14.119999885559082,14.369999885559082,13.550000190734863,13.989999771118164,13.989999771118164,68300
2007-01-09,13.970000267028809,13.970000267028809,13.460000038146973,13.65999984741211,13.65999984741211,49600
2007-01-10,13.550000190734863,13.989999771118164,13.449999809265137,13.930000305175781,13.930000305175781,52900
2007-01-11,13.930000305175781,13.979999542236328,12.770000457763672,12.850000381469727,12.850000381469727,109000
2007-01-12,11.949999809265137,12.100000381469727,11.25,11.609999656677246,11.609999656677246,269400
2007-01-16,11.649999618530273,11.649999618530273,10.979999542236328,11.170000076293945,11.170000076293945,253600
2007-01-17,11.170000076293945,11.170000076293945,10.880000114440918,10.880000114440918,10.880000114440918,124200
2007-01-18,10.859999656677246,10.979999542236328,10.640000343322754,10.699999809265137,10.699999809265137,108200
2007-01-19,10.670000076293945,10.949999809265137,10.4399995803833,10.789999961853027,10.789999961853027,102500
2007-01-22,10.800000190734863,10.800000190734863,10.359999656677246,10.399999618530273,10.399999618530273,101100
2007-01-23,10.600000381469727,10.600000381469727,10.329999923706055,10.390000343322754,10.390000343322754,103800
2007-01-24,10.380000114440918,10.640000343322754,10.380000114440918,10.539999961853027,10.539999961853027,124400
2007-01-25,10.619999885559082,10.619999885559082,10.34000015258789,10.420000076293945,10.420000076293945,90700
2007-01-26,10.420000076293945,10.770000457763672,10.15999984741211,10.739999771118164,10.739999771118164,165400
2007-01-29,10.739999771118164,11.4399995803833,10.609999656677246,11.399999618530273,11.399999618530273,227500
2007-01-30,11.399999618530273,11.640000343322754,11.199999809265137,11.510000228881836,11.510000228881836,96500
2007-01-31,11.449999809265137,11.449999809265137,11.0600004196167,11.109999656677246,11.109999656677246,131200
2007-02-01,11.149999618530273,11.470000267028809,11.100000381469727,11.460000038146973,11.460000038146973,101100
2007-02-02,11.479999542236328,11.609999656677246,11.270000457763672,11.489999771118164,11.489999771118164,126200
2007-02-05,11.460000038146973,11.59000015258789,11.220000267028809,11.390000343322754,11.390000343322754,70800
2007-02-06,11.479999542236328,11.479999542236328,11.050000190734863,11.069999694824219,11.069999694824219,70000
2007-02-07,12.069999694824219,13.050000190734863,11.989999771118164,12.890000343322754,12.890000343322754,357200
2007-02-08,12.90999984741211,12.9399995803833,12.34000015258789,12.880000114440918,12.880000114440918,94500
2007-02-09,12.449999809265137,12.75,12.40999984741211,12.720000267028809,12.720000267028809,202200
2007-02-12,12.630000114440918,12.729999542236328,12.520000457763672,12.65999984741211,12.65999984741211,88800
2007-02-13,12.710000038146973,12.729999542236328,12.3100004196167,12.359999656677246,12.359999656677246,88600
2007-02-14,12.390000343322754,12.5,12.079999923706055,12.329999923706055,12.329999923706055,102200
2007-02-15,12.289999961853027,12.5,12.079999923706055,12.40999984741211,12.40999984741211,113000
2007-02-16,12.399999618530273,12.520000457763672,12.300000190734863,12.479999542236328,12.479999542236328,129000
2007-02-20,12.40999984741211,12.5,12.149999618530273,12.460000038146973,12.460000038146973,85400
2007-02-21,12.380000114440918,12.420000076293945,12.199999809265137,12.319999694824219,12.319999694824219,83400
2007-02-22,12.350000381469727,12.600000381469727,12.270000457763672,12.579999923706055,12.579999923706055,70400
2007-02-23,12.59000015258789,12.59000015258789,12.369999885559082,12.479999542236328,12.479999542236328,52700
2007-02-26,12.479999542236328,12.479999542236328,12.09000015258789,12.180000305175781,12.180000305175781,75200
2007-02-27,12.119999885559082,12.199999809265137,11.15999984741211,11.289999961853027,11.289999961853027,119300
2007-02-28,11.239999771118164,11.569999694824219,11.0600004196167,11.390000343322754,11.390000343322754,74000
2007-03-01,11.100000381469727,11.539999961853027,10.710000038146973,10.819999694824219,10.819999694824219,107800
2007-03-02,10.760000228881836,10.859999656677246,10.34000015258789,10.350000381469727,10.350000381469727,117800
2007-03-05,10.289999961853027,10.850000381469727,10.279999732971191,10.460000038146973,10.460000038146973,112100
2007-03-06,10.5600004196167,10.880000114440918,10.399999618530273,10.65999984741211,10.65999984741211,116900
2007-03-07,10.630000114440918,10.90999984741211,10.399999618530273,10.800000190734863,10.800000190734863,80700
2007-03-08,10.90999984741211,11.039999961853027,10.430000305175781,10.479999542236328,10.479999542236328,80200
2007-03-09,10.600000381469727,10.699999809265137,10.40999984741211,10.539999961853027,10.539999961853027,59000
2007-03-12,10.5,10.739999771118164,10.420000076293945,10.539999961853027,10.539999961853027,55300
2007-03-13,10.460000038146973,10.5,9.970000267028809,10.130000114440918,10.130000114440918,117700
2007-03-14,10.100000381469727,10.34000015258789,10.050000190734863,10.15999984741211,10.15999984741211,52300
2007-03-15,10.170000076293945,10.300000190734863,10.09000015258789,10.239999771118164,10.239999771118164,73900
2007-03-16,10.229999542236328,10.470000267028809,10.0,10.0,10.0,168900
2007-03-19,10.069999694824219,10.229999542236328,9.979999542236328,10.109999656677246,10.109999656677246,68400
2007-03-20,10.09000015258789,10.149999618530273,9.979999542236328,10.100000381469727,10.100000381469727,52900
2007-03-21,10.130000114440918,10.460000038146973,10.050000190734863,10.359999656677246,10.359999656677246,74200
2007-03-22,10.369999885559082,10.369999885559082,10.039999961853027,10.069999694824219,10.069999694824219,100200
2007-03-23,10.119999885559082,10.75,10.09000015258789,10.699999809265137,10.699999809265137,172200
2007-03-26,10.729999542236328,11.270000457763672,10.729999542236328,11.130000114440918,11.130000114440918,61700
2007-03-27,11.109999656677246,11.109999656677246,10.850000381469727,11.029999732971191,11.029999732971191,45200
2007-03-28,10.930000305175781,11.010000228881836,10.649999618530273,11.0,11.0,86600
2007-03-29,11.039999961853027,11.210000038146973,10.960000038146973,11.079999923706055,11.079999923706055,76900
2007-03-30,11.109999656677246,11.34000015258789,10.979999542236328,11.289999961853027,11.289999961853027,89400
2007-04-02,11.300000190734863,11.899999618530273,11.239999771118164,11.550000190734863,11.550000190734863,126400
2007-04-03,11.619999885559082,11.84000015258789,11.399999618530273,11.75,11.75,157100
2007-04-04,11.720000267028809,12.0,11.510000228881836,11.920000076293945,11.920000076293945,115800
2007-04-05,11.9399995803833,11.979999542236328,11.329999923706055,11.479999542236328,11.479999542236328,127200
2007-04-09,11.470000267028809,11.579999923706055,11.199999809265137,11.350000381469727,11.350000381469727,210100
2007-04-10,11.329999923706055,11.59000015258789,11.329999923706055,11.550000190734863,11.550000190734863,53800
2007-04-11,11.59000015258789,11.59000015258789,10.920000076293945,11.390000343322754,11.390000343322754,105900
2007-04-12,11.34000015258789,11.449999809265137,11.09000015258789,11.25,11.25,60900
2007-04-13,11.25,11.399999618530273,11.069999694824219,11.399999618530273,11.399999618530273,54900
2007-04-16,11.470000267028809,11.739999771118164,11.470000267028809,11.699999809265137,11.699999809265137,114800
2007-04-17,11.729999542236328,11.729999542236328,11.270000457763672,11.3100004196167,11.3100004196167,102800
2007-04-18,11.289999961853027,11.600000381469727,11.289999961853027,11.34000015258789,11.34000015258789,60900
2007-04-19,11.279999732971191,11.5,11.029999732971191,11.0600004196167,11.0600004196167,44800
2007-04-20,11.229999542236328,11.270000457763672,11.039999961853027,11.079999923706055,11.079999923706055,85400
2007-04-23,11.010000228881836,11.210000038146973,10.90999984741211,11.010000228881836,11.010000228881836,68900
2007-04-24,10.9399995803833,11.170000076293945,10.569999694824219,11.050000190734863,11.050000190734863,107200
2007-04-25,11.140000343322754,11.25,10.90999984741211,11.100000381469727,11.100000381469727,59000
2007-04-26,12.0,12.520000457763672,11.869999885559082,12.029999732971191,12.029999732971191,337500
2007-04-27,11.949999809265137,12.149999618530273,11.890000343322754,11.970000267028809,11.970000267028809,120300
2007-04-30,11.979999542236328,12.010000228881836,11.170000076293945,11.229999542236328,11.229999542236328,210600
2007-05-01,11.199999809265137,11.289999961853027,10.369999885559082,11.130000114440918,11.130000114440918,165500
2007-05-02,11.199999809265137,11.319999694824219,10.970000267028809,11.15999984741211,11.15999984741211,82900
2007-05-03,11.140000343322754,11.25,10.770000457763672,10.829999923706055,10.829999923706055,78300
2007-05-04,10.880000114440918,11.0,10.640000343322754,10.720000267028809,10.720000267028809,68000
2007-05-07,10.6899995803833,11.300000190734863,10.6899995803833,11.239999771118164,11.239999771118164,104800
2007-05-08,11.1899995803833,11.1899995803833,10.84000015258789,11.079999923706055,11.079999923706055,80200
2007-05-09,10.989999771118164,11.1899995803833,10.880000114440918,11.020000457763672,11.020000457763672,62100
2007-05-10,10.930000305175781,11.050000190734863,10.720000267028809,10.779999732971191,10.779999732971191,78100
2007-05-11,10.699999809265137,10.899999618530273,10.59000015258789,10.829999923706055,10.829999923706055,47300
2007-05-14,10.789999961853027,10.949999809265137,10.40999984741211,10.479999542236328,10.479999542236328,64500
2007-05-15,10.449999809265137,10.720000267028809,10.270000457763672,10.319999694824219,10.319999694824219,95300
2007-05-16,10.369999885559082,10.380000114440918,10.010000228881836,10.229999542236328,10.229999542236328,124600
2007-05-17,10.180000305175781,10.199999809265137,9.739999771118164,9.970000267028809,9.970000267028809,167900
2007-05-18,10.020000457763672,10.149999618530273,9.739999771118164,10.020000457763672,10.020000457763672,66400
2007-05-21,10.029999732971191,10.420000076293945,10.029999732971191,10.239999771118164,10.239999771118164,99400
2007-05-22,10.289999961853027,10.4399995803833,10.220000267028809,10.420000076293945,10.420000076293945,55300
2007-05-23,10.479999542236328,10.869999885559082,10.420000076293945,10.729999542236328,10.729999542236328,87600
2007-05-24,10.739999771118164,10.760000228881836,10.569999694824219,10.729999542236328,10.729999542236328,92600
2007-05-25,10.760000228881836,10.859999656677246,10.630000114440918,10.8100004196167,10.8100004196167,80700
2007-05-29,10.850000381469727,10.850000381469727,10.09000015258789,10.380000114440918,10.380000114440918,88900
2007-05-30,10.220000267028809,10.470000267028809,9.899999618530273,10.430000305175781,10.430000305175781,219300
2007-05-31,10.460000038146973,10.460000038146973,9.859999656677246,9.869999885559082,9.869999885559082,257400
2007-06-01,9.979999542236328,10.420000076293945,9.869999885559082,10.369999885559082,10.369999885559082,195200
2007-06-04,10.34000015258789,10.420000076293945,10.220000267028809,10.350000381469727,10.350000381469727,160600
2007-06-05,10.270000457763672,10.289999961853027,10.130000114440918,10.199999809265137,10.199999809265137,149300
2007-06-06,10.15999984741211,10.380000114440918,10.149999618530273,10.350000381469727,10.350000381469727,137500
2007-06-07,10.279999732971191,10.3100004196167,10.210000038146973,10.260000228881836,10.260000228881836,176900
2007-06-08,10.220000267028809,10.569999694824219,10.220000267028809,10.5600004196167,10.5600004196167,133800
2007-06-11,10.65999984741211,11.380000114440918,10.619999885559082,11.279999732971191,11.279999732971191,258200
2007-06-12,11.239999771118164,11.239999771118164,10.800000190734863,10.989999771118164,10.989999771118164,153800
2007-06-13,11.039999961853027,11.119999885559082,10.920000076293945,11.050000190734863,11.050000190734863,107900
2007-06-14,11.029999732971191,11.390000343322754,10.979999542236328,11.260000228881836,11.260000228881836,77500
2007-06-15,11.5,11.920000076293945,11.350000381469727,11.649999618530273,11.649999618530273,240000
2007-06-18,11.5,11.989999771118164,11.399999618530273,11.920000076293945,11.920000076293945,188000
2007-06-19,11.84000015258789,12.079999923706055,11.84000015258789,12.069999694824219,12.069999694824219,187400
2007-06-20,12.069999694824219,12.180000305175781,11.859999656677246,12.130000114440918,12.130000114440918,146200
2007-06-21,12.050000190734863,12.25,12.050000190734863,12.15999984741211,12.15999984741211,197200
2007-06-22,12.109999656677246,12.109999656677246,11.630000114440918,11.819999694824219,11.819999694824219,352700
2007-06-25,11.760000228881836,12.100000381469727,11.510000228881836,11.760000228881836,11.760000228881836,150200
2007-06-26,11.829999923706055,12.0,11.680000305175781,11.949999809265137,11.949999809265137,157700
2007-06-27,11.819999694824219,12.069999694824219,11.5600004196167,12.010000228881836,12.010000228881836,127600
2007-06-28,12.039999961853027,12.149999618530273,12.010000228881836,12.130000114440918,12.130000114440918,199800
2007-06-29,12.149999618530273,12.170000076293945,11.829999923706055,11.829999923706055,11.829999923706055,161100
2007-07-02,11.90999984741211,12.359999656677246,11.819999694824219,12.359999656677246,12.359999656677246,181300
2007-07-03,12.390000343322754,12.390000343322754,12.119999885559082,12.329999923706055,12.329999923706055,60300
2007-07-05,12.289999961853027,12.520000457763672,12.15999984741211,12.460000038146973,12.460000038146973,135800
2007-07-06,12.449999809265137,12.449999809265137,12.170000076293945,12.199999809265137,12.199999809265137,37300
2007-07-09,12.210000038146973,12.210000038146973,11.960000038146973,12.010000228881836,12.010000228881836,96800
2007-07-10,11.9399995803833,11.9399995803833,11.699999809265137,11.829999923706055,11.829999923706055,111700
2007-07-11,11.800000190734863,12.130000114440918,11.779999732971191,11.9399995803833,11.9399995803833,123700
2007-07-12,11.890000343322754,12.329999923706055,11.890000343322754,12.300000190734863,12.300000190734863,78200
2007-07-13,12.279999732971191,12.449999809265137,12.119999885559082,12.449999809265137,12.449999809265137,105300
2007-07-16,12.4399995803833,12.569999694824219,12.130000114440918,12.489999771118164,12.489999771118164,90300
2007-07-17,12.5,12.5,12.029999732971191,12.100000381469727,12.100000381469727,92400
2007-07-18,12.0600004196167,12.220000267028809,11.880000114440918,12.180000305175781,12.180000305175781,103400
2007-07-19,12.289999961853027,12.399999618530273,12.100000381469727,12.359999656677246,12.359999656677246,71300
2007-07-20,12.329999923706055,12.359999656677246,12.010000228881836,12.260000228881836,12.260000228881836,133000
2007-07-23,12.289999961853027,12.289999961853027,12.010000228881836,12.119999885559082,12.119999885559082,89500
2007-07-24,11.960000038146973,12.180000305175781,11.180000305175781,11.619999885559082,11.619999885559082,184200
2007-07-25,11.6899995803833,12.079999923706055,11.470000267028809,11.680000305175781,11.680000305175781,108000
2007-07-26,11.520000457763672,11.670000076293945,11.119999885559082,11.319999694824219,11.319999694824219,121400
2007-07-27,11.239999771118164,11.420000076293945,10.899999618530273,10.90999984741211,10.90999984741211,136800
2007-07-30,10.890000343322754,11.220000267028809,10.380000114440918,11.119999885559082,11.119999885559082,101800
2007-07-31,11.34000015258789,11.4399995803833,11.09000015258789,11.09000015258789,11.09000015258789,141700
2007-08-01,10.0,10.0,9.180000305175781,9.600000381469727,9.600000381469727,1020700
2007-08-02,9.600000381469727,10.029999732971191,9.319999694824219,9.970000267028809,9.970000267028809,313500
2007-08-03,9.899999618530273,9.9399995803833,9.600000381469727,9.760000228881836,9.760000228881836,341200
2007-08-06,9.789999961853027,10.010000228881836,9.600000381469727,9.920000076293945,9.920000076293945,256100
2007-08-07,9.84000015258789,9.970000267028809,9.699999809265137,9.880000114440918,9.880000114440918,492000
2007-08-08,9.9399995803833,10.890000343322754,9.880000114440918,10.710000038146973,10.710000038146973,562400
2007-08-09,10.5,11.960000038146973,10.130000114440918,11.720000267028809,11.720000267028809,678000
2007-08-10,11.579999923706055,12.430000305175781,10.949999809265137,11.140000343322754,11.140000343322754,322000
2007-08-13,11.329999923706055,11.449999809265137,10.140000343322754,10.279999732971191,10.279999732971191,296700
2007-08-14,10.270000457763672,10.380000114440918,9.800000190734863,9.970000267028809,9.970000267028809,220300
2007-08-15,9.899999618530273,9.960000038146973,9.75,9.75,9.75,228500
2007-08-16,9.699999809265137,10.350000381469727,9.600000381469727,10.300000190734863,10.300000190734863,239800
2007-08-17,10.770000457763672,10.770000457763672,9.670000076293945,10.0600004196167,10.0600004196167,220000
2007-08-20,10.199999809265137,10.289999961853027,9.75,10.079999923706055,10.079999923706055,62400
2007-08-21,10.029999732971191,10.180000305175781,9.899999618530273,10.0600004196167,10.0600004196167,57600
2007-08-22,10.180000305175781,10.210000038146973,9.460000038146973,9.579999923706055,9.579999923706055,250200
2007-08-23,9.640000343322754,9.680000305175781,9.319999694824219,9.460000038146973,9.460000038146973,201400
2007-08-24,9.449999809265137,9.489999771118164,9.180000305175781,9.40999984741211,9.40999984741211,104500
2007-08-27,9.399999618530273,9.619999885559082,9.319999694824219,9.359999656677246,9.359999656677246,65200
2007-08-28,9.300000190734863,9.460000038146973,9.300000190734863,9.4399995803833,9.4399995803833,91600
2007-08-29,9.479999542236328,9.649999618530273,9.390000343322754,9.609999656677246,9.609999656677246,87600
2007-08-30,9.5,9.789999961853027,9.5,9.739999771118164,9.739999771118164,80700
2007-08-31,9.800000190734863,9.819999694824219,9.630000114440918,9.760000228881836,9.760000228881836,141300
2007-09-04,9.6899995803833,10.430000305175781,9.550000190734863,10.25,10.25,89600
2007-09-05,10.15999984741211,10.15999984741211,9.8100004196167,9.970000267028809,9.970000267028809,153300
2007-09-06,9.979999542236328,10.039999961853027,9.770000457763672,9.8100004196167,9.8100004196167,56700
2007-09-07,9.640000343322754,9.649999618530273,9.5,9.529999732971191,9.529999732971191,93000
2007-09-10,9.569999694824219,9.619999885559082,9.430000305175781,9.449999809265137,9.449999809265137,122700
2007-09-11,9.5,9.720000267028809,9.420000076293945,9.550000190734863,9.550000190734863,75000
2007-09-12,9.5,9.899999618530273,9.5,9.720000267028809,9.720000267028809,95500
2007-09-13,9.770000457763672,9.930000305175781,9.699999809265137,9.779999732971191,9.779999732971191,70800
2007-09-14,9.670000076293945,9.9399995803833,9.619999885559082,9.84000015258789,9.84000015258789,141600
2007-09-17,9.829999923706055,9.829999923706055,9.619999885559082,9.729999542236328,9.729999542236328,40600
2007-09-18,9.760000228881836,10.600000381469727,9.699999809265137,10.579999923706055,10.579999923706055,103600
2007-09-19,10.670000076293945,10.800000190734863,10.359999656677246,10.5600004196167,10.5600004196167,170100
2007-09-20,10.529999732971191,10.699999809265137,10.329999923706055,10.4399995803833,10.4399995803833,59200
2007-09-21,10.550000190734863,10.699999809265137,10.079999923706055,10.520000457763672,10.520000457763672,127500
2007-09-24,10.5,11.220000267028809,10.460000038146973,10.800000190734863,10.800000190734863,53900
2007-09-25,10.739999771118164,10.760000228881836,10.350000381469727,10.470000267028809,10.470000267028809,74700
2007-09-26,10.550000190734863,10.8100004196167,10.4399995803833,10.539999961853027,10.539999961853027,61100
2007-09-27,10.75,10.75,9.979999542236328,10.0,10.0,77300
2007-09-28,9.970000267028809,10.210000038146973,9.770000457763672,9.880000114440918,9.880000114440918,92600
2007-10-01,9.920000076293945,10.220000267028809,9.789999961853027,10.210000038146973,10.210000038146973,114800
2007-10-02,10.239999771118164,10.289999961853027,10.0,10.220000267028809,10.220000267028809,230300
2007-10-03,10.140000343322754,10.239999771118164,9.760000228881836,9.869999885559082,9.869999885559082,85900
2007-10-04,9.930000305175781,10.180000305175781,9.770000457763672,10.0,10.0,63300
2007-10-05,10.100000381469727,10.100000381469727,9.90999984741211,10.0,10.0,80900
2007-10-08,10.0,10.0,9.850000381469727,9.920000076293945,9.920000076293945,40100
2007-10-09,9.930000305175781,9.930000305175781,9.489999771118164,9.489999771118164,9.489999771118164,120100
2007-10-10,9.510000228881836,9.979999542236328,9.479999542236328,9.630000114440918,9.630000114440918,101000
2007-10-11,9.65999984741211,9.869999885559082,9.359999656677246,9.430000305175781,9.430000305175781,120000
2007-10-12,9.420000076293945,9.529999732971191,9.319999694824219,9.460000038146973,9.460000038146973,80200
2007-10-15,9.449999809265137,9.550000190734863,8.970000267028809,9.010000228881836,9.010000228881836,81700
2007-10-16,9.010000228881836,9.010000228881836,8.25,8.600000381469727,8.600000381469727,269300
2007-10-17,8.710000038146973,9.010000228881836,8.479999542236328,9.010000228881836,9.010000228881836,149700
2007-10-18,8.949999809265137,9.010000228881836,8.819999694824219,9.010000228881836,9.010000228881836,57300
2007-10-19,8.989999771118164,9.010000228881836,8.420000076293945,8.460000038146973,8.460000038146973,164900
2007-10-22,8.350000381469727,8.710000038146973,8.180000305175781,8.65999984741211,8.65999984741211,140600
2007-10-23,8.739999771118164,8.8100004196167,8.5,8.5600004196167,8.5600004196167,79700
2007-10-24,8.479999542236328,8.75,7.980000019073486,8.149999618530273,8.149999618530273,214200
2007-10-25,8.149999618530273,8.449999809265137,7.960000038146973,8.050000190734863,8.050000190734863,142800
2007-10-26,8.180000305175781,8.180000305175781,7.760000228881836,8.149999618530273,8.149999618530273,183000
2007-10-29,8.180000305175781,8.270000457763672,8.0,8.079999923706055,8.079999923706055,146800
2007-10-30,8.0,8.050000190734863,7.880000114440918,7.929999828338623,7.929999828338623,90100
2007-10-31,8.0,8.0,7.809999942779541,7.900000095367432,7.900000095367432,90300
2007-11-01,8.739999771118164,9.289999961853027,7.46999979019165,7.5,7.5,2124500
2007-11-02,7.610000133514404,9.270000457763672,7.550000190734863,9.079999923706055,9.079999923706055,700400
2007-11-05,8.899999618530273,9.210000038146973,8.510000228881836,9.079999923706055,9.079999923706055,271300
2007-11-06,9.09000015258789,9.180000305175781,8.90999984741211,9.140000343322754,9.140000343322754,176800
2007-11-07,9.0,9.1899995803833,8.890000343322754,8.920000076293945,8.920000076293945,327600
2007-11-08,9.0,9.0,8.34000015258789,8.539999961853027,8.539999961853027,139500
2007-11-09,8.4399995803833,8.720000267028809,8.109999656677246,8.229999542236328,8.229999542236328,138400
2007-11-12,8.210000038146973,8.739999771118164,8.09000015258789,8.479999542236328,8.479999542236328,137700
2007-11-13,8.579999923706055,8.75,8.109999656677246,8.3100004196167,8.3100004196167,243600
2007-11-14,8.350000381469727,8.430000305175781,7.989999771118164,8.130000114440918,8.130000114440918,150100
2007-11-15,8.109999656677246,8.170000076293945,7.820000171661377,7.880000114440918,7.880000114440918,72800
2007-11-16,7.900000095367432,8.609999656677246,7.900000095367432,8.260000228881836,8.260000228881836,142700
2007-11-19,8.170000076293945,8.180000305175781,7.75,7.829999923706055,7.829999923706055,117900
2007-11-20,7.849999904632568,7.889999866485596,7.489999771118164,7.699999809265137,7.699999809265137,177200
2007-11-21,7.670000076293945,7.739999771118164,7.309999942779541,7.380000114440918,7.380000114440918,123300
2007-11-23,7.449999809265137,8.039999961853027,7.449999809265137,7.670000076293945,7.670000076293945,88400
2007-11-26,7.650000095367432,7.849999904632568,7.260000228881836,7.289999961853027,7.289999961853027,173300
2007-11-27,7.289999961853027,7.329999923706055,7.03000020980835,7.210000038146973,7.210000038146973,320100
2007-11-28,7.300000190734863,7.789999961853027,7.300000190734863,7.53000020980835,7.53000020980835,611700
2007-11-29,7.53000020980835,8.100000381469727,7.53000020980835,7.949999809265137,7.949999809265137,194300
2007-11-30,8.010000228881836,8.279999732971191,7.760000228881836,7.929999828338623,7.929999828338623,187500
2007-12-03,7.96999979019165,8.069999694824219,7.699999809265137,7.710000038146973,7.710000038146973,127800
2007-12-04,7.619999885559082,7.900000095367432,7.619999885559082,7.710000038146973,7.710000038146973,66000
2007-12-05,7.829999923706055,8.229999542236328,7.730000019073486,8.199999809265137,8.199999809265137,75200
2007-12-06,8.199999809265137,8.300000190734863,8.140000343322754,8.270000457763672,8.270000457763672,105000
2007-12-07,8.279999732971191,8.350000381469727,8.079999923706055,8.220000267028809,8.220000267028809,67500
2007-12-10,8.220000267028809,8.430000305175781,8.130000114440918,8.40999984741211,8.40999984741211,69400
2007-12-11,8.449999809265137,8.920000076293945,8.0600004196167,8.09000015258789,8.09000015258789,96900
2007-12-12,8.319999694824219,8.8100004196167,8.199999809265137,8.510000228881836,8.510000228881836,110900
2007-12-13,8.449999809265137,8.779999732971191,8.329999923706055,8.699999809265137,8.699999809265137,51800
2007-12-14,8.609999656677246,8.729999542236328,8.369999885559082,8.40999984741211,8.40999984741211,93500
2007-12-17,8.34000015258789,8.609999656677246,8.15999984741211,8.289999961853027,8.289999961853027,82500
2007-12-18,8.329999923706055,8.680000305175781,8.329999923706055,8.5600004196167,8.5600004196167,102500
2007-12-19,8.5600004196167,8.680000305175781,8.449999809265137,8.5,8.5,99600
2007-12-20,8.609999656677246,8.8100004196167,8.460000038146973,8.789999961853027,8.789999961853027,71500
2007-12-21,8.970000267028809,9.319999694824219,8.9399995803833,9.199999809265137,9.199999809265137,252400
2007-12-24,9.300000190734863,9.5,9.079999923706055,9.420000076293945,9.420000076293945,26600
2007-12-26,9.329999923706055,9.90999984741211,9.15999984741211,9.800000190734863,9.800000190734863,80700
2007-12-27,9.8100004196167,9.9399995803833,9.170000076293945,9.289999961853027,9.289999961853027,104800
2007-12-28,9.430000305175781,9.6899995803833,9.319999694824219,9.40999984741211,9.40999984741211,59100
2007-12-31,9.359999656677246,9.59000015258789,8.729999542236328,9.010000228881836,9.010000228881836,103700
2008-01-02,9.0,9.210000038146973,8.569999694824219,9.010000228881836,9.010000228881836,105600
2008-01-03,9.050000190734863,9.399999618530273,8.579999923706055,8.630000114440918,8.630000114440918,88300
2008-01-04,8.550000190734863,8.550000190734863,8.130000114440918,8.220000267028809,8.220000267028809,97500
2008-01-07,8.279999732971191,8.630000114440918,8.119999885559082,8.510000228881836,8.510000228881836,91100
2008-01-08,8.529999732971191,8.65999984741211,8.140000343322754,8.15999984741211,8.15999984741211,242400
2008-01-09,8.119999885559082,8.15999984741211,7.650000095367432,7.860000133514404,7.860000133514404,112900
2008-01-10,7.75,7.880000114440918,7.199999809265137,7.230000019073486,7.230000019073486,334700
2008-01-11,7.199999809265137,7.789999961853027,7.199999809265137,7.46999979019165,7.46999979019165,201400
2008-01-14,7.53000020980835,7.889999866485596,7.25,7.78000020980835,7.78000020980835,214300
2008-01-15,7.690000057220459,7.840000152587891,7.360000133514404,7.5,7.5,105100
2008-01-16,7.5,8.029999732971191,7.309999942779541,7.809999942779541,7.809999942779541,75700
2008-01-17,7.849999904632568,8.34000015258789,7.590000152587891,7.699999809265137,7.699999809265137,54600
2008-01-18,7.619999885559082,7.920000076293945,7.369999885559082,7.679999828338623,7.679999828338623,114900
2008-01-22,7.329999923706055,8.369999885559082,7.239999771118164,8.100000381469727,8.100000381469727,87900
2008-01-23,7.889999866485596,8.930000305175781,7.449999809265137,8.850000381469727,8.850000381469727,161500
2008-01-24,8.920000076293945,8.920000076293945,7.980000019073486,8.319999694824219,8.319999694824219,77600
2008-01-25,8.460000038146973,8.489999771118164,8.039999961853027,8.130000114440918,8.130000114440918,33700
2008-01-28,8.130000114440918,8.319999694824219,7.849999904632568,8.1899995803833,8.1899995803833,67100
2008-01-29,8.260000228881836,8.4399995803833,8.079999923706055,8.170000076293945,8.170000076293945,82000
2008-01-30,8.09000015258789,8.390000343322754,8.0,8.130000114440918,8.130000114440918,46300
2008-01-31,8.0,8.8100004196167,8.0,8.640000343322754,8.640000343322754,69900
2008-02-01,8.670000076293945,8.6899995803833,8.09000015258789,8.65999984741211,8.65999984741211,93400
2008-02-04,8.630000114440918,8.930000305175781,8.1899995803833,8.329999923706055,8.329999923706055,82900
2008-02-05,8.149999618530273,8.279999732971191,8.050000190734863,8.109999656677246,8.109999656677246,47900
2008-02-06,8.1899995803833,8.210000038146973,7.769999980926514,7.869999885559082,7.869999885559082,71400
2008-02-07,7.960000038146973,8.390000343322754,7.670000076293945,8.260000228881836,8.260000228881836,90600
2008-02-08,6.75,6.849999904632568,5.570000171661377,5.889999866485596,5.889999866485596,2093700
2008-02-11,5.960000038146973,6.0,5.360000133514404,5.659999847412109,5.659999847412109,320000
2008-02-12,5.400000095367432,5.570000171661377,5.260000228881836,5.309999942779541,5.309999942779541,354000
2008-02-13,5.400000095367432,5.409999847412109,4.579999923706055,5.389999866485596,5.389999866485596,591600
2008-02-14,5.389999866485596,5.650000095367432,5.150000095367432,5.489999771118164,5.489999771118164,190400
2008-02-15,5.449999809265137,5.460000038146973,5.110000133514404,5.199999809265137,5.199999809265137,180800
2008-02-19,5.25,5.25,5.139999866485596,5.199999809265137,5.199999809265137,141300
2008-02-20,5.170000076293945,5.230000019073486,5.019999980926514,5.230000019073486,5.230000019073486,128900
2008-02-21,5.199999809265137,5.400000095367432,5.150000095367432,5.210000038146973,5.210000038146973,106000
2008-02-22,5.210000038146973,5.210000038146973,5.0,5.179999828338623,5.179999828338623,111400
2008-02-25,5.190000057220459,5.260000228881836,4.96999979019165,5.25,5.25,136400
2008-02-26,5.239999771118164,5.849999904632568,5.110000133514404,5.699999809265137,5.699999809265137,378000
2008-02-27,5.630000114440918,5.920000076293945,5.619999885559082,5.900000095367432,5.900000095367432,115500
2008-02-28,5.860000133514404,5.980000019073486,5.659999847412109,5.820000171661377,5.820000171661377,122600
2008-02-29,5.739999771118164,5.889999866485596,5.650000095367432,5.699999809265137,5.699999809265137,158900
2008-03-03,5.690000057220459,5.739999771118164,5.510000228881836,5.650000095367432,5.650000095367432,112100
2008-03-04,5.559999942779541,5.679999828338623,5.25,5.420000076293945,5.420000076293945,58300
2008-03-05,5.460000038146973,5.579999923706055,5.25,5.300000190734863,5.300000190734863,149900
2008-03-06,5.260000228881836,5.389999866485596,4.800000190734863,4.809999942779541,4.809999942779541,503300
2008-03-07,4.760000228881836,5.070000171661377,4.639999866485596,4.920000076293945,4.920000076293945,268200
2008-03-10,4.909999847412109,4.989999771118164,4.730000019073486,4.760000228881836,4.760000228881836,139400
2008-03-11,4.900000095367432,5.300000190734863,4.769999980926514,5.300000190734863,5.300000190734863,117100
2008-03-12,5.309999942779541,5.309999942779541,4.860000133514404,4.860000133514404,4.860000133514404,80200
2008-03-13,4.809999942779541,5.070000171661377,4.71999979019165,4.900000095367432,4.900000095367432,75000
2008-03-14,4.949999809265137,5.019999980926514,4.699999809265137,4.75,4.75,80000
2008-03-17,4.690000057220459,4.929999828338623,4.559999942779541,4.699999809265137,4.699999809265137,82400
2008-03-18,4.869999885559082,5.110000133514404,4.679999828338623,4.960000038146973,4.960000038146973,102700
2008-03-19,4.989999771118164,5.099999904632568,4.679999828338623,4.949999809265137,4.949999809265137,106900
2008-03-20,5.0,5.0,4.650000095367432,4.739999771118164,4.739999771118164,340000
2008-03-24,4.769999980926514,5.679999828338623,4.769999980926514,5.559999942779541,5.559999942779541,182200
2008-03-25,5.570000171661377,5.599999904632568,5.440000057220459,5.570000171661377,5.570000171661377,100900
2008-03-26,5.53000020980835,5.590000152587891,5.420000076293945,5.539999961853027,5.539999961853027,47600
2008-03-27,5.559999942779541,5.579999923706055,5.369999885559082,5.440000057220459,5.440000057220459,41700
2008-03-28,5.449999809265137,5.599999904632568,5.309999942779541,5.389999866485596,5.389999866485596,116700
2008-03-31,5.409999847412109,5.639999866485596,5.230000019073486,5.510000228881836,5.510000228881836,84900
2008-04-01,5.630000114440918,5.849999904632568,5.630000114440918,5.730000019073486,5.730000019073486,99200
2008-04-02,5.71999979019165,5.849999904632568,5.460000038146973,5.489999771118164,5.489999771118164,97600
2008-04-03,5.429999828338623,5.739999771118164,5.349999904632568,5.579999923706055,5.579999923706055,102300
2008-04-04,5.599999904632568,5.599999904632568,5.340000152587891,5.389999866485596,5.389999866485596,70200
2008-04-07,5.46999979019165,5.699999809265137,5.420000076293945,5.599999904632568,5.599999904632568,111500
2008-04-08,5.539999961853027,5.690000057220459,5.349999904632568,5.639999866485596,5.639999866485596,69000
2008-04-09,5.639999866485596,5.739999771118164,5.5,5.610000133514404,5.610000133514404,158500
2008-04-10,5.599999904632568,5.809999942779541,5.5,5.809999942779541,5.809999942779541,83100
2008-04-11,5.730000019073486,5.940000057220459,5.460000038146973,5.599999904632568,5.599999904632568,352100
2008-04-14,5.610000133514404,5.829999923706055,5.28000020980835,5.630000114440918,5.630000114440918,203600
2008-04-15,5.110000133514404,5.159999847412109,3.859999895095825,4.300000190734863,4.300000190734863,1611600
2008-04-16,4.400000095367432,4.510000228881836,4.019999980926514,4.449999809265137,4.449999809265137,321700
2008-04-17,4.400000095367432,4.510000228881836,4.269999980926514,4.449999809265137,4.449999809265137,161400
2008-04-18,4.550000190734863,4.679999828338623,4.349999904632568,4.670000076293945,4.670000076293945,203800
2008-04-21,4.75,4.980000019073486,4.690000057220459,4.869999885559082,4.869999885559082,186000
2008-04-22,4.840000152587891,4.849999904632568,4.559999942779541,4.690000057220459,4.690000057220459,255000
2008-04-23,4.699999809265137,5.0,4.550000190734863,4.96999979019165,4.96999979019165,128800
2008-04-24,4.960000038146973,5.0,4.659999847412109,4.769999980926514,4.769999980926514,161900
2008-04-25,4.829999923706055,4.980000019073486,4.659999847412109,4.869999885559082,4.869999885559082,80600
2008-04-28,4.849999904632568,4.989999771118164,4.78000020980835,4.900000095367432,4.900000095367432,59500
2008-04-29,4.96999979019165,5.0,4.860000133514404,4.929999828338623,4.929999828338623,236300
2008-04-30,4.730000019073486,4.789999961853027,4.059999942779541,4.78000020980835,4.78000020980835,330100
2008-05-01,4.789999961853027,4.829999923706055,4.690000057220459,4.820000171661377,4.820000171661377,116000
2008-05-02,4.880000114440918,4.900000095367432,4.710000038146973,4.730000019073486,4.730000019073486,225500
2008-05-05,4.730000019073486,4.880000114440918,4.630000114440918,4.659999847412109,4.659999847412109,198300
2008-05-06,4.639999866485596,4.960000038146973,4.639999866485596,4.960000038146973,4.960000038146973,143900
2008-05-07,4.960000038146973,5.019999980926514,4.889999866485596,4.989999771118164,4.989999771118164,108900
2008-05-08,5.0,5.039999961853027,4.949999809265137,5.0,5.0,123000
2008-05-09,4.96999979019165,5.079999923706055,4.960000038146973,5.03000020980835,5.03000020980835,66600
2008-05-12,5.070000171661377,5.369999885559082,5.0,5.329999923706055,5.329999923706055,97200
2008-05-13,5.349999904632568,5.440000057220459,5.139999866485596,5.320000171661377,5.320000171661377,49000
2008-05-14,5.320000171661377,5.360000133514404,5.170000076293945,5.21999979019165,5.21999979019165,101700
2008-05-15,5.210000038146973,5.380000114440918,5.130000114440918,5.230000019073486,5.230000019073486,86700
2008-05-16,5.260000228881836,5.440000057220459,5.119999885559082,5.239999771118164,5.239999771118164,175600
2008-05-19,5.230000019073486,5.380000114440918,5.0,5.179999828338623,5.179999828338623,141400
2008-05-20,5.150000095367432,5.320000171661377,5.150000095367432,5.210000038146973,5.210000038146973,69500
2008-05-21,5.239999771118164,5.349999904632568,5.03000020980835,5.159999847412109,5.159999847412109,84600
2008-05-22,5.159999847412109,5.420000076293945,5.150000095367432,5.400000095367432,5.400000095367432,134800
2008-05-23,5.360000133514404,5.360000133514404,5.130000114440918,5.21999979019165,5.21999979019165,58800
2008-05-27,5.239999771118164,5.409999847412109,5.119999885559082,5.320000171661377,5.320000171661377,70500
2008-05-28,5.360000133514404,5.389999866485596,5.110000133514404,5.389999866485596,5.389999866485596,73300
2008-05-29,5.360000133514404,6.059999942779541,5.349999904632568,5.75,5.75,199100
2008-05-30,5.769999980926514,5.769999980926514,5.590000152587891,5.639999866485596,5.639999866485596,99800
2008-06-02,5.659999847412109,5.659999847412109,5.380000114440918,5.539999961853027,5.539999961853027,87300
2008-06-03,5.570000171661377,5.570000171661377,5.420000076293945,5.510000228881836,5.510000228881836,90400
2008-06-04,5.480000019073486,5.690000057220459,5.480000019073486,5.639999866485596,5.639999866485596,79300
2008-06-05,5.630000114440918,6.090000152587891,5.610000133514404,6.050000190734863,6.050000190734863,155900
2008-06-06,6.0,6.070000171661377,5.900000095367432,5.929999828338623,5.929999828338623,99400
2008-06-09,5.920000076293945,5.980000019073486,5.449999809265137,5.5,5.5,137500
2008-06-10,5.409999847412109,5.659999847412109,5.260000228881836,5.46999979019165,5.46999979019165,67800
2008-06-11,5.449999809265137,5.550000190734863,5.300000190734863,5.320000171661377,5.320000171661377,71100
2008-06-12,5.349999904632568,5.650000095367432,5.349999904632568,5.630000114440918,5.630000114440918,49600
2008-06-13,5.659999847412109,5.849999904632568,5.510000228881836,5.639999866485596,5.639999866485596,97600
2008-06-16,5.630000114440918,5.699999809265137,5.460000038146973,5.539999961853027,5.539999961853027,171400
2008-06-17,5.550000190734863,5.840000152587891,5.5,5.650000095367432,5.650000095367432,51000
2008-06-18,5.599999904632568,5.820000171661377,5.510000228881836,5.739999771118164,5.739999771118164,60500
2008-06-19,5.690000057220459,6.039999961853027,5.690000057220459,5.789999961853027,5.789999961853027,60400
2008-06-20,5.739999771118164,5.980000019073486,5.739999771118164,5.96999979019165,5.96999979019165,145800
2008-06-23,5.96999979019165,6.260000228881836,5.809999942779541,6.019999980926514,6.019999980926514,141300
2008-06-24,5.900000095367432,6.170000076293945,5.840000152587891,5.849999904632568,5.849999904632568,45700
2008-06-25,5.840000152587891,5.949999809265137,5.75,5.849999904632568,5.849999904632568,39200
2008-06-26,5.769999980926514,6.260000228881836,5.769999980926514,6.079999923706055,6.079999923706055,149600
2008-06-27,6.079999923706055,6.670000076293945,5.829999923706055,6.239999771118164,6.239999771118164,2514700
2008-06-30,6.269999980926514,6.489999771118164,5.949999809265137,5.949999809265137,5.949999809265137,65000
2008-07-01,5.849999904632568,5.920000076293945,5.519999980926514,5.590000152587891,5.590000152587891,209900
2008-07-02,5.630000114440918,5.630000114440918,5.25,5.28000020980835,5.28000020980835,65000
2008-07-03,5.340000152587891,5.5,5.28000020980835,5.420000076293945,5.420000076293945,136200
2008-07-07,5.5,5.610000133514404,5.269999980926514,5.579999923706055,5.579999923706055,112700
2008-07-08,5.619999885559082,5.989999771118164,5.5,5.849999904632568,5.849999904632568,140700
2008-07-09,5.849999904632568,5.849999904632568,5.329999923706055,5.599999904632568,5.599999904632568,136200
2008-07-10,5.789999961853027,5.789999961853027,5.289999961853027,5.349999904632568,5.349999904632568,118100
2008-07-11,5.289999961853027,5.289999961853027,5.070000171661377,5.190000057220459,5.190000057220459,107100
2008-07-14,5.420000076293945,5.420000076293945,4.909999847412109,4.96999979019165,4.96999979019165,79600
2008-07-15,5.110000133514404,5.110000133514404,4.789999961853027,4.949999809265137,4.949999809265137,132300
2008-07-16,4.929999828338623,5.039999961853027,4.710000038146973,4.820000171661377,4.820000171661377,109700
2008-07-17,4.880000114440918,5.159999847412109,4.690000057220459,5.059999942779541,5.059999942779541,60600
2008-07-18,5.03000020980835,5.130000114440918,4.849999904632568,4.880000114440918,4.880000114440918,38600
2008-07-21,4.900000095367432,5.099999904632568,4.869999885559082,4.980000019073486,4.980000019073486,42500
2008-07-22,4.920000076293945,5.090000152587891,4.920000076293945,4.989999771118164,4.989999771118164,53700
2008-07-23,5.0,5.230000019073486,4.980000019073486,4.980000019073486,4.980000019073486,48300
2008-07-24,5.099999904632568,5.099999904632568,4.829999923706055,4.929999828338623,4.929999828338623,30500
2008-07-25,5.03000020980835,5.03000020980835,4.900000095367432,4.929999828338623,4.929999828338623,19100
2008-07-28,4.949999809265137,4.949999809265137,4.670000076293945,4.71999979019165,4.71999979019165,26200
2008-07-29,4.760000228881836,4.949999809265137,4.659999847412109,4.699999809265137,4.699999809265137,47600
2008-07-30,4.570000171661377,4.789999961853027,4.460000038146973,4.550000190734863,4.550000190734863,93600
2008-07-31,4.349999904632568,4.909999847412109,3.950000047683716,4.550000190734863,4.550000190734863,113300
2008-08-01,4.619999885559082,5.039999961853027,4.550000190734863,4.889999866485596,4.889999866485596,30600
2008-08-04,4.849999904632568,5.079999923706055,4.849999904632568,4.960000038146973,4.960000038146973,32300
2008-08-05,4.96999979019165,5.400000095367432,4.96999979019165,5.309999942779541,5.309999942779541,61000
2008-08-06,5.21999979019165,5.28000020980835,4.860000133514404,5.199999809265137,5.199999809265137,48300
2008-08-07,5.230000019073486,5.360000133514404,5.0,5.289999961853027,5.289999961853027,27900
2008-08-08,5.329999923706055,5.480000019073486,5.300000190734863,5.429999828338623,5.429999828338623,39500
2008-08-11,5.21999979019165,5.75,5.21999979019165,5.75,5.75,44400
2008-08-12,5.699999809265137,5.949999809265137,5.639999866485596,5.920000076293945,5.920000076293945,43000
2008-08-13,5.920000076293945,6.199999809265137,5.880000114440918,6.010000228881836,6.010000228881836,94600
2008-08-14,6.0,6.119999885559082,5.960000038146973,6.119999885559082,6.119999885559082,50900
2008-08-15,6.070000171661377,6.289999961853027,6.019999980926514,6.230000019073486,6.230000019073486,61400
2008-08-18,6.070000171661377,6.349999904632568,6.070000171661377,6.329999923706055,6.329999923706055,92100
2008-08-19,6.300000190734863,6.300000190734863,6.139999866485596,6.230000019073486,6.230000019073486,41000
2008-08-20,6.170000076293945,6.28000020980835,6.170000076293945,6.199999809265137,6.199999809265137,22600
2008-08-21,6.170000076293945,6.309999942779541,6.170000076293945,6.230000019073486,6.230000019073486,30300
2008-08-22,6.170000076293945,6.320000171661377,6.170000076293945,6.28000020980835,6.28000020980835,50900
2008-08-25,6.190000057220459,6.25,5.949999809265137,6.03000020980835,6.03000020980835,29900
2008-08-26,5.849999904632568,6.139999866485596,5.769999980926514,6.110000133514404,6.110000133514404,59300
2008-08-27,5.869999885559082,6.269999980926514,5.860000133514404,6.269999980926514,6.269999980926514,16700
2008-08-28,5.78000020980835,6.300000190734863,5.78000020980835,6.300000190734863,6.300000190734863,39500
2008-08-29,6.28000020980835,6.449999809265137,6.170000076293945,6.349999904632568,6.349999904632568,69700
2008-09-02,6.389999866485596,6.409999847412109,6.179999828338623,6.329999923706055,6.329999923706055,64800
2008-09-03,6.25,6.300000190734863,6.179999828338623,6.25,6.25,19300
2008-09-04,6.21999979019165,6.239999771118164,5.860000133514404,5.909999847412109,5.909999847412109,50500
2008-09-05,5.849999904632568,5.929999828338623,5.75,5.869999885559082,5.869999885559082,28600
2008-09-08,5.96999979019165,5.96999979019165,5.389999866485596,5.489999771118164,5.489999771118164,32100
2008-09-09,5.440000057220459,5.539999961853027,5.210000038146973,5.539999961853027,5.539999961853027,19000
2008-09-10,5.639999866485596,5.75,5.5,5.619999885559082,5.619999885559082,18500
2008-09-11,5.510000228881836,5.599999904632568,5.510000228881836,5.590000152587891,5.590000152587891,31200
2008-09-12,5.610000133514404,6.199999809265137,5.610000133514404,6.039999961853027,6.039999961853027,27000
2008-09-15,5.800000190734863,6.050000190734863,4.75,5.329999923706055,5.329999923706055,109100
2008-09-16,4.78000020980835,5.369999885559082,4.78000020980835,5.369999885559082,5.369999885559082,45400
2008-09-17,5.369999885559082,5.710000038146973,5.179999828338623,5.639999866485596,5.639999866485596,29000
2008-09-18,5.690000057220459,6.349999904632568,5.690000057220459,6.25,6.25,106600
2008-09-19,6.349999904632568,6.5,6.039999961853027,6.5,6.5,124000
2008-09-22,6.21999979019165,6.889999866485596,6.21999979019165,6.789999961853027,6.789999961853027,89300
2008-09-23,6.889999866485596,6.889999866485596,6.239999771118164,6.260000228881836,6.260000228881836,92300
2008-09-24,6.460000038146973,6.460000038146973,5.829999923706055,5.860000133514404,5.860000133514404,19700
2008-09-25,5.829999923706055,5.960000038146973,5.550000190734863,5.71999979019165,5.71999979019165,32300
2008-09-26,5.71999979019165,6.050000190734863,5.369999885559082,5.550000190734863,5.550000190734863,20800
2008-09-29,5.420000076293945,5.420000076293945,5.0,5.190000057220459,5.190000057220459,71900
2008-09-30,5.179999828338623,5.389999866485596,5.010000228881836,5.199999809265137,5.199999809265137,16200
2008-10-01,5.050000190734863,5.289999961853027,4.900000095367432,5.190000057220459,5.190000057220459,15600
2008-10-02,5.210000038146973,5.239999771118164,4.989999771118164,4.989999771118164,4.989999771118164,13300
2008-10-03,5.139999866485596,5.690000057220459,4.869999885559082,5.130000114440918,5.130000114440918,16800
2008-10-06,5.0,5.539999961853027,4.75,4.820000171661377,4.820000171661377,70500
2008-10-07,5.0,5.059999942779541,4.75,4.78000020980835,4.78000020980835,32300
2008-10-08,4.78000020980835,5.0,4.449999809265137,4.989999771118164,4.989999771118164,80700
2008-10-09,4.96999979019165,4.96999979019165,4.5,4.78000020980835,4.78000020980835,45400
2008-10-10,4.75,5.0,4.300000190734863,5.0,5.0,90900
2008-10-13,5.010000228881836,5.21999979019165,4.699999809265137,4.800000190734863,4.800000190734863,56200
2008-10-14,4.75,5.190000057220459,4.320000171661377,4.809999942779541,4.809999942779541,29800
2008-10-15,4.730000019073486,4.800000190734863,4.599999904632568,4.730000019073486,4.730000019073486,38200
2008-10-16,4.659999847412109,5.079999923706055,4.5,4.730000019073486,4.730000019073486,27500
2008-10-17,4.800000190734863,5.050000190734863,4.800000190734863,4.989999771118164,4.989999771118164,48200
2008-10-20,5.050000190734863,5.449999809265137,4.659999847412109,5.409999847412109,5.409999847412109,63900
2008-10-21,5.309999942779541,5.400000095367432,4.96999979019165,5.139999866485596,5.139999866485596,52800
2008-10-22,5.21999979019165,5.590000152587891,5.170000076293945,5.21999979019165,5.21999979019165,20600
2008-10-23,5.369999885559082,5.420000076293945,4.610000133514404,4.650000095367432,4.650000095367432,29100
2008-10-24,4.550000190734863,4.550000190734863,4.0,4.119999885559082,4.119999885559082,9800
2008-10-27,4.050000190734863,4.110000133514404,3.869999885559082,4.110000133514404,4.110000133514404,27200
2008-10-28,3.9000000953674316,4.440000057220459,3.25,3.25,3.25,36100
2008-10-29,3.190000057220459,3.190000057220459,2.75,2.75,2.75,51000
2008-10-30,2.7799999713897705,3.180000066757202,2.7799999713897705,3.0,3.0,69200
2008-10-31,3.0,3.1600000858306885,2.9700000286102295,3.0,3.0,115700
2008-11-03,3.049999952316284,3.049999952316284,2.9200000762939453,2.9800000190734863,2.9800000190734863,72200
2008-11-04,3.0,3.0,2.859999895095825,2.9000000953674316,2.9000000953674316,95800
2008-11-05,2.950000047683716,3.069999933242798,2.859999895095825,2.869999885559082,2.869999885559082,79500
2008-11-06,2.9200000762939453,2.9200000762939453,2.690000057220459,2.75,2.75,108700
2008-11-07,2.8299999237060547,2.869999885559082,2.4800000190734863,2.609999895095825,2.609999895095825,156000
2008-11-10,2.5399999618530273,2.7799999713897705,2.5,2.5,2.5,145700
2008-11-11,2.5399999618530273,2.75,2.4800000190734863,2.619999885559082,2.619999885559082,87600
2008-11-12,2.5,2.549999952316284,2.25,2.2799999713897705,2.2799999713897705,94200
2008-11-13,2.25,2.25,2.069999933242798,2.190000057220459,2.190000057220459,216200
2008-11-14,2.049999952316284,2.259999990463257,2.049999952316284,2.1600000858306885,2.1600000858306885,44400
2008-11-17,2.0999999046325684,2.25,2.0999999046325684,2.200000047683716,2.200000047683716,20800
2008-11-18,2.140000104904175,2.490000009536743,2.140000104904175,2.4800000190734863,2.4800000190734863,612900
2008-11-19,2.4700000286102295,2.5399999618530273,2.309999942779541,2.359999895095825,2.359999895095825,58100
2008-11-20,2.309999942779541,2.390000104904175,2.2799999713897705,2.3499999046325684,2.3499999046325684,55300
2008-11-21,2.319999933242798,2.319999933242798,2.2200000286102295,2.25,2.25,149800
2008-11-24,2.2699999809265137,2.309999942779541,2.200000047683716,2.200000047683716,2.200000047683716,167200
2008-11-25,2.3499999046325684,2.3499999046325684,2.0,2.009999990463257,2.009999990463257,224800
2008-11-26,2.0,2.3399999141693115,2.0,2.0799999237060547,2.0799999237060547,703300
2008-11-28,2.0299999713897705,2.319999933242798,1.7899999618530273,2.0199999809265137,2.0199999809265137,57600
2008-12-01,1.9500000476837158,1.9900000095367432,1.8799999952316284,1.8799999952316284,1.8799999952316284,14700
2008-12-02,1.899999976158142,1.9700000286102295,1.850000023841858,1.909999966621399,1.909999966621399,38400
2008-12-03,1.9900000095367432,2.0399999618530273,1.850000023841858,1.850000023841858,1.850000023841858,32200
2008-12-04,1.9600000381469727,1.9700000286102295,1.840000033378601,1.8600000143051147,1.8600000143051147,12400
2008-12-05,1.9500000476837158,1.9600000381469727,1.850000023841858,1.8600000143051147,1.8600000143051147,377600
2008-12-08,2.130000114440918,2.130000114440918,1.8899999856948853,1.940000057220459,1.940000057220459,18000
2008-12-09,1.9600000381469727,2.059999942779541,1.8700000047683716,1.8899999856948853,1.8899999856948853,81100
2008-12-10,2.0299999713897705,2.0299999713897705,1.7999999523162842,1.8799999952316284,1.8799999952316284,12800
2008-12-11,2.0,2.0,1.8700000047683716,1.8899999856948853,1.8899999856948853,26700
2008-12-12,2.0,2.0,1.7999999523162842,1.8300000429153442,1.8300000429153442,32300
2008-12-15,1.7999999523162842,1.8700000047683716,1.7899999618530273,1.809999942779541,1.809999942779541,18600
2008-12-16,1.840000033378601,1.840000033378601,1.75,1.7799999713897705,1.7799999713897705,12400
2008-12-17,1.850000023841858,1.850000023841858,1.6799999475479126,1.7000000476837158,1.7000000476837158,59800
2008-12-18,1.7200000286102295,1.7300000190734863,1.600000023841858,1.600000023841858,1.600000023841858,14300
2008-12-19,1.8300000429153442,1.8300000429153442,1.3700000047683716,1.5299999713897705,1.5299999713897705,94000
2008-12-22,1.5800000429153442,1.840000033378601,1.4900000095367432,1.7200000286102295,1.7200000286102295,17300
2008-12-23,1.7799999713897705,1.9700000286102295,1.6299999952316284,1.690000057220459,1.690000057220459,37500
2008-12-24,1.659999966621399,1.6699999570846558,1.600000023841858,1.659999966621399,1.659999966621399,4000
2008-12-26,1.6799999475479126,1.6799999475479126,1.600000023841858,1.600000023841858,1.600000023841858,14600
2008-12-29,1.5199999809265137,1.5199999809265137,1.440000057220459,1.4800000190734863,1.4800000190734863,44000
2008-12-30,1.4500000476837158,1.4900000095367432,1.350000023841858,1.409999966621399,1.409999966621399,90200
2008-12-31,1.5,1.5,1.409999966621399,1.440000057220459,1.440000057220459,95900
2009-01-02,1.5299999713897705,1.590000033378601,1.4600000381469727,1.5700000524520874,1.5700000524520874,7600
2009-01-05,1.5099999904632568,1.7100000381469727,1.440000057220459,1.7000000476837158,1.7000000476837158,26200
2009-01-06,1.6699999570846558,1.8899999856948853,1.600000023841858,1.8200000524520874,1.8200000524520874,36000
2009-01-07,1.7400000095367432,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.7400000095367432,17900
2009-01-08,1.6299999952316284,1.7000000476837158,1.6200000047683716,1.690000057220459,1.690000057220459,3100
2009-01-09,1.6100000143051147,1.7000000476837158,1.6100000143051147,1.690000057220459,1.690000057220459,5100
2009-01-12,1.6699999570846558,1.7000000476837158,1.5800000429153442,1.5800000429153442,1.5800000429153442,23100
2009-01-13,1.590000033378601,1.6299999952316284,1.5800000429153442,1.590000033378601,1.590000033378601,4300
2009-01-14,1.5099999904632568,1.5499999523162842,1.4500000476837158,1.4700000286102295,1.4700000286102295,39200
2009-01-15,1.4700000286102295,1.4800000190734863,1.409999966621399,1.4299999475479126,1.4299999475479126,2600
2009-01-16,1.5,1.649999976158142,1.4800000190734863,1.4800000190734863,1.4800000190734863,2800
2009-01-20,1.5800000429153442,1.5800000429153442,1.4800000190734863,1.4800000190734863,1.4800000190734863,1000
2009-01-21,1.5,1.5,1.5,1.5,1.5,400
2009-01-22,1.5,1.5,1.4800000190734863,1.4800000190734863,1.4800000190734863,800
2009-01-23,1.4299999475479126,1.4900000095367432,1.4299999475479126,1.4900000095367432,1.4900000095367432,2100
2009-01-26,1.5,1.5,1.4700000286102295,1.5,1.5,1700
2009-01-27,1.4900000095367432,1.5399999618530273,1.4800000190734863,1.5199999809265137,1.5199999809265137,5700
2009-01-28,1.5700000524520874,1.5700000524520874,1.4600000381469727,1.4600000381469727,1.4600000381469727,8400
2009-01-29,1.5,1.5,1.440000057220459,1.4500000476837158,1.4500000476837158,1900
2009-01-30,1.4900000095367432,1.5199999809265137,1.4900000095367432,1.5,1.5,7100
2009-02-02,1.5,1.5,1.4800000190734863,1.4800000190734863,1.4800000190734863,10200
2009-02-03,1.5199999809265137,1.5199999809265137,1.4900000095367432,1.5,1.5,7100
2009-02-04,1.5,1.6100000143051147,1.5,1.590000033378601,1.590000033378601,5100
2009-02-05,1.649999976158142,1.649999976158142,1.5800000429153442,1.6100000143051147,1.6100000143051147,5000
2009-02-06,1.690000057220459,1.690000057220459,1.5800000429153442,1.590000033378601,1.590000033378601,1100
2009-02-09,1.6299999952316284,1.6299999952316284,1.4500000476837158,1.4500000476837158,1.4500000476837158,9600
2009-02-10,1.4500000476837158,1.4800000190734863,1.340000033378601,1.3700000047683716,1.3700000047683716,20300
2009-02-11,1.340000033378601,1.350000023841858,1.3300000429153442,1.350000023841858,1.350000023841858,6000
2009-02-12,1.399999976158142,1.409999966621399,1.3200000524520874,1.340000033378601,1.340000033378601,5800
2009-02-13,1.340000033378601,1.3600000143051147,1.2999999523162842,1.350000023841858,1.350000023841858,4700
2009-02-17,1.2999999523162842,1.3200000524520874,1.25,1.2899999618530273,1.2899999618530273,17500
2009-02-18,1.25,1.2999999523162842,1.190000057220459,1.2899999618530273,1.2899999618530273,5300
2009-02-19,1.2100000381469727,1.25,1.1799999475479126,1.1799999475479126,1.1799999475479126,11600
2009-02-20,1.3600000143051147,1.3600000143051147,1.0499999523162842,1.059999942779541,1.059999942779541,7400
2009-02-23,1.1200000047683716,1.1299999952316284,1.100000023841858,1.1200000047683716,1.1200000047683716,7200
2009-02-24,1.0800000429153442,1.149999976158142,1.0800000429153442,1.1100000143051147,1.1100000143051147,7900
2009-02-25,1.090000033378601,1.100000023841858,1.0499999523162842,1.100000023841858,1.100000023841858,48800
2009-02-26,1.100000023841858,1.190000057220459,1.0099999904632568,1.090000033378601,1.090000033378601,109600
2009-02-27,1.0099999904632568,1.090000033378601,0.9900000095367432,1.0700000524520874,1.0700000524520874,11400
2009-03-02,1.0800000429153442,1.0800000429153442,1.0,1.0199999809265137,1.0199999809265137,15000
2009-03-03,1.0499999523162842,1.0499999523162842,0.9700000286102295,0.9700000286102295,0.9700000286102295,17500
2009-03-04,1.0099999904632568,1.0199999809265137,0.9900000095367432,1.0,1.0,10300
2009-03-05,1.090000033378601,1.090000033378601,1.0099999904632568,1.0099999904632568,1.0099999904632568,1600
2009-03-06,1.0299999713897705,1.0299999713897705,0.9900000095367432,0.9900000095367432,0.9900000095367432,34300
2009-03-09,1.0199999809265137,1.0199999809265137,0.9800000190734863,0.9900000095367432,0.9900000095367432,5800
2009-03-10,1.0,1.0,0.9900000095367432,1.0,1.0,27000
2009-03-11,1.0,1.0199999809265137,1.0,1.0,1.0,104300
2009-03-12,1.0,1.0299999713897705,1.0,1.0199999809265137,1.0199999809265137,64800
2009-03-13,1.0299999713897705,1.0299999713897705,0.9900000095367432,0.9900000095367432,0.9900000095367432,20800
2009-03-16,1.0299999713897705,1.0700000524520874,1.0,1.0199999809265137,1.0199999809265137,20800
2009-03-17,1.0499999523162842,1.2200000286102295,1.0499999523162842,1.100000023841858,1.100000023841858,16800
2009-03-18,1.100000023841858,1.159999966621399,1.100000023841858,1.1200000047683716,1.1200000047683716,34900
2009-03-19,1.090000033378601,1.1399999856948853,1.0499999523162842,1.1399999856948853,1.1399999856948853,30000
2009-03-20,1.100000023841858,1.190000057220459,1.090000033378601,1.190000057220459,1.190000057220459,20500
2009-03-23,1.2200000286102295,1.2899999618530273,1.190000057220459,1.2899999618530273,1.2899999618530273,5600
2009-03-24,1.309999942779541,1.309999942779541,1.159999966621399,1.2200000286102295,1.2200000286102295,9000
2009-03-25,1.149999976158142,1.1799999475479126,1.1299999952316284,1.159999966621399,1.159999966621399,1459600
2009-03-26,1.149999976158142,1.3799999952316284,1.149999976158142,1.2899999618530273,1.2899999618530273,28600
2009-03-27,1.309999942779541,1.3899999856948853,1.2899999618530273,1.3899999856948853,1.3899999856948853,18100
2009-03-30,1.2999999523162842,1.590000033378601,1.2999999523162842,1.590000033378601,1.590000033378601,31600
2009-03-31,1.5499999523162842,1.600000023841858,1.3600000143051147,1.5700000524520874,1.5700000524520874,35500
2009-04-01,1.5199999809265137,1.5800000429153442,1.4199999570846558,1.5399999618530273,1.5399999618530273,71700
2009-04-02,1.6200000047683716,1.6299999952316284,1.5399999618530273,1.600000023841858,1.600000023841858,100300
2009-04-03,1.6200000047683716,1.6299999952316284,1.5299999713897705,1.590000033378601,1.590000033378601,5000
2009-04-06,1.600000023841858,1.7300000190734863,1.5499999523162842,1.600000023841858,1.600000023841858,15500
2009-04-07,1.600000023841858,1.6100000143051147,1.3300000429153442,1.600000023841858,1.600000023841858,10800
2009-04-08,1.590000033378601,1.6200000047683716,1.590000033378601,1.600000023841858,1.600000023841858,44700
2009-04-09,1.600000023841858,1.7000000476837158,1.5299999713897705,1.6799999475479126,1.6799999475479126,108600
2009-04-13,1.659999966621399,1.7799999713897705,1.5700000524520874,1.7100000381469727,1.7100000381469727,96600
2009-04-14,1.75,1.7599999904632568,1.6100000143051147,1.7300000190734863,1.7300000190734863,31800
2009-04-15,1.7200000286102295,1.75,1.7000000476837158,1.7000000476837158,1.7000000476837158,2200
2009-04-16,1.6399999856948853,1.7699999809265137,1.590000033378601,1.7200000286102295,1.7200000286102295,40900
2009-04-17,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,13800
2009-04-20,1.6699999570846558,1.7200000286102295,1.649999976158142,1.7000000476837158,1.7000000476837158,3500
2009-04-21,1.7599999904632568,1.850000023841858,1.690000057220459,1.690000057220459,1.690000057220459,7400
2009-04-22,1.7999999523162842,1.7999999523162842,1.6799999475479126,1.7100000381469727,1.7100000381469727,40500
2009-04-23,1.7999999523162842,1.7999999523162842,1.6299999952316284,1.6699999570846558,1.6699999570846558,25300
2009-04-24,1.649999976158142,1.7200000286102295,1.649999976158142,1.6799999475479126,1.6799999475479126,39100
2009-04-27,1.6799999475479126,1.7599999904632568,1.6799999475479126,1.7400000095367432,1.7400000095367432,16900
2009-04-28,1.75,1.7899999618530273,1.6200000047683716,1.7200000286102295,1.7200000286102295,123200
2009-04-29,1.3600000143051147,1.899999976158142,1.3600000143051147,1.7599999904632568,1.7599999904632568,49700
2009-04-30,1.899999976158142,1.899999976158142,1.7799999713897705,1.7999999523162842,1.7999999523162842,61300
2009-05-01,1.7599999904632568,1.7999999523162842,1.7000000476837158,1.7300000190734863,1.7300000190734863,20500
2009-05-04,1.7400000095367432,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.7999999523162842,50300
2009-05-05,1.7999999523162842,1.8600000143051147,1.7899999618530273,1.8600000143051147,1.8600000143051147,38800
2009-05-06,1.850000023841858,1.899999976158142,1.7300000190734863,1.899999976158142,1.899999976158142,50500
2009-05-07,1.9800000190734863,1.9800000190734863,1.8700000047683716,1.9600000381469727,1.9600000381469727,10200
2009-05-08,2.0,2.109999895095825,1.909999966621399,2.109999895095825,2.109999895095825,41500
2009-05-11,2.109999895095825,2.180000066757202,2.0199999809265137,2.1600000858306885,2.1600000858306885,28100
2009-05-12,2.180000066757202,2.180000066757202,1.850000023841858,1.9900000095367432,1.9900000095367432,51700
2009-05-13,1.8899999856948853,2.0,1.7999999523162842,1.9800000190734863,1.9800000190734863,29500
2009-05-14,1.9600000381469727,1.9800000190734863,1.8899999856948853,1.8899999856948853,1.8899999856948853,16000
2009-05-15,1.899999976158142,1.899999976158142,1.7799999713897705,1.840000033378601,1.840000033378601,22400
2009-05-18,1.7999999523162842,1.8600000143051147,1.7100000381469727,1.7999999523162842,1.7999999523162842,20700
2009-05-19,1.7100000381469727,1.840000033378601,1.4700000286102295,1.7400000095367432,1.7400000095367432,31400
2009-05-20,1.6100000143051147,1.7899999618530273,1.590000033378601,1.7899999618530273,1.7899999618530273,21600
2009-05-21,1.940000057220459,1.940000057220459,1.7599999904632568,1.7699999809265137,1.7699999809265137,6500
2009-05-22,1.7300000190734863,1.9299999475479126,1.7000000476837158,1.7200000286102295,1.7200000286102295,91200
2009-05-26,1.7899999618530273,1.9500000476837158,1.7799999713897705,1.9500000476837158,1.9500000476837158,8100
2009-05-27,1.8799999952316284,1.899999976158142,1.8600000143051147,1.8600000143051147,1.8600000143051147,19300
2009-05-28,1.809999942779541,1.8600000143051147,1.7899999618530273,1.8600000143051147,1.8600000143051147,27300
2009-05-29,1.8700000047683716,1.8799999952316284,1.7899999618530273,1.8799999952316284,1.8799999952316284,29700
2009-06-01,1.8899999856948853,1.8899999856948853,1.75,1.8300000429153442,1.8300000429153442,44500
2009-06-02,1.7799999713897705,1.8899999856948853,1.7799999713897705,1.8200000524520874,1.8200000524520874,34200
2009-06-03,1.7699999809265137,1.8300000429153442,1.75,1.7999999523162842,1.7999999523162842,8200
2009-06-04,1.8200000524520874,2.2300000190734863,1.8200000524520874,2.0399999618530273,2.0399999618530273,61200
2009-06-05,1.9800000190734863,2.119999885559082,1.909999966621399,1.909999966621399,1.909999966621399,73200
2009-06-08,2.240000009536743,2.25,1.8899999856948853,2.0899999141693115,2.0899999141693115,11700
2009-06-09,2.0299999713897705,2.490000009536743,2.009999990463257,2.450000047683716,2.450000047683716,18200
2009-06-10,2.319999933242798,2.680000066757202,2.319999933242798,2.4100000858306885,2.4100000858306885,17000
2009-06-11,2.450000047683716,2.75,2.359999895095825,2.5299999713897705,2.5299999713897705,17000
2009-06-12,2.5199999809265137,2.6500000953674316,2.3499999046325684,2.5299999713897705,2.5299999713897705,13400
2009-06-15,2.5,2.5,2.319999933242798,2.4200000762939453,2.4200000762939453,21500
2009-06-16,2.549999952316284,2.549999952316284,2.299999952316284,2.4000000953674316,2.4000000953674316,24500
2009-06-17,2.440000057220459,2.440000057220459,2.200000047683716,2.3499999046325684,2.3499999046325684,16400
2009-06-18,2.440000057220459,2.440000057220459,2.25,2.299999952316284,2.299999952316284,19800
2009-06-19,2.390000104904175,2.75,2.319999933242798,2.75,2.75,31200
2009-06-22,2.640000104904175,2.799999952316284,2.240000009536743,2.4600000381469727,2.4600000381469727,90600
2009-06-23,2.430000066757202,2.430000066757202,2.140000104904175,2.369999885559082,2.369999885559082,19000
2009-06-24,2.5199999809265137,2.5299999713897705,2.119999885559082,2.4000000953674316,2.4000000953674316,35600
2009-06-25,2.359999895095825,2.490000009536743,2.1700000762939453,2.4100000858306885,2.4100000858306885,25800
2009-06-26,2.3299999237060547,2.490000009536743,2.3299999237060547,2.4000000953674316,2.4000000953674316,25900
2009-06-29,2.4000000953674316,2.430000066757202,2.4000000953674316,2.4000000953674316,2.4000000953674316,5000
2009-06-30,2.4100000858306885,2.630000114440918,2.299999952316284,2.549999952316284,2.549999952316284,22900
2009-07-01,2.490000009536743,2.5199999809265137,2.3299999237060547,2.5,2.5,61700
2009-07-02,2.5399999618530273,2.5999999046325684,2.2699999809265137,2.450000047683716,2.450000047683716,13300
2009-07-06,2.5299999713897705,2.5399999618530273,2.3299999237060547,2.5,2.5,12100
2009-07-07,2.569999933242798,2.569999933242798,2.2699999809265137,2.4000000953674316,2.4000000953674316,18600
2009-07-08,2.490000009536743,2.490000009536743,2.0399999618530273,2.3299999237060547,2.3299999237060547,10900
2009-07-09,2.4700000286102295,2.490000009536743,2.130000114440918,2.4000000953674316,2.4000000953674316,5500
2009-07-10,2.440000057220459,2.440000057220459,2.3299999237060547,2.4100000858306885,2.4100000858306885,1700
2009-07-13,2.740000009536743,2.740000009536743,2.359999895095825,2.380000114440918,2.380000114440918,4200
2009-07-14,2.5399999618530273,2.5399999618530273,2.299999952316284,2.390000104904175,2.390000104904175,17700
2009-07-15,2.3299999237060547,2.5,2.2899999618530273,2.369999885559082,2.369999885559082,9900
2009-07-16,2.450000047683716,2.450000047683716,2.369999885559082,2.4000000953674316,2.4000000953674316,9800
2009-07-17,2.4000000953674316,2.450000047683716,2.1600000858306885,2.390000104904175,2.390000104904175,10400
2009-07-20,2.4800000190734863,2.4800000190734863,2.359999895095825,2.390000104904175,2.390000104904175,13000
2009-07-21,2.4000000953674316,2.4000000953674316,2.259999990463257,2.259999990463257,2.259999990463257,34100
2009-07-22,2.259999990463257,2.490000009536743,2.25,2.299999952316284,2.299999952316284,4500
2009-07-23,2.299999952316284,2.5,2.2799999713897705,2.4000000953674316,2.4000000953674316,9900
2009-07-24,2.4000000953674316,2.4000000953674316,2.200000047683716,2.299999952316284,2.299999952316284,19200
2009-07-27,2.4000000953674316,2.4000000953674316,2.069999933242798,2.1700000762939453,2.1700000762939453,62200
2009-07-28,2.2200000286102295,2.2799999713897705,2.009999990463257,2.259999990463257,2.259999990463257,29700
2009-07-29,2.2799999713897705,2.299999952316284,2.0299999713897705,2.2899999618530273,2.2899999618530273,19400
2009-07-30,2.450000047683716,2.4700000286102295,2.0299999713897705,2.369999885559082,2.369999885559082,57500
2009-07-31,2.2699999809265137,2.3499999046325684,2.1500000953674316,2.299999952316284,2.299999952316284,59100
2009-08-03,2.4600000381469727,2.7899999618530273,2.2699999809265137,2.569999933242798,2.569999933242798,71100
2009-08-04,2.690000057220459,3.0,2.5999999046325684,2.930000066757202,2.930000066757202,69800
2009-08-05,2.6600000858306885,3.0,2.5299999713897705,2.940000057220459,2.940000057220459,56300
2009-08-06,2.890000104904175,2.9800000190734863,2.5299999713897705,2.9000000953674316,2.9000000953674316,36400
2009-08-07,2.880000114440918,2.880000114440918,2.630000114440918,2.75,2.75,33500
2009-08-10,2.700000047683716,2.7300000190734863,2.5999999046325684,2.7100000381469727,2.7100000381469727,17700
2009-08-11,2.5999999046325684,2.799999952316284,2.5999999046325684,2.759999990463257,2.759999990463257,27900
2009-08-12,2.690000057220459,2.8499999046325684,2.5899999141693115,2.640000104904175,2.640000104904175,68800
2009-08-13,2.8399999141693115,2.8399999141693115,2.5399999618530273,2.549999952316284,2.549999952316284,37800
2009-08-14,2.569999933242798,2.640000104904175,2.5399999618530273,2.549999952316284,2.549999952316284,22500
2009-08-17,2.5,2.609999895095825,2.4100000858306885,2.609999895095825,2.609999895095825,34800
2009-08-18,2.7699999809265137,2.799999952316284,2.390000104904175,2.7799999713897705,2.7799999713897705,32900
2009-08-19,2.690000057220459,2.7699999809265137,2.559999942779541,2.7200000286102295,2.7200000286102295,79600
2009-08-20,2.740000009536743,2.740000009536743,2.6500000953674316,2.6500000953674316,2.6500000953674316,19100
2009-08-21,2.6500000953674316,2.75,2.509999990463257,2.700000047683716,2.700000047683716,192900
2009-08-24,2.759999990463257,2.7699999809265137,2.680000066757202,2.680000066757202,2.680000066757202,42700
2009-08-25,2.700000047683716,2.7200000286102295,2.640000104904175,2.6500000953674316,2.6500000953674316,75600
2009-08-26,2.680000066757202,2.680000066757202,2.630000114440918,2.6500000953674316,2.6500000953674316,20400
2009-08-27,2.619999885559082,2.680000066757202,2.5199999809265137,2.5199999809265137,2.5199999809265137,41900
2009-08-28,2.609999895095825,2.6500000953674316,2.4200000762939453,2.5799999237060547,2.5799999237060547,56900
2009-08-31,2.5,2.700000047683716,2.450000047683716,2.690000057220459,2.690000057220459,27800
2009-09-01,2.5199999809265137,2.609999895095825,2.5199999809265137,2.5899999141693115,2.5899999141693115,2800
2009-09-02,2.630000114440918,2.6500000953674316,2.5399999618530273,2.609999895095825,2.609999895095825,31000
2009-09-03,2.5999999046325684,2.880000114440918,2.5999999046325684,2.869999885559082,2.869999885559082,23200
2009-09-04,2.859999895095825,2.9700000286102295,2.8299999237060547,2.9700000286102295,2.9700000286102295,13500
2009-09-08,2.9100000858306885,3.009999990463257,2.8299999237060547,2.9700000286102295,2.9700000286102295,16100
2009-09-09,3.0,3.049999952316284,2.950000047683716,3.049999952316284,3.049999952316284,15800
2009-09-10,2.9800000190734863,3.140000104904175,2.9100000858306885,3.140000104904175,3.140000104904175,28800
2009-09-11,3.140000104904175,3.240000009536743,3.0999999046325684,3.240000009536743,3.240000009536743,9000
2009-09-14,3.140000104904175,3.2799999713897705,3.0899999141693115,3.259999990463257,3.259999990463257,23200
2009-09-15,3.259999990463257,3.3299999237060547,3.2300000190734863,3.3299999237060547,3.3299999237060547,41400
2009-09-16,3.3299999237060547,3.4100000858306885,3.299999952316284,3.3499999046325684,3.3499999046325684,16700
2009-09-17,3.4000000953674316,3.869999885559082,3.359999895095825,3.5999999046325684,3.5999999046325684,33200
2009-09-18,3.5899999141693115,3.5999999046325684,3.309999942779541,3.4100000858306885,3.4100000858306885,106500
2009-09-21,3.5799999237060547,3.5799999237060547,3.0899999141693115,3.390000104904175,3.390000104904175,80700
2009-09-22,3.5399999618530273,3.619999885559082,3.3399999141693115,3.569999933242798,3.569999933242798,73700
2009-09-23,3.559999942779541,3.569999933242798,3.430000066757202,3.559999942779541,3.559999942779541,17100
2009-09-24,3.5799999237060547,3.5899999141693115,3.430000066757202,3.5799999237060547,3.5799999237060547,17700
2009-09-25,3.4800000190734863,3.5899999141693115,3.319999933242798,3.509999990463257,3.509999990463257,37900
2009-09-28,3.569999933242798,3.609999895095825,3.4200000762939453,3.5399999618530273,3.5399999618530273,45300
2009-09-29,3.5899999141693115,3.5999999046325684,3.4600000381469727,3.5399999618530273,3.5399999618530273,15100
2009-09-30,3.4600000381469727,3.5199999809265137,3.450000047683716,3.490000009536743,3.490000009536743,47900
2009-10-01,3.430000066757202,3.5199999809265137,3.299999952316284,3.299999952316284,3.299999952316284,46800
2009-10-02,3.299999952316284,3.359999895095825,2.940000057220459,3.180000066757202,3.180000066757202,136100
2009-10-05,3.5199999809265137,3.5199999809265137,3.2300000190734863,3.4100000858306885,3.4100000858306885,23300
2009-10-06,3.0799999237060547,3.5999999046325684,3.0799999237060547,3.5999999046325684,3.5999999046325684,15200
2009-10-07,3.5999999046325684,3.5999999046325684,3.4800000190734863,3.549999952316284,3.549999952316284,9200
2009-10-08,3.5899999141693115,3.950000047683716,3.5899999141693115,3.799999952316284,3.799999952316284,42400
2009-10-09,3.8299999237060547,3.9100000858306885,3.6700000762939453,3.9000000953674316,3.9000000953674316,18200
2009-10-12,3.9000000953674316,3.9800000190734863,3.8299999237060547,3.950000047683716,3.950000047683716,38900
2009-10-13,3.930000066757202,4.0,3.819999933242798,4.0,4.0,9300
2009-10-14,3.9600000381469727,4.070000171661377,3.8299999237060547,4.050000190734863,4.050000190734863,44900
2009-10-15,4.070000171661377,4.199999809265137,3.9100000858306885,4.050000190734863,4.050000190734863,36300
2009-10-16,4.0,4.130000114440918,4.0,4.050000190734863,4.050000190734863,20500
2009-10-19,4.139999866485596,4.139999866485596,3.7799999713897705,4.110000133514404,4.110000133514404,16000
2009-10-20,4.050000190734863,4.179999828338623,3.9200000762939453,3.930000066757202,3.930000066757202,30700
2009-10-21,4.0,4.130000114440918,3.609999895095825,4.059999942779541,4.059999942779541,34600
2009-10-22,4.050000190734863,4.119999885559082,4.0,4.010000228881836,4.010000228881836,215800
2009-10-23,4.0,4.050000190734863,3.880000114440918,3.9800000190734863,3.9800000190734863,67400
2009-10-26,3.990000009536743,3.990000009536743,3.490000009536743,3.859999895095825,3.859999895095825,152400
2009-10-27,3.799999952316284,3.880000114440918,3.690000057220459,3.7200000286102295,3.7200000286102295,31100
2009-10-28,3.809999942779541,3.809999942779541,3.4800000190734863,3.75,3.75,49000
2009-10-29,3.700000047683716,3.880000114440918,3.619999885559082,3.619999885559082,3.619999885559082,26800
2009-10-30,3.5999999046325684,3.740000009536743,3.5199999809265137,3.5399999618530273,3.5399999618530273,17900
2009-11-02,3.549999952316284,3.630000114440918,3.3499999046325684,3.509999990463257,3.509999990463257,49800
2009-11-03,3.369999885559082,3.490000009536743,3.309999942779541,3.4200000762939453,3.4200000762939453,51800
2009-11-04,3.5,3.5999999046325684,3.3499999046325684,3.549999952316284,3.549999952316284,11000
2009-11-05,3.4600000381469727,3.569999933242798,3.3499999046325684,3.5,3.5,23400
2009-11-06,3.5,3.5199999809265137,3.299999952316284,3.5199999809265137,3.5199999809265137,41800
2009-11-09,3.5,3.509999990463257,3.430000066757202,3.5,3.5,7300
2009-11-10,3.4200000762939453,3.5199999809265137,3.4000000953674316,3.5199999809265137,3.5199999809265137,14100
2009-11-11,3.5,3.5199999809265137,3.450000047683716,3.509999990463257,3.509999990463257,11700
2009-11-12,3.509999990463257,3.5999999046325684,3.4700000286102295,3.5999999046325684,3.5999999046325684,13500
2009-11-13,3.5999999046325684,3.640000104904175,3.4700000286102295,3.619999885559082,3.619999885559082,11300
2009-11-16,3.619999885559082,3.640000104904175,3.5899999141693115,3.630000114440918,3.630000114440918,7800
2009-11-17,3.5899999141693115,3.6500000953674316,3.450000047683716,3.6500000953674316,3.6500000953674316,18800
2009-11-18,3.630000114440918,3.6500000953674316,3.549999952316284,3.619999885559082,3.619999885559082,3500
2009-11-19,3.640000104904175,3.640000104904175,3.5199999809265137,3.609999895095825,3.609999895095825,13200
2009-11-20,3.609999895095825,3.609999895095825,3.4100000858306885,3.490000009536743,3.490000009536743,26300
2009-11-23,3.609999895095825,3.609999895095825,3.2699999809265137,3.4200000762939453,3.4200000762939453,23000
2009-11-24,3.4200000762939453,3.440000057220459,3.25,3.4100000858306885,3.4100000858306885,21700
2009-11-25,3.3499999046325684,3.430000066757202,3.240000009536743,3.359999895095825,3.359999895095825,23500
2009-11-27,3.3399999141693115,3.430000066757202,3.259999990463257,3.4000000953674316,3.4000000953674316,6800
2009-11-30,3.3299999237060547,3.4000000953674316,3.309999942779541,3.3499999046325684,3.3499999046325684,9600
2009-12-01,3.369999885559082,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.4000000953674316,23300
2009-12-02,3.390000104904175,3.5899999141693115,3.380000114440918,3.5299999713897705,3.5299999713897705,17600
2009-12-03,3.5999999046325684,3.75,3.5299999713897705,3.740000009536743,3.740000009536743,3800
2009-12-04,3.7200000286102295,3.859999895095825,3.7200000286102295,3.8399999141693115,3.8399999141693115,22200
2009-12-07,3.75,3.890000104904175,3.7100000381469727,3.890000104904175,3.890000104904175,17000
2009-12-08,3.8299999237060547,3.9000000953674316,3.75,3.869999885559082,3.869999885559082,82300
2009-12-09,3.890000104904175,4.0,3.7799999713897705,4.0,4.0,156600
2009-12-10,3.990000009536743,4.0,3.9000000953674316,3.990000009536743,3.990000009536743,20200
2009-12-11,3.950000047683716,3.950000047683716,3.930000066757202,3.940000057220459,3.940000057220459,1100
2009-12-14,3.759999990463257,3.9000000953674316,3.609999895095825,3.9000000953674316,3.9000000953674316,73300
2009-12-15,3.8299999237060547,3.950000047683716,3.75,3.809999942779541,3.809999942779541,42200
2009-12-16,3.809999942779541,3.890000104904175,3.75,3.8399999141693115,3.8399999141693115,19400
2009-12-17,3.7699999809265137,3.930000066757202,3.630000114440918,3.7200000286102295,3.7200000286102295,55800
2009-12-18,3.9200000762939453,3.9200000762939453,3.690000057220459,3.8399999141693115,3.8399999141693115,35100
2009-12-21,3.950000047683716,3.950000047683716,3.630000114440918,3.890000104904175,3.890000104904175,21100
2009-12-22,3.8399999141693115,3.9200000762939453,3.490000009536743,3.869999885559082,3.869999885559082,19700
2009-12-23,3.809999942779541,3.950000047683716,3.630000114440918,3.890000104904175,3.890000104904175,27100
2009-12-24,3.890000104904175,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9000000953674316,600
2009-12-28,3.940000057220459,3.950000047683716,3.6700000762939453,3.940000057220459,3.940000057220459,4900
2009-12-29,3.950000047683716,3.950000047683716,3.9200000762939453,3.950000047683716,3.950000047683716,4800
2009-12-30,3.940000057220459,3.950000047683716,3.880000114440918,3.940000057220459,3.940000057220459,13600
2009-12-31,3.930000066757202,3.950000047683716,3.759999990463257,3.8499999046325684,3.8499999046325684,3600
2010-01-04,3.9800000190734863,3.9800000190734863,3.6500000953674316,3.859999895095825,3.859999895095825,71900
2010-01-05,3.9100000858306885,3.940000057220459,3.859999895095825,3.9200000762939453,3.9200000762939453,18800
2010-01-06,3.940000057220459,3.940000057220459,3.819999933242798,3.9000000953674316,3.9000000953674316,45600
2010-01-07,3.9000000953674316,3.930000066757202,3.890000104904175,3.9000000953674316,3.9000000953674316,15400
2010-01-08,3.930000066757202,4.019999980926514,3.859999895095825,3.9700000286102295,3.9700000286102295,175600
2010-01-11,4.039999961853027,4.090000152587891,3.9800000190734863,4.019999980926514,4.019999980926514,38700
2010-01-12,4.03000020980835,4.090000152587891,3.9000000953674316,4.079999923706055,4.079999923706055,29100
2010-01-13,4.090000152587891,4.090000152587891,3.9600000381469727,4.0,4.0,17900
2010-01-14,4.010000228881836,4.050000190734863,3.9000000953674316,4.039999961853027,4.039999961853027,23700
2010-01-15,4.03000020980835,4.050000190734863,3.940000057220459,4.0,4.0,15900
2010-01-19,3.950000047683716,4.039999961853027,3.9000000953674316,4.0,4.0,38500
2010-01-20,3.950000047683716,4.010000228881836,3.809999942779541,4.010000228881836,4.010000228881836,52700
2010-01-21,3.990000009536743,4.0,3.8499999046325684,3.9800000190734863,3.9800000190734863,29800
2010-01-22,3.9700000286102295,3.990000009536743,3.799999952316284,3.9700000286102295,3.9700000286102295,23500
2010-01-25,3.950000047683716,4.0,3.8399999141693115,3.940000057220459,3.940000057220459,17600
2010-01-26,3.859999895095825,3.9800000190734863,3.8499999046325684,3.9200000762939453,3.9200000762939453,25000
2010-01-27,3.950000047683716,3.9700000286102295,3.8299999237060547,3.9700000286102295,3.9700000286102295,9800
2010-01-28,3.990000009536743,4.0,3.8299999237060547,4.0,4.0,38600
2010-01-29,3.9600000381469727,3.9800000190734863,3.809999942779541,3.9600000381469727,3.9600000381469727,23600
2010-02-01,3.890000104904175,3.9800000190734863,3.8499999046325684,3.9100000858306885,3.9100000858306885,27500
2010-02-02,3.950000047683716,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.9800000190734863,25400
2010-02-03,3.9700000286102295,4.199999809265137,3.9600000381469727,4.050000190734863,4.050000190734863,11300
2010-02-04,4.059999942779541,4.059999942779541,3.859999895095825,3.9000000953674316,3.9000000953674316,34600
2010-02-05,3.950000047683716,3.950000047683716,3.700000047683716,3.859999895095825,3.859999895095825,20900
2010-02-08,3.8299999237060547,3.880000114440918,3.7699999809265137,3.8499999046325684,3.8499999046325684,33100
2010-02-09,3.8299999237060547,3.880000114440918,3.740000009536743,3.869999885559082,3.869999885559082,20600
2010-02-10,3.859999895095825,3.880000114440918,3.7899999618530273,3.869999885559082,3.869999885559082,9800
2010-02-11,3.869999885559082,4.0,3.799999952316284,4.0,4.0,38500
2010-02-12,4.0,4.099999904632568,3.9000000953674316,4.099999904632568,4.099999904632568,37600
2010-02-16,4.090000152587891,4.090000152587891,3.880000114440918,4.0,4.0,69200
2010-02-17,3.990000009536743,4.079999923706055,3.890000104904175,4.059999942779541,4.059999942779541,31400
2010-02-18,3.950000047683716,4.090000152587891,3.9000000953674316,4.090000152587891,4.090000152587891,29100
2010-02-19,4.090000152587891,4.199999809265137,4.03000020980835,4.199999809265137,4.199999809265137,39300
2010-02-22,4.179999828338623,4.179999828338623,4.059999942779541,4.059999942779541,4.059999942779541,55000
2010-02-23,3.990000009536743,4.059999942779541,3.930000066757202,3.9600000381469727,3.9600000381469727,30200
2010-02-24,3.990000009536743,4.150000095367432,3.9200000762939453,4.119999885559082,4.119999885559082,43600
2010-02-25,3.9800000190734863,4.150000095367432,3.9800000190734863,4.119999885559082,4.119999885559082,22400
2010-02-26,4.070000171661377,4.110000133514404,3.9200000762939453,3.950000047683716,3.950000047683716,14400
2010-03-01,4.039999961853027,4.159999847412109,4.010000228881836,4.159999847412109,4.159999847412109,9000
2010-03-02,4.110000133514404,4.199999809265137,4.090000152587891,4.090000152587891,4.090000152587891,20500
2010-03-03,4.039999961853027,4.190000057220459,4.019999980926514,4.150000095367432,4.150000095367432,16800
2010-03-04,4.150000095367432,4.380000114440918,4.150000095367432,4.289999961853027,4.289999961853027,25600
2010-03-05,4.380000114440918,4.699999809265137,4.340000152587891,4.579999923706055,4.579999923706055,42200
2010-03-08,4.460000038146973,4.610000133514404,4.440000057220459,4.590000152587891,4.590000152587891,28300
2010-03-09,4.5,4.579999923706055,4.409999847412109,4.550000190734863,4.550000190734863,23200
2010-03-10,4.550000190734863,4.849999904632568,4.5,4.730000019073486,4.730000019073486,41400
2010-03-11,4.739999771118164,4.820000171661377,4.610000133514404,4.820000171661377,4.820000171661377,12900
2010-03-12,4.829999923706055,4.920000076293945,4.690000057220459,4.78000020980835,4.78000020980835,27900
2010-03-15,4.400000095367432,4.789999961853027,4.369999885559082,4.679999828338623,4.679999828338623,32000
2010-03-16,4.630000114440918,4.71999979019165,4.360000133514404,4.650000095367432,4.650000095367432,45100
2010-03-17,4.880000114440918,4.880000114440918,4.579999923706055,4.679999828338623,4.679999828338623,16600
2010-03-18,4.880000114440918,4.880000114440918,4.449999809265137,4.53000020980835,4.53000020980835,19400
2010-03-19,4.510000228881836,4.820000171661377,4.460000038146973,4.659999847412109,4.659999847412109,30300
2010-03-22,4.869999885559082,4.869999885559082,4.400000095367432,4.670000076293945,4.670000076293945,13400
2010-03-23,4.590000152587891,4.71999979019165,4.550000190734863,4.71999979019165,4.71999979019165,30400
2010-03-24,4.639999866485596,4.880000114440918,4.639999866485596,4.760000228881836,4.760000228881836,16300
2010-03-25,4.849999904632568,4.849999904632568,4.5,4.550000190734863,4.550000190734863,12800
2010-03-26,4.829999923706055,4.829999923706055,4.349999904632568,4.610000133514404,4.610000133514404,48400
2010-03-29,4.699999809265137,4.699999809265137,4.300000190734863,4.400000095367432,4.400000095367432,57700
2010-03-30,4.400000095367432,4.400000095367432,4.179999828338623,4.380000114440918,4.380000114440918,69300
2010-03-31,4.400000095367432,4.400000095367432,4.269999980926514,4.360000133514404,4.360000133514404,51700
2010-04-01,4.369999885559082,4.389999866485596,4.210000038146973,4.289999961853027,4.289999961853027,139700
2010-04-05,4.199999809265137,4.300000190734863,4.150000095367432,4.25,4.25,53600
2010-04-06,4.110000133514404,4.300000190734863,4.110000133514404,4.21999979019165,4.21999979019165,49000
2010-04-07,4.239999771118164,4.28000020980835,4.170000076293945,4.21999979019165,4.21999979019165,29700
2010-04-08,4.199999809265137,4.199999809265137,4.03000020980835,4.190000057220459,4.190000057220459,29600
2010-04-09,4.199999809265137,4.389999866485596,4.159999847412109,4.389999866485596,4.389999866485596,102300
2010-04-12,4.389999866485596,4.409999847412109,4.059999942779541,4.269999980926514,4.269999980926514,49000
2010-04-13,4.21999979019165,4.409999847412109,4.21999979019165,4.239999771118164,4.239999771118164,43400
2010-04-14,4.25,4.349999904632568,4.159999847412109,4.269999980926514,4.269999980926514,139300
2010-04-15,4.21999979019165,4.329999923706055,4.119999885559082,4.320000171661377,4.320000171661377,83200
2010-04-16,4.260000228881836,4.369999885559082,4.119999885559082,4.349999904632568,4.349999904632568,55100
2010-04-19,4.349999904632568,4.389999866485596,4.230000019073486,4.349999904632568,4.349999904632568,62000
2010-04-20,4.289999961853027,4.559999942779541,4.289999961853027,4.550000190734863,4.550000190734863,39400
2010-04-21,4.579999923706055,4.900000095367432,4.5,4.800000190734863,4.800000190734863,45200
2010-04-22,4.800000190734863,5.170000076293945,4.380000114440918,4.829999923706055,4.829999923706055,209600
2010-04-23,4.96999979019165,5.099999904632568,4.769999980926514,4.920000076293945,4.920000076293945,138900
2010-04-26,4.920000076293945,5.139999866485596,4.889999866485596,4.989999771118164,4.989999771118164,176400
2010-04-27,4.869999885559082,5.010000228881836,4.760000228881836,5.010000228881836,5.010000228881836,82100
2010-04-28,5.0,5.0,4.809999942779541,4.96999979019165,4.96999979019165,67800
2010-04-29,4.929999828338623,5.099999904632568,4.929999828338623,5.019999980926514,5.019999980926514,163500
2010-04-30,4.840000152587891,5.070000171661377,4.840000152587891,4.949999809265137,4.949999809265137,25600
2010-05-03,4.900000095367432,5.010000228881836,4.869999885559082,5.010000228881836,5.010000228881836,59500
2010-05-04,4.949999809265137,4.989999771118164,4.860000133514404,4.900000095367432,4.900000095367432,39700
2010-05-05,4.900000095367432,4.909999847412109,4.789999961853027,4.869999885559082,4.869999885559082,28400
2010-05-06,4.809999942779541,4.949999809265137,4.699999809265137,4.920000076293945,4.920000076293945,26700
2010-05-07,4.769999980926514,4.909999847412109,4.559999942779541,4.699999809265137,4.699999809265137,68700
2010-05-10,4.869999885559082,4.900000095367432,4.710000038146973,4.869999885559082,4.869999885559082,21500
2010-05-11,4.860000133514404,4.949999809265137,4.619999885559082,4.949999809265137,4.949999809265137,56600
2010-05-12,4.949999809265137,5.0,4.829999923706055,5.0,5.0,72700
2010-05-13,4.989999771118164,5.0,4.880000114440918,5.0,5.0,70900
2010-05-14,4.909999847412109,4.949999809265137,4.800000190734863,4.869999885559082,4.869999885559082,28100
2010-05-17,4.869999885559082,4.900000095367432,4.809999942779541,4.829999923706055,4.829999923706055,45100
2010-05-18,4.829999923706055,4.900000095367432,4.769999980926514,4.820000171661377,4.820000171661377,64000
2010-05-19,4.769999980926514,4.849999904632568,4.75,4.75,4.75,28500
2010-05-20,4.710000038146973,4.800000190734863,4.630000114440918,4.699999809265137,4.699999809265137,43800
2010-05-21,4.590000152587891,4.769999980926514,4.590000152587891,4.769999980926514,4.769999980926514,42800
2010-05-24,4.769999980926514,4.820000171661377,4.71999979019165,4.820000171661377,4.820000171661377,37700
2010-05-25,4.699999809265137,4.900000095367432,4.510000228881836,4.730000019073486,4.730000019073486,66200
2010-05-26,4.699999809265137,4.699999809265137,4.550000190734863,4.699999809265137,4.699999809265137,77000
2010-05-27,4.739999771118164,4.949999809265137,4.670000076293945,4.949999809265137,4.949999809265137,45400
2010-05-28,4.900000095367432,4.949999809265137,4.639999866485596,4.760000228881836,4.760000228881836,69100
2010-06-01,4.710000038146973,4.800000190734863,4.710000038146973,4.78000020980835,4.78000020980835,40800
2010-06-02,4.769999980926514,4.869999885559082,4.75,4.800000190734863,4.800000190734863,32000
2010-06-03,4.800000190734863,4.940000057220459,4.590000152587891,4.820000171661377,4.820000171661377,43100
2010-06-04,4.699999809265137,4.829999923706055,4.619999885559082,4.659999847412109,4.659999847412109,27600
2010-06-07,4.650000095367432,4.769999980926514,4.53000020980835,4.71999979019165,4.71999979019165,47000
2010-06-08,4.849999904632568,4.849999904632568,4.630000114440918,4.710000038146973,4.710000038146973,19300
2010-06-09,4.380000114440918,4.800000190734863,4.380000114440918,4.769999980926514,4.769999980926514,11400
2010-06-10,4.760000228881836,4.840000152587891,4.699999809265137,4.800000190734863,4.800000190734863,72400
2010-06-11,4.809999942779541,4.840000152587891,4.639999866485596,4.809999942779541,4.809999942779541,74200
2010-06-14,4.829999923706055,4.880000114440918,4.769999980926514,4.800000190734863,4.800000190734863,47400
2010-06-15,4.869999885559082,5.010000228881836,4.800000190734863,5.010000228881836,5.010000228881836,125000
2010-06-16,5.0,5.099999904632568,4.929999828338623,5.010000228881836,5.010000228881836,35900
2010-06-17,5.019999980926514,5.039999961853027,4.949999809265137,5.0,5.0,44800
2010-06-18,4.960000038146973,5.059999942779541,4.960000038146973,5.019999980926514,5.019999980926514,58500
2010-06-21,5.03000020980835,5.059999942779541,4.96999979019165,5.03000020980835,5.03000020980835,37000
2010-06-22,5.0,5.070000171661377,4.909999847412109,4.949999809265137,4.949999809265137,46500
2010-06-23,4.920000076293945,5.150000095367432,4.829999923706055,4.860000133514404,4.860000133514404,115900
2010-06-24,4.860000133514404,5.25,4.860000133514404,5.110000133514404,5.110000133514404,206800
2010-06-25,5.130000114440918,5.400000095367432,4.849999904632568,4.889999866485596,4.889999866485596,2664200
2010-06-28,4.900000095367432,4.929999828338623,4.699999809265137,4.889999866485596,4.889999866485596,181100
2010-06-29,4.809999942779541,4.929999828338623,4.75,4.849999904632568,4.849999904632568,120100
2010-06-30,4.860000133514404,5.019999980926514,4.75,4.800000190734863,4.800000190734863,79000
2010-07-01,4.829999923706055,4.96999979019165,4.699999809265137,4.71999979019165,4.71999979019165,56900
2010-07-02,4.75,4.96999979019165,4.519999980926514,4.880000114440918,4.880000114440918,60900
2010-07-06,4.940000057220459,4.989999771118164,4.590000152587891,4.679999828338623,4.679999828338623,71900
2010-07-07,4.699999809265137,4.869999885559082,4.559999942779541,4.71999979019165,4.71999979019165,109800
2010-07-08,4.75,4.800000190734863,4.659999847412109,4.75,4.75,111900
2010-07-09,4.75,4.840000152587891,4.489999771118164,4.75,4.75,96300
2010-07-12,4.730000019073486,4.739999771118164,4.46999979019165,4.519999980926514,4.519999980926514,72000
2010-07-13,4.550000190734863,4.800000190734863,4.400000095367432,4.789999961853027,4.789999961853027,118300
2010-07-14,4.760000228881836,4.760000228881836,4.5,4.539999961853027,4.539999961853027,72000
2010-07-15,4.550000190734863,4.579999923706055,4.369999885559082,4.53000020980835,4.53000020980835,66700
2010-07-16,4.489999771118164,4.5,4.300000190734863,4.440000057220459,4.440000057220459,97400
2010-07-19,4.429999828338623,4.699999809265137,4.230000019073486,4.340000152587891,4.340000152587891,46600
2010-07-20,4.300000190734863,4.480000019073486,4.139999866485596,4.420000076293945,4.420000076293945,95900
2010-07-21,4.449999809265137,4.570000171661377,4.210000038146973,4.269999980926514,4.269999980926514,62700
2010-07-22,4.309999942779541,4.340000152587891,4.099999904632568,4.239999771118164,4.239999771118164,71900
2010-07-23,4.21999979019165,4.239999771118164,4.010000228881836,4.170000076293945,4.170000076293945,91500
2010-07-26,4.170000076293945,4.349999904632568,4.090000152587891,4.349999904632568,4.349999904632568,84500
2010-07-27,4.380000114440918,4.519999980926514,4.21999979019165,4.349999904632568,4.349999904632568,78200
2010-07-28,4.329999923706055,4.369999885559082,4.170000076293945,4.269999980926514,4.269999980926514,84700
2010-07-29,4.489999771118164,4.489999771118164,4.130000114440918,4.179999828338623,4.179999828338623,104400
2010-07-30,4.179999828338623,4.489999771118164,3.9600000381469727,4.099999904632568,4.099999904632568,188200
2010-08-02,4.139999866485596,4.28000020980835,4.019999980926514,4.150000095367432,4.150000095367432,135300
2010-08-03,4.130000114440918,4.239999771118164,4.079999923706055,4.130000114440918,4.130000114440918,59600
2010-08-04,4.130000114440918,4.25,4.130000114440918,4.239999771118164,4.239999771118164,68600
2010-08-05,4.21999979019165,4.239999771118164,4.150000095367432,4.199999809265137,4.199999809265137,49400
2010-08-06,4.159999847412109,4.300000190734863,4.019999980926514,4.190000057220459,4.190000057220459,46800
2010-08-09,4.179999828338623,4.269999980926514,4.119999885559082,4.239999771118164,4.239999771118164,69600
2010-08-10,4.199999809265137,4.199999809265137,4.099999904632568,4.159999847412109,4.159999847412109,97300
2010-08-11,4.139999866485596,4.300000190734863,3.9200000762939453,3.930000066757202,3.930000066757202,98800
2010-08-12,3.9100000858306885,3.990000009536743,3.8399999141693115,3.950000047683716,3.950000047683716,86300
2010-08-13,3.930000066757202,3.950000047683716,3.690000057220459,3.700000047683716,3.700000047683716,61600
2010-08-16,3.700000047683716,3.75,3.619999885559082,3.7300000190734863,3.7300000190734863,113100
2010-08-17,3.75,3.940000057220459,3.680000066757202,3.9000000953674316,3.9000000953674316,67800
2010-08-18,3.890000104904175,3.890000104904175,3.75,3.8499999046325684,3.8499999046325684,39300
2010-08-19,3.819999933242798,3.9100000858306885,3.6500000953674316,3.6700000762939453,3.6700000762939453,69400
2010-08-20,3.6500000953674316,3.75,3.569999933242798,3.6500000953674316,3.6500000953674316,54300
2010-08-23,3.6600000858306885,3.7799999713897705,3.609999895095825,3.609999895095825,3.609999895095825,54800
2010-08-24,3.569999933242798,3.6600000858306885,3.4600000381469727,3.5299999713897705,3.5299999713897705,75900
2010-08-25,3.5199999809265137,3.619999885559082,3.5199999809265137,3.619999885559082,3.619999885559082,61500
2010-08-26,3.619999885559082,3.8499999046325684,3.5299999713897705,3.609999895095825,3.609999895095825,51200
2010-08-27,3.640000104904175,3.75,3.5399999618530273,3.700000047683716,3.700000047683716,78900
2010-08-30,3.680000066757202,3.7100000381469727,3.4800000190734863,3.490000009536743,3.490000009536743,62800
2010-08-31,3.569999933242798,3.609999895095825,3.4600000381469727,3.4600000381469727,3.4600000381469727,46500
2010-09-01,3.5,3.630000114440918,3.450000047683716,3.609999895095825,3.609999895095825,69900
2010-09-02,3.5899999141693115,3.680000066757202,3.5299999713897705,3.6600000858306885,3.6600000858306885,48300
2010-09-03,3.6700000762939453,3.809999942779541,3.6700000762939453,3.7799999713897705,3.7799999713897705,55200
2010-09-07,3.7799999713897705,3.7799999713897705,3.5899999141693115,3.6500000953674316,3.6500000953674316,72600
2010-09-08,3.6700000762939453,3.809999942779541,3.619999885559082,3.7799999713897705,3.7799999713897705,34900
2010-09-09,3.819999933242798,3.8299999237060547,3.569999933242798,3.7699999809265137,3.7699999809265137,70800
2010-09-10,3.759999990463257,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.7300000190734863,58500
2010-09-13,3.759999990463257,3.7899999618530273,3.7300000190734863,3.759999990463257,3.759999990463257,154700
2010-09-14,3.759999990463257,3.7799999713897705,3.690000057220459,3.7799999713897705,3.7799999713897705,52300
2010-09-15,3.740000009536743,3.7699999809265137,3.700000047683716,3.7300000190734863,3.7300000190734863,52100
2010-09-16,3.7300000190734863,3.7799999713897705,3.7300000190734863,3.740000009536743,3.740000009536743,56900
2010-09-17,3.7699999809265137,3.7699999809265137,3.690000057220459,3.7200000286102295,3.7200000286102295,106800
2010-09-20,3.7200000286102295,3.7699999809265137,3.7200000286102295,3.75,3.75,121300
2010-09-21,3.75,3.7799999713897705,3.7200000286102295,3.740000009536743,3.740000009536743,58900
2010-09-22,3.740000009536743,3.7799999713897705,3.690000057220459,3.740000009536743,3.740000009536743,63600
2010-09-23,3.740000009536743,3.740000009536743,3.680000066757202,3.7100000381469727,3.7100000381469727,52900
2010-09-24,3.7200000286102295,3.7300000190734863,3.690000057220459,3.700000047683716,3.700000047683716,122300
2010-09-27,3.6700000762939453,3.7200000286102295,3.6700000762939453,3.690000057220459,3.690000057220459,86900
2010-09-28,3.7100000381469727,3.7899999618530273,3.6700000762939453,3.690000057220459,3.690000057220459,61700
2010-09-29,3.700000047683716,3.7100000381469727,3.680000066757202,3.690000057220459,3.690000057220459,91700
2010-09-30,3.7300000190734863,3.7300000190734863,3.5999999046325684,3.690000057220459,3.690000057220459,90200
2010-10-01,3.700000047683716,3.7100000381469727,3.630000114440918,3.680000066757202,3.680000066757202,55400
2010-10-04,3.680000066757202,3.7100000381469727,3.6700000762939453,3.6700000762939453,3.6700000762939453,56300
2010-10-05,3.700000047683716,3.7100000381469727,3.6700000762939453,3.690000057220459,3.690000057220459,54600
2010-10-06,3.7100000381469727,3.7100000381469727,3.6500000953674316,3.6600000858306885,3.6600000858306885,57400
2010-10-07,3.690000057220459,3.700000047683716,3.5899999141693115,3.609999895095825,3.609999895095825,50800
2010-10-08,3.5999999046325684,3.680000066757202,3.5899999141693115,3.609999895095825,3.609999895095825,65700
2010-10-11,3.5999999046325684,3.619999885559082,3.5299999713897705,3.559999942779541,3.559999942779541,50000
2010-10-12,3.549999952316284,3.759999990463257,3.549999952316284,3.6700000762939453,3.6700000762939453,99300
2010-10-13,3.6700000762939453,3.7200000286102295,3.6500000953674316,3.680000066757202,3.680000066757202,89500
2010-10-14,3.6700000762939453,3.700000047683716,3.6500000953674316,3.690000057220459,3.690000057220459,56600
2010-10-15,3.7200000286102295,3.740000009536743,3.6600000858306885,3.690000057220459,3.690000057220459,705300
2010-10-18,3.690000057220459,3.8399999141693115,3.5999999046325684,3.799999952316284,3.799999952316284,112200
2010-10-19,3.759999990463257,3.8499999046325684,3.680000066757202,3.7699999809265137,3.7699999809265137,103700
2010-10-20,3.799999952316284,3.9000000953674316,3.7200000286102295,3.7699999809265137,3.7699999809265137,72400
2010-10-21,3.799999952316284,3.859999895095825,3.7300000190734863,3.8299999237060547,3.8299999237060547,63900
2010-10-22,3.8499999046325684,4.03000020980835,3.8499999046325684,4.010000228881836,4.010000228881836,76700
2010-10-25,4.039999961853027,4.210000038146973,4.03000020980835,4.119999885559082,4.119999885559082,54000
2010-10-26,4.090000152587891,4.179999828338623,4.039999961853027,4.159999847412109,4.159999847412109,57400
2010-10-27,4.139999866485596,4.389999866485596,4.139999866485596,4.28000020980835,4.28000020980835,81700
2010-10-28,4.360000133514404,4.360000133514404,4.010000228881836,4.070000171661377,4.070000171661377,94600
2010-10-29,4.0,4.199999809265137,3.890000104904175,4.050000190734863,4.050000190734863,101900
2010-11-01,4.039999961853027,4.130000114440918,3.890000104904175,3.940000057220459,3.940000057220459,68000
2010-11-02,3.9700000286102295,4.079999923706055,3.8499999046325684,4.070000171661377,4.070000171661377,137200
2010-11-03,4.059999942779541,4.070000171661377,3.940000057220459,4.010000228881836,4.010000228881836,89900
2010-11-04,4.050000190734863,4.079999923706055,3.950000047683716,4.079999923706055,4.079999923706055,117900
2010-11-05,4.079999923706055,4.119999885559082,3.9700000286102295,4.110000133514404,4.110000133514404,98100
2010-11-08,4.099999904632568,4.099999904632568,4.0,4.070000171661377,4.070000171661377,81100
2010-11-09,4.059999942779541,4.179999828338623,4.019999980926514,4.070000171661377,4.070000171661377,107500
2010-11-10,4.070000171661377,4.070000171661377,3.9600000381469727,4.010000228881836,4.010000228881836,97000
2010-11-11,3.9700000286102295,4.019999980926514,3.9200000762939453,3.9700000286102295,3.9700000286102295,45100
2010-11-12,3.930000066757202,4.03000020980835,3.930000066757202,3.9600000381469727,3.9600000381469727,94200
2010-11-15,3.990000009536743,3.990000009536743,3.9200000762939453,3.9200000762939453,3.9200000762939453,53600
2010-11-16,3.9200000762939453,3.950000047683716,3.7699999809265137,3.809999942779541,3.809999942779541,79400
2010-11-17,3.8399999141693115,3.9200000762939453,3.799999952316284,3.890000104904175,3.890000104904175,79700
2010-11-18,3.9100000858306885,4.079999923706055,3.8499999046325684,4.050000190734863,4.050000190734863,69100
2010-11-19,4.03000020980835,4.039999961853027,3.950000047683716,4.0,4.0,94900
2010-11-22,3.950000047683716,4.039999961853027,3.869999885559082,4.03000020980835,4.03000020980835,66300
2010-11-23,3.950000047683716,4.050000190734863,3.880000114440918,4.010000228881836,4.010000228881836,80900
2010-11-24,4.019999980926514,4.179999828338623,3.9800000190734863,4.099999904632568,4.099999904632568,50300
2010-11-26,4.070000171661377,4.150000095367432,4.050000190734863,4.099999904632568,4.099999904632568,24000
2010-11-29,4.070000171661377,4.119999885559082,3.9600000381469727,4.079999923706055,4.079999923706055,79200
2010-11-30,4.039999961853027,4.079999923706055,3.9800000190734863,3.990000009536743,3.990000009536743,87500
2010-12-01,4.070000171661377,4.139999866485596,3.950000047683716,4.119999885559082,4.119999885559082,112000
2010-12-02,4.150000095367432,4.239999771118164,4.010000228881836,4.179999828338623,4.179999828338623,78200
2010-12-03,4.150000095367432,4.300000190734863,4.079999923706055,4.239999771118164,4.239999771118164,83900
2010-12-06,4.21999979019165,4.300000190734863,4.119999885559082,4.25,4.25,72600
2010-12-07,4.269999980926514,4.380000114440918,4.190000057220459,4.269999980926514,4.269999980926514,56400
2010-12-08,4.289999961853027,4.420000076293945,4.170000076293945,4.349999904632568,4.349999904632568,80100
2010-12-09,4.389999866485596,4.579999923706055,4.28000020980835,4.449999809265137,4.449999809265137,135900
2010-12-10,4.440000057220459,4.800000190734863,4.409999847412109,4.599999904632568,4.599999904632568,91000
2010-12-13,4.599999904632568,4.679999828338623,4.519999980926514,4.599999904632568,4.599999904632568,58100
2010-12-14,4.630000114440918,4.949999809265137,4.599999904632568,4.860000133514404,4.860000133514404,101100
2010-12-15,4.829999923706055,5.070000171661377,4.789999961853027,5.0,5.0,112500
2010-12-16,4.980000019073486,5.050000190734863,4.880000114440918,5.0,5.0,113000
2010-12-17,4.980000019073486,5.010000228881836,4.800000190734863,4.949999809265137,4.949999809265137,126500
2010-12-20,4.940000057220459,4.949999809265137,4.880000114440918,4.880000114440918,4.880000114440918,64300
2010-12-21,4.920000076293945,5.03000020980835,4.849999904632568,4.929999828338623,4.929999828338623,66800
2010-12-22,4.909999847412109,4.929999828338623,4.809999942779541,4.849999904632568,4.849999904632568,32900
2010-12-23,4.829999923706055,4.900000095367432,4.71999979019165,4.880000114440918,4.880000114440918,54800
2010-12-27,4.880000114440918,4.900000095367432,4.760000228881836,4.880000114440918,4.880000114440918,40900
2010-12-28,4.900000095367432,4.949999809265137,4.760000228881836,4.889999866485596,4.889999866485596,57500
2010-12-29,4.880000114440918,4.929999828338623,4.769999980926514,4.840000152587891,4.840000152587891,39600
2010-12-30,4.820000171661377,4.880000114440918,4.739999771118164,4.820000171661377,4.820000171661377,47100
2010-12-31,4.789999961853027,4.889999866485596,4.789999961853027,4.820000171661377,4.820000171661377,63500
2011-01-03,4.880000114440918,4.900000095367432,4.809999942779541,4.860000133514404,4.860000133514404,73100
2011-01-04,4.860000133514404,4.920000076293945,4.820000171661377,4.900000095367432,4.900000095367432,153000
2011-01-05,4.869999885559082,4.929999828338623,4.820000171661377,4.900000095367432,4.900000095367432,112900
2011-01-06,4.880000114440918,4.880000114440918,4.78000020980835,4.849999904632568,4.849999904632568,54400
2011-01-07,4.849999904632568,4.860000133514404,4.75,4.78000020980835,4.78000020980835,53500
2011-01-10,4.75,4.860000133514404,4.639999866485596,4.78000020980835,4.78000020980835,87500
2011-01-11,4.800000190734863,4.849999904632568,4.679999828338623,4.800000190734863,4.800000190734863,74200
2011-01-12,4.789999961853027,5.96999979019165,4.789999961853027,5.960000038146973,5.960000038146973,413400
2011-01-13,5.869999885559082,6.0,5.46999979019165,5.53000020980835,5.53000020980835,144200
2011-01-14,5.539999961853027,5.789999961853027,5.400000095367432,5.789999961853027,5.789999961853027,104700
2011-01-18,5.75,5.820000171661377,5.670000076293945,5.71999979019165,5.71999979019165,57400
2011-01-19,5.710000038146973,5.880000114440918,5.429999828338623,5.449999809265137,5.449999809265137,91100
2011-01-20,5.420000076293945,5.489999771118164,5.329999923706055,5.400000095367432,5.400000095367432,78600
2011-01-21,5.480000019073486,5.789999961853027,5.480000019073486,5.550000190734863,5.550000190734863,155500
2011-01-24,5.570000171661377,5.690000057220459,5.440000057220459,5.539999961853027,5.539999961853027,71400
2011-01-25,5.53000020980835,5.619999885559082,5.369999885559082,5.420000076293945,5.420000076293945,59600
2011-01-26,5.449999809265137,5.659999847412109,5.380000114440918,5.650000095367432,5.650000095367432,94900
2011-01-27,5.71999979019165,5.849999904632568,5.599999904632568,5.78000020980835,5.78000020980835,80600
2011-01-28,5.75,5.989999771118164,5.570000171661377,5.670000076293945,5.670000076293945,137500
2011-01-31,5.690000057220459,5.809999942779541,5.570000171661377,5.789999961853027,5.789999961853027,74800
2011-02-01,5.789999961853027,5.809999942779541,5.75,5.800000190734863,5.800000190734863,45400
2011-02-02,5.75,6.130000114440918,5.650000095367432,6.03000020980835,6.03000020980835,121200
2011-02-03,6.010000228881836,6.150000095367432,5.909999847412109,6.079999923706055,6.079999923706055,57800
2011-02-04,6.059999942779541,6.130000114440918,5.559999942779541,5.650000095367432,5.650000095367432,368700
2011-02-07,5.639999866485596,5.800000190734863,5.519999980926514,5.699999809265137,5.699999809265137,111400
2011-02-08,5.690000057220459,5.860000133514404,5.610000133514404,5.809999942779541,5.809999942779541,62200
2011-02-09,5.789999961853027,5.940000057220459,5.71999979019165,5.889999866485596,5.889999866485596,97700
2011-02-10,5.900000095367432,6.289999961853027,5.829999923706055,6.050000190734863,6.050000190734863,188800
2011-02-11,6.25,6.550000190734863,6.25,6.400000095367432,6.400000095367432,415500
2011-02-14,6.460000038146973,6.96999979019165,6.320000171661377,6.880000114440918,6.880000114440918,214500
2011-02-15,6.75,6.75,6.230000019073486,6.46999979019165,6.46999979019165,269900
2011-02-16,6.400000095367432,6.570000171661377,6.28000020980835,6.539999961853027,6.539999961853027,213500
2011-02-17,6.5,6.619999885559082,6.429999828338623,6.619999885559082,6.619999885559082,232800
2011-02-18,6.639999866485596,6.860000133514404,6.460000038146973,6.860000133514404,6.860000133514404,285500
2011-02-22,6.769999980926514,6.849999904632568,6.53000020980835,6.579999923706055,6.579999923706055,132100
2011-02-23,6.599999904632568,6.599999904632568,6.25,6.5,6.5,169800
2011-02-24,6.489999771118164,6.739999771118164,6.409999847412109,6.670000076293945,6.670000076293945,190900
2011-02-25,6.670000076293945,6.820000171661377,6.489999771118164,6.760000228881836,6.760000228881836,257900
2011-02-28,6.760000228881836,7.119999885559082,6.599999904632568,6.920000076293945,6.920000076293945,824400
2011-03-01,6.96999979019165,7.0,6.570000171661377,6.590000152587891,6.590000152587891,282800
2011-03-02,6.590000152587891,6.769999980926514,6.5,6.690000057220459,6.690000057220459,162800
2011-03-03,6.78000020980835,7.039999961853027,6.730000019073486,6.949999809265137,6.949999809265137,272500
2011-03-04,6.940000057220459,6.980000019073486,6.760000228881836,6.949999809265137,6.949999809265137,79400
2011-03-07,7.0,7.150000095367432,6.739999771118164,7.03000020980835,7.03000020980835,310600
2011-03-08,7.019999980926514,7.170000076293945,6.960000038146973,7.090000152587891,7.090000152587891,189700
2011-03-09,7.099999904632568,7.139999866485596,6.690000057220459,6.71999979019165,6.71999979019165,288600
2011-03-10,6.619999885559082,6.619999885559082,6.059999942779541,6.400000095367432,6.400000095367432,375000
2011-03-11,6.369999885559082,6.429999828338623,6.130000114440918,6.380000114440918,6.380000114440918,105000
2011-03-14,6.329999923706055,6.329999923706055,5.940000057220459,6.079999923706055,6.079999923706055,158600
2011-03-15,5.889999866485596,6.019999980926514,5.550000190734863,5.960000038146973,5.960000038146973,228700
2011-03-16,5.980000019073486,6.050000190734863,5.670000076293945,5.829999923706055,5.829999923706055,184600
2011-03-17,5.960000038146973,6.070000171661377,5.840000152587891,5.949999809265137,5.949999809265137,139900
2011-03-18,6.010000228881836,6.21999979019165,5.889999866485596,6.179999828338623,6.179999828338623,167700
2011-03-21,6.25,6.599999904632568,5.960000038146973,6.519999980926514,6.519999980926514,152200
2011-03-22,6.550000190734863,6.840000152587891,6.380000114440918,6.429999828338623,6.429999828338623,60800
2011-03-23,6.440000057220459,6.599999904632568,6.300000190734863,6.489999771118164,6.489999771118164,158000
2011-03-24,6.559999942779541,6.690000057220459,6.389999866485596,6.610000133514404,6.610000133514404,320500
2011-03-25,6.650000095367432,6.769999980926514,6.5,6.659999847412109,6.659999847412109,118900
2011-03-28,6.71999979019165,6.769999980926514,6.619999885559082,6.730000019073486,6.730000019073486,66600
2011-03-29,6.710000038146973,6.710000038146973,6.539999961853027,6.639999866485596,6.639999866485596,133500
2011-03-30,6.670000076293945,6.699999809265137,6.570000171661377,6.599999904632568,6.599999904632568,219600
2011-03-31,6.570000171661377,6.670000076293945,6.570000171661377,6.650000095367432,6.650000095367432,140700
2011-04-01,6.71999979019165,6.809999942779541,6.630000114440918,6.739999771118164,6.739999771118164,51700
2011-04-04,6.769999980926514,6.909999847412109,6.760000228881836,6.849999904632568,6.849999904632568,40800
2011-04-05,6.849999904632568,6.980000019073486,6.800000190734863,6.920000076293945,6.920000076293945,59000
2011-04-06,6.960000038146973,7.019999980926514,6.599999904632568,7.019999980926514,7.019999980926514,75900
2011-04-07,7.010000228881836,7.099999904632568,6.809999942779541,6.849999904632568,6.849999904632568,95700
2011-04-08,6.869999885559082,6.900000095367432,6.599999904632568,6.730000019073486,6.730000019073486,99600
2011-04-11,6.739999771118164,6.860000133514404,6.5,6.5,6.5,99300
2011-04-12,6.480000019073486,6.480000019073486,6.25,6.300000190734863,6.300000190734863,81500
2011-04-13,6.360000133514404,6.440000057220459,6.110000133514404,6.289999961853027,6.289999961853027,111500
2011-04-14,6.210000038146973,6.460000038146973,6.199999809265137,6.440000057220459,6.440000057220459,105200
2011-04-15,6.420000076293945,6.539999961853027,5.889999866485596,6.53000020980835,6.53000020980835,76800
2011-04-18,6.409999847412109,6.429999828338623,6.260000228881836,6.309999942779541,6.309999942779541,41600
2011-04-19,6.369999885559082,6.550000190734863,6.289999961853027,6.380000114440918,6.380000114440918,48200
2011-04-20,6.510000228881836,6.619999885559082,6.510000228881836,6.619999885559082,6.619999885559082,40300
2011-04-21,6.690000057220459,6.71999979019165,6.28000020980835,6.53000020980835,6.53000020980835,51200
2011-04-25,6.489999771118164,6.599999904632568,6.25,6.599999904632568,6.599999904632568,31400
2011-04-26,6.599999904632568,6.789999961853027,6.559999942779541,6.71999979019165,6.71999979019165,65100
2011-04-27,6.699999809265137,6.769999980926514,6.599999904632568,6.730000019073486,6.730000019073486,38000
2011-04-28,6.869999885559082,6.869999885559082,6.730000019073486,6.840000152587891,6.840000152587891,59000
2011-04-29,6.050000190734863,6.420000076293945,6.050000190734863,6.320000171661377,6.320000171661377,322000
2011-05-02,6.349999904632568,6.400000095367432,6.059999942779541,6.079999923706055,6.079999923706055,115000
2011-05-03,6.039999961853027,6.070000171661377,5.889999866485596,6.019999980926514,6.019999980926514,151000
2011-05-04,5.989999771118164,6.099999904632568,5.989999771118164,6.079999923706055,6.079999923706055,400900
2011-05-05,6.050000190734863,6.190000057220459,5.96999979019165,5.989999771118164,5.989999771118164,228000
2011-05-06,6.090000152587891,6.179999828338623,6.0,6.139999866485596,6.139999866485596,101000
2011-05-09,6.099999904632568,6.239999771118164,6.099999904632568,6.190000057220459,6.190000057220459,94000
2011-05-10,6.230000019073486,6.489999771118164,6.199999809265137,6.440000057220459,6.440000057220459,60000
2011-05-11,6.429999828338623,6.5,6.289999961853027,6.300000190734863,6.300000190734863,44300
2011-05-12,6.269999980926514,6.5,6.269999980926514,6.409999847412109,6.409999847412109,60100
2011-05-13,6.400000095367432,6.53000020980835,6.340000152587891,6.349999904632568,6.349999904632568,55000
2011-05-16,6.349999904632568,6.539999961853027,6.230000019073486,6.239999771118164,6.239999771118164,72800
2011-05-17,6.210000038146973,6.340000152587891,6.039999961853027,6.070000171661377,6.070000171661377,89200
2011-05-18,6.079999923706055,6.349999904632568,6.079999923706055,6.21999979019165,6.21999979019165,63800
2011-05-19,6.300000190734863,6.300000190734863,6.190000057220459,6.239999771118164,6.239999771118164,43000
2011-05-20,6.199999809265137,6.309999942779541,6.119999885559082,6.159999847412109,6.159999847412109,87400
2011-05-23,6.099999904632568,6.199999809265137,6.03000020980835,6.050000190734863,6.050000190734863,54400
2011-05-24,6.090000152587891,6.159999847412109,5.940000057220459,5.980000019073486,5.980000019073486,101600
2011-05-25,5.96999979019165,6.170000076293945,5.96999979019165,6.119999885559082,6.119999885559082,74500
2011-05-26,6.099999904632568,6.21999979019165,6.099999904632568,6.21999979019165,6.21999979019165,50800
2011-05-27,6.239999771118164,6.300000190734863,6.139999866485596,6.210000038146973,6.210000038146973,60600
2011-05-31,6.28000020980835,6.320000171661377,6.130000114440918,6.309999942779541,6.309999942779541,77900
2011-06-01,6.300000190734863,6.400000095367432,6.119999885559082,6.130000114440918,6.130000114440918,63000
2011-06-02,6.130000114440918,6.28000020980835,6.130000114440918,6.260000228881836,6.260000228881836,41400
2011-06-03,6.130000114440918,6.289999961853027,6.059999942779541,6.119999885559082,6.119999885559082,58000
2011-06-06,6.099999904632568,6.130000114440918,5.96999979019165,5.989999771118164,5.989999771118164,57700
2011-06-07,6.050000190734863,6.170000076293945,5.96999979019165,6.039999961853027,6.039999961853027,58400
2011-06-08,6.0,6.0,5.829999923706055,5.889999866485596,5.889999866485596,69700
2011-06-09,5.920000076293945,6.070000171661377,5.889999866485596,5.940000057220459,5.940000057220459,51400
2011-06-10,5.869999885559082,5.880000114440918,5.550000190734863,5.630000114440918,5.630000114440918,139600
2011-06-13,5.650000095367432,5.71999979019165,5.449999809265137,5.590000152587891,5.590000152587891,40200
2011-06-14,5.659999847412109,5.75,5.630000114440918,5.75,5.75,33900
2011-06-15,5.659999847412109,5.730000019073486,5.550000190734863,5.590000152587891,5.590000152587891,36900
2011-06-16,5.590000152587891,5.710000038146973,5.590000152587891,5.659999847412109,5.659999847412109,34200
2011-06-17,5.71999979019165,5.71999979019165,5.480000019073486,5.550000190734863,5.550000190734863,100000
2011-06-20,5.510000228881836,5.679999828338623,5.449999809265137,5.639999866485596,5.639999866485596,55100
2011-06-21,5.699999809265137,5.730000019073486,5.650000095367432,5.690000057220459,5.690000057220459,52300
2011-06-22,5.650000095367432,5.710000038146973,5.639999866485596,5.650000095367432,5.650000095367432,29100
2011-06-23,5.570000171661377,5.699999809265137,5.550000190734863,5.699999809265137,5.699999809265137,46400
2011-06-24,5.71999979019165,5.769999980926514,5.550000190734863,5.75,5.75,520600
2011-06-27,5.690000057220459,6.0,5.519999980926514,5.909999847412109,5.909999847412109,73400
2011-06-28,5.929999828338623,6.019999980926514,5.900000095367432,6.0,6.0,50700
2011-06-29,6.010000228881836,6.010000228881836,5.760000228881836,5.78000020980835,5.78000020980835,50500
2011-06-30,5.789999961853027,5.989999771118164,5.739999771118164,5.960000038146973,5.960000038146973,74000
2011-07-01,5.980000019073486,6.239999771118164,5.869999885559082,6.210000038146973,6.210000038146973,69100
2011-07-05,6.21999979019165,6.21999979019165,6.0,6.070000171661377,6.070000171661377,53200
2011-07-06,6.079999923706055,6.079999923706055,5.769999980926514,5.849999904632568,5.849999904632568,82000
2011-07-07,5.849999904632568,6.079999923706055,5.760000228881836,5.960000038146973,5.960000038146973,144600
2011-07-08,5.860000133514404,5.96999979019165,5.860000133514404,5.900000095367432,5.900000095367432,51100
2011-07-11,5.820000171661377,5.820000171661377,5.739999771118164,5.739999771118164,5.739999771118164,36800
2011-07-12,5.730000019073486,5.869999885559082,5.5,5.71999979019165,5.71999979019165,83400
2011-07-13,5.739999771118164,5.909999847412109,5.699999809265137,5.800000190734863,5.800000190734863,44500
2011-07-14,5.800000190734863,5.820000171661377,5.710000038146973,5.730000019073486,5.730000019073486,31000
2011-07-15,5.75,5.789999961853027,5.679999828338623,5.769999980926514,5.769999980926514,77700
2011-07-18,5.730000019073486,5.769999980926514,5.610000133514404,5.679999828338623,5.679999828338623,37900
2011-07-19,5.760000228881836,5.840000152587891,5.630000114440918,5.800000190734863,5.800000190734863,114100
2011-07-20,5.789999961853027,6.070000171661377,5.679999828338623,5.980000019073486,5.980000019073486,65600
2011-07-21,6.0,6.170000076293945,5.800000190734863,6.159999847412109,6.159999847412109,84900
2011-07-22,6.110000133514404,6.5,6.110000133514404,6.380000114440918,6.380000114440918,95000
2011-07-25,6.260000228881836,6.53000020980835,6.230000019073486,6.380000114440918,6.380000114440918,77900
2011-07-26,6.300000190734863,6.510000228881836,6.25,6.429999828338623,6.429999828338623,145500
2011-07-27,6.400000095367432,6.400000095367432,6.039999961853027,6.099999904632568,6.099999904632568,61400
2011-07-28,6.139999866485596,6.150000095367432,5.940000057220459,6.0,6.0,59900
2011-07-29,5.909999847412109,6.0,5.900000095367432,6.0,6.0,42800
2011-08-01,6.050000190734863,6.050000190734863,5.769999980926514,5.880000114440918,5.880000114440918,77200
2011-08-02,5.849999904632568,5.900000095367432,5.75,5.760000228881836,5.760000228881836,69100
2011-08-03,5.800000190734863,5.840000152587891,5.630000114440918,5.71999979019165,5.71999979019165,110500
2011-08-04,5.639999866485596,5.929999828338623,5.599999904632568,5.610000133514404,5.610000133514404,95300
2011-08-05,5.699999809265137,5.699999809265137,5.159999847412109,5.289999961853027,5.289999961853027,146400
2011-08-08,5.059999942779541,5.199999809265137,4.760000228881836,4.760000228881836,4.760000228881836,173600
2011-08-09,4.730000019073486,5.269999980926514,4.599999904632568,5.159999847412109,5.159999847412109,137700
2011-08-10,4.949999809265137,5.079999923706055,4.670000076293945,4.699999809265137,4.699999809265137,110200
2011-08-11,4.699999809265137,5.010000228881836,4.420000076293945,4.869999885559082,4.869999885559082,106400
2011-08-12,4.909999847412109,4.929999828338623,4.75,4.840000152587891,4.840000152587891,58700
2011-08-15,4.889999866485596,5.210000038146973,4.789999961853027,5.199999809265137,5.199999809265137,48700
2011-08-16,5.28000020980835,5.28000020980835,4.849999904632568,4.980000019073486,4.980000019073486,105300
2011-08-17,5.019999980926514,5.130000114440918,4.909999847412109,5.099999904632568,5.099999904632568,28800
2011-08-18,4.909999847412109,4.980000019073486,4.849999904632568,4.869999885559082,4.869999885559082,98100
2011-08-19,4.789999961853027,4.940000057220459,4.789999961853027,4.869999885559082,4.869999885559082,64600
2011-08-22,5.039999961853027,5.039999961853027,4.869999885559082,5.0,5.0,40100
2011-08-23,5.010000228881836,5.239999771118164,4.960000038146973,5.239999771118164,5.239999771118164,111700
2011-08-24,5.099999904632568,5.269999980926514,5.010000228881836,5.25,5.25,43800
2011-08-25,5.28000020980835,5.28000020980835,4.889999866485596,4.909999847412109,4.909999847412109,61600
2011-08-26,4.860000133514404,5.119999885559082,4.860000133514404,5.010000228881836,5.010000228881836,50300
2011-08-29,5.070000171661377,5.25,5.0,5.239999771118164,5.239999771118164,92200
2011-08-30,5.239999771118164,5.300000190734863,5.019999980926514,5.269999980926514,5.269999980926514,72000
2011-08-31,5.269999980926514,5.269999980926514,5.0,5.03000020980835,5.03000020980835,114900
2011-09-01,5.019999980926514,5.179999828338623,4.96999979019165,4.96999979019165,4.96999979019165,165700
2011-09-02,4.860000133514404,5.019999980926514,4.679999828338623,4.840000152587891,4.840000152587891,109600
2011-09-06,4.659999847412109,4.869999885559082,4.53000020980835,4.639999866485596,4.639999866485596,113900
2011-09-07,4.730000019073486,4.880000114440918,4.699999809265137,4.840000152587891,4.840000152587891,78900
2011-09-08,4.809999942779541,4.880000114440918,4.75,4.769999980926514,4.769999980926514,40200
2011-09-09,4.710000038146973,4.710000038146973,4.5,4.550000190734863,4.550000190734863,87300
2011-09-12,4.449999809265137,4.769999980926514,4.449999809265137,4.619999885559082,4.619999885559082,68400
2011-09-13,4.650000095367432,4.71999979019165,4.599999904632568,4.639999866485596,4.639999866485596,76300
2011-09-14,4.670000076293945,4.929999828338623,4.539999961853027,4.920000076293945,4.920000076293945,371300
2011-09-15,4.949999809265137,5.139999866485596,4.860000133514404,5.119999885559082,5.119999885559082,138700
2011-09-16,5.130000114440918,5.150000095367432,4.889999866485596,5.059999942779541,5.059999942779541,142000
2011-09-19,4.929999828338623,5.019999980926514,4.829999923706055,4.909999847412109,4.909999847412109,16800
2011-09-20,4.949999809265137,4.960000038146973,4.670000076293945,4.670000076293945,4.670000076293945,42800
2011-09-21,4.690000057220459,4.880000114440918,4.460000038146973,4.480000019073486,4.480000019073486,61000
2011-09-22,4.300000190734863,4.429999828338623,4.079999923706055,4.099999904632568,4.099999904632568,628100
2011-09-23,4.090000152587891,4.150000095367432,4.050000190734863,4.090000152587891,4.090000152587891,87100
2011-09-26,4.130000114440918,4.130000114440918,3.9000000953674316,4.050000190734863,4.050000190734863,142800
2011-09-27,4.099999904632568,4.25,4.039999961853027,4.050000190734863,4.050000190734863,248000
2011-09-28,4.050000190734863,4.070000171661377,3.740000009536743,3.859999895095825,3.859999895095825,171000
2011-09-29,4.0,4.050000190734863,3.859999895095825,3.990000009536743,3.990000009536743,47300
2011-09-30,3.9100000858306885,4.110000133514404,3.9100000858306885,4.079999923706055,4.079999923706055,152800
2011-10-03,4.010000228881836,4.019999980926514,3.6600000858306885,3.6600000858306885,3.6600000858306885,132900
2011-10-04,3.630000114440918,3.9200000762939453,3.619999885559082,3.890000104904175,3.890000104904175,151000
2011-10-05,3.890000104904175,4.090000152587891,3.450000047683716,4.050000190734863,4.050000190734863,51400
2011-10-06,4.03000020980835,4.159999847412109,3.930000066757202,4.099999904632568,4.099999904632568,73400
2011-10-07,4.130000114440918,4.159999847412109,3.890000104904175,3.9700000286102295,3.9700000286102295,122300
2011-10-10,4.070000171661377,4.070000171661377,3.869999885559082,4.019999980926514,4.019999980926514,120200
2011-10-11,3.990000009536743,4.019999980926514,3.9000000953674316,3.990000009536743,3.990000009536743,93400
2011-10-12,4.0,4.050000190734863,3.9000000953674316,4.010000228881836,4.010000228881836,120900
2011-10-13,3.9700000286102295,4.070000171661377,3.880000114440918,4.059999942779541,4.059999942779541,33400
2011-10-14,4.099999904632568,4.260000228881836,4.019999980926514,4.239999771118164,4.239999771118164,92500
2011-10-17,4.179999828338623,4.199999809265137,4.059999942779541,4.110000133514404,4.110000133514404,89100
2011-10-18,4.159999847412109,4.519999980926514,4.099999904632568,4.5,4.5,110200
2011-10-19,4.46999979019165,4.5,4.199999809265137,4.260000228881836,4.260000228881836,73400
2011-10-20,4.25,4.449999809265137,4.170000076293945,4.369999885559082,4.369999885559082,59100
2011-10-21,4.46999979019165,4.559999942779541,4.289999961853027,4.53000020980835,4.53000020980835,104600
2011-10-24,4.570000171661377,4.599999904632568,4.480000019073486,4.599999904632568,4.599999904632568,84700
2011-10-25,4.550000190734863,4.690000057220459,4.380000114440918,4.440000057220459,4.440000057220459,34200
2011-10-26,4.539999961853027,4.739999771118164,4.380000114440918,4.730000019073486,4.730000019073486,83400
2011-10-27,4.820000171661377,5.130000114440918,4.739999771118164,5.050000190734863,5.050000190734863,159000
2011-10-28,5.059999942779541,5.28000020980835,5.019999980926514,5.269999980926514,5.269999980926514,74000
2011-10-31,5.150000095367432,5.300000190734863,5.119999885559082,5.170000076293945,5.170000076293945,77200
2011-11-01,5.0,5.110000133514404,4.889999866485596,4.949999809265137,4.949999809265137,92600
2011-11-02,5.059999942779541,5.260000228881836,4.989999771118164,5.199999809265137,5.199999809265137,55000
2011-11-03,5.289999961853027,5.449999809265137,5.230000019073486,5.429999828338623,5.429999828338623,69100
2011-11-04,5.78000020980835,5.78000020980835,5.579999923706055,5.710000038146973,5.710000038146973,88400
2011-11-07,5.639999866485596,5.75,5.550000190734863,5.730000019073486,5.730000019073486,42600
2011-11-08,5.659999847412109,5.699999809265137,5.409999847412109,5.699999809265137,5.699999809265137,58600
2011-11-09,5.510000228881836,5.670000076293945,5.380000114440918,5.400000095367432,5.400000095367432,70300
2011-11-10,5.519999980926514,5.559999942779541,5.420000076293945,5.53000020980835,5.53000020980835,56800
2011-11-11,5.630000114440918,5.809999942779541,5.539999961853027,5.809999942779541,5.809999942779541,90800
2011-11-14,5.730000019073486,5.800000190734863,5.639999866485596,5.769999980926514,5.769999980926514,71500
2011-11-15,5.710000038146973,6.010000228881836,5.710000038146973,6.010000228881836,6.010000228881836,64000
2011-11-16,5.940000057220459,6.329999923706055,5.940000057220459,6.090000152587891,6.090000152587891,109000
2011-11-17,6.110000133514404,6.239999771118164,6.050000190734863,6.139999866485596,6.139999866485596,95100
2011-11-18,6.139999866485596,6.179999828338623,5.980000019073486,6.090000152587891,6.090000152587891,51700
2011-11-21,5.929999828338623,6.039999961853027,5.849999904632568,5.940000057220459,5.940000057220459,44200
2011-11-22,5.949999809265137,6.090000152587891,5.940000057220459,5.949999809265137,5.949999809265137,61300
2011-11-23,5.900000095367432,6.039999961853027,5.769999980926514,5.820000171661377,5.820000171661377,79100
2011-11-25,5.800000190734863,5.96999979019165,5.659999847412109,5.860000133514404,5.860000133514404,48800
2011-11-28,6.03000020980835,6.190000057220459,5.96999979019165,6.190000057220459,6.190000057220459,87600
2011-11-29,6.179999828338623,6.199999809265137,6.03000020980835,6.099999904632568,6.099999904632568,45800
2011-11-30,6.239999771118164,6.329999923706055,6.099999904632568,6.25,6.25,205300
2011-12-01,6.199999809265137,6.309999942779541,6.199999809265137,6.230000019073486,6.230000019073486,52100
2011-12-02,6.260000228881836,6.329999923706055,6.110000133514404,6.230000019073486,6.230000019073486,114400
2011-12-05,6.309999942779541,6.449999809265137,6.230000019073486,6.349999904632568,6.349999904632568,87800
2011-12-06,6.320000171661377,6.420000076293945,6.289999961853027,6.340000152587891,6.340000152587891,65500
2011-12-07,6.300000190734863,6.349999904632568,6.199999809265137,6.269999980926514,6.269999980926514,55000
2011-12-08,6.21999979019165,6.28000020980835,6.010000228881836,6.099999904632568,6.099999904632568,82900
2011-12-09,6.130000114440918,6.329999923706055,6.070000171661377,6.300000190734863,6.300000190734863,95700
2011-12-12,6.199999809265137,6.320000171661377,6.159999847412109,6.300000190734863,6.300000190734863,58600
2011-12-13,6.349999904632568,6.420000076293945,6.179999828338623,6.25,6.25,68800
2011-12-14,6.21999979019165,6.429999828338623,6.150000095367432,6.409999847412109,6.409999847412109,86200
2011-12-15,6.429999828338623,6.449999809265137,6.369999885559082,6.409999847412109,6.409999847412109,64300
2011-12-16,6.440000057220459,6.46999979019165,6.389999866485596,6.46999979019165,6.46999979019165,156800
2011-12-19,6.5,6.599999904632568,6.489999771118164,6.519999980926514,6.519999980926514,67600
2011-12-20,6.659999847412109,6.829999923706055,6.659999847412109,6.829999923706055,6.829999923706055,68500
2011-12-21,6.800000190734863,6.840000152587891,6.650000095367432,6.78000020980835,6.78000020980835,41200
2011-12-22,6.889999866485596,6.960000038146973,6.849999904632568,6.960000038146973,6.960000038146973,51500
2011-12-23,7.0,7.0,6.920000076293945,6.96999979019165,6.96999979019165,19400
2011-12-27,6.909999847412109,7.139999866485596,6.840000152587891,7.130000114440918,7.130000114440918,34500
2011-12-28,7.110000133514404,7.119999885559082,6.889999866485596,6.940000057220459,6.940000057220459,34400
2011-12-29,6.989999771118164,6.989999771118164,6.75,6.960000038146973,6.960000038146973,22600
2011-12-30,6.949999809265137,6.96999979019165,6.610000133514404,6.96999979019165,6.96999979019165,65900
2012-01-03,7.130000114440918,7.130000114440918,6.880000114440918,6.920000076293945,6.920000076293945,136700
2012-01-04,6.869999885559082,6.869999885559082,6.619999885559082,6.619999885559082,6.619999885559082,47700
2012-01-05,6.590000152587891,6.590000152587891,6.409999847412109,6.510000228881836,6.510000228881836,53500
2012-01-06,6.519999980926514,6.679999828338623,6.429999828338623,6.559999942779541,6.559999942779541,18500
2012-01-09,6.599999904632568,6.599999904632568,6.449999809265137,6.489999771118164,6.489999771118164,30100
2012-01-10,6.590000152587891,6.670000076293945,6.510000228881836,6.599999904632568,6.599999904632568,29400
2012-01-11,6.579999923706055,6.610000133514404,6.440000057220459,6.559999942779541,6.559999942779541,16200
2012-01-12,6.599999904632568,6.730000019073486,6.380000114440918,6.659999847412109,6.659999847412109,45600
2012-01-13,6.579999923706055,6.619999885559082,6.420000076293945,6.440000057220459,6.440000057220459,33700
2012-01-17,6.519999980926514,6.599999904632568,6.460000038146973,6.5,6.5,36300
2012-01-18,6.489999771118164,6.519999980926514,6.360000133514404,6.510000228881836,6.510000228881836,44300
2012-01-19,6.519999980926514,6.519999980926514,6.309999942779541,6.429999828338623,6.429999828338623,59400
2012-01-20,6.409999847412109,6.449999809265137,6.360000133514404,6.400000095367432,6.400000095367432,69300
2012-01-23,6.420000076293945,6.420000076293945,6.21999979019165,6.349999904632568,6.349999904632568,20600
2012-01-24,6.320000171661377,6.320000171661377,6.21999979019165,6.300000190734863,6.300000190734863,125300
2012-01-25,6.309999942779541,6.5,6.309999942779541,6.449999809265137,6.449999809265137,103700
2012-01-26,6.489999771118164,6.650000095367432,6.46999979019165,6.599999904632568,6.599999904632568,52700
2012-01-27,6.579999923706055,6.679999828338623,6.559999942779541,6.659999847412109,6.659999847412109,41900
2012-01-30,6.579999923706055,6.650000095367432,6.5,6.53000020980835,6.53000020980835,94400
2012-01-31,6.590000152587891,6.610000133514404,6.320000171661377,6.389999866485596,6.389999866485596,42100
2012-02-01,6.369999885559082,6.519999980926514,6.369999885559082,6.460000038146973,6.460000038146973,187600
2012-02-02,6.480000019073486,6.539999961853027,6.380000114440918,6.409999847412109,6.409999847412109,99400
2012-02-03,6.53000020980835,6.690000057220459,6.53000020980835,6.659999847412109,6.659999847412109,65100
2012-02-06,6.699999809265137,6.699999809265137,6.559999942779541,6.670000076293945,6.670000076293945,40900
2012-02-07,6.599999904632568,6.710000038146973,6.590000152587891,6.679999828338623,6.679999828338623,42800
2012-02-08,6.679999828338623,6.760000228881836,6.639999866485596,6.690000057220459,6.690000057220459,23400
2012-02-09,6.690000057220459,6.71999979019165,6.539999961853027,6.539999961853027,6.539999961853027,50100
2012-02-10,6.460000038146973,6.550000190734863,6.329999923706055,6.380000114440918,6.380000114440918,75400
2012-02-13,6.460000038146973,6.579999923706055,6.380000114440918,6.579999923706055,6.579999923706055,29500
2012-02-14,6.53000020980835,6.650000095367432,6.519999980926514,6.519999980926514,6.519999980926514,55900
2012-02-15,6.570000171661377,6.610000133514404,6.46999979019165,6.480000019073486,6.480000019073486,39300
2012-02-16,6.46999979019165,6.829999923706055,6.269999980926514,6.829999923706055,6.829999923706055,55900
2012-02-17,6.949999809265137,6.949999809265137,6.599999904632568,6.739999771118164,6.739999771118164,67100
2012-02-21,6.739999771118164,6.739999771118164,6.539999961853027,6.539999961853027,6.539999961853027,27500
2012-02-22,6.46999979019165,6.639999866485596,6.46999979019165,6.510000228881836,6.510000228881836,59500
2012-02-23,6.5,6.829999923706055,6.489999771118164,6.789999961853027,6.789999961853027,91800
2012-02-24,6.789999961853027,7.75,6.679999828338623,7.699999809265137,7.699999809265137,385600
2012-02-27,7.690000057220459,8.140000343322754,7.440000057220459,8.109999656677246,8.109999656677246,323300
2012-02-28,8.100000381469727,8.300000190734863,7.639999866485596,8.199999809265137,8.199999809265137,159700
2012-02-29,8.199999809265137,8.199999809265137,7.929999828338623,8.029999732971191,8.029999732971191,142400
2012-03-01,8.010000228881836,8.479999542236328,8.0,8.300000190734863,8.300000190734863,149500
2012-03-02,8.25,8.25,8.109999656677246,8.180000305175781,8.180000305175781,95500
2012-03-05,8.069999694824219,8.119999885559082,8.039999961853027,8.050000190734863,8.050000190734863,61200
2012-03-06,7.920000076293945,8.09000015258789,7.75,7.929999828338623,7.929999828338623,73300
2012-03-07,7.960000038146973,8.119999885559082,7.849999904632568,8.09000015258789,8.09000015258789,102900
2012-03-08,8.079999923706055,8.279999732971191,7.989999771118164,8.25,8.25,81400
2012-03-09,8.239999771118164,8.479999542236328,8.239999771118164,8.350000381469727,8.350000381469727,114900
2012-03-12,8.3100004196167,8.350000381469727,8.199999809265137,8.25,8.25,76000
2012-03-13,8.34000015258789,8.380000114440918,7.630000114440918,8.380000114440918,8.380000114440918,72300
2012-03-14,8.380000114440918,8.380000114440918,8.109999656677246,8.260000228881836,8.260000228881836,46700
2012-03-15,8.279999732971191,8.279999732971191,8.050000190734863,8.100000381469727,8.100000381469727,90000
2012-03-16,8.109999656677246,8.109999656677246,7.909999847412109,8.0,8.0,67000
2012-03-19,8.010000228881836,8.289999961853027,7.949999809265137,8.199999809265137,8.199999809265137,88400
2012-03-20,8.109999656677246,8.140000343322754,8.039999961853027,8.069999694824219,8.069999694824219,42500
2012-03-21,8.109999656677246,8.15999984741211,8.020000457763672,8.100000381469727,8.100000381469727,44600
2012-03-22,8.010000228881836,8.140000343322754,7.940000057220459,8.09000015258789,8.09000015258789,38900
2012-03-23,8.119999885559082,8.170000076293945,8.0,8.149999618530273,8.149999618530273,56300
2012-03-26,8.260000228881836,8.430000305175781,8.229999542236328,8.329999923706055,8.329999923706055,152900
2012-03-27,8.319999694824219,8.479999542236328,8.130000114440918,8.4399995803833,8.4399995803833,37900
2012-03-28,8.470000267028809,8.470000267028809,8.229999542236328,8.350000381469727,8.350000381469727,139000
2012-03-29,8.3100004196167,8.399999618530273,8.220000267028809,8.369999885559082,8.369999885559082,27700
2012-03-30,8.4399995803833,8.460000038146973,8.40999984741211,8.430000305175781,8.430000305175781,76600
2012-04-02,8.420000076293945,8.550000190734863,8.380000114440918,8.550000190734863,8.550000190734863,62600
2012-04-03,8.550000190734863,8.59000015258789,8.239999771118164,8.239999771118164,8.239999771118164,58000
2012-04-04,8.140000343322754,8.180000305175781,7.849999904632568,7.960000038146973,7.960000038146973,72100
2012-04-05,7.949999809265137,8.0,7.849999904632568,7.869999885559082,7.869999885559082,53500
2012-04-09,7.829999923706055,7.829999923706055,7.510000228881836,7.710000038146973,7.710000038146973,106400
2012-04-10,7.690000057220459,7.710000038146973,7.309999942779541,7.349999904632568,7.349999904632568,120800
2012-04-11,7.409999847412109,7.590000152587891,7.409999847412109,7.559999942779541,7.559999942779541,37400
2012-04-12,7.550000190734863,7.789999961853027,7.539999961853027,7.559999942779541,7.559999942779541,42200
2012-04-13,7.5,7.559999942779541,7.380000114440918,7.440000057220459,7.440000057220459,44800
2012-04-16,7.510000228881836,8.6899995803833,7.480000019073486,7.789999961853027,7.789999961853027,67700
2012-04-17,7.869999885559082,8.079999923706055,7.849999904632568,7.960000038146973,7.960000038146973,55700
2012-04-18,7.909999847412109,7.909999847412109,7.559999942779541,7.699999809265137,7.699999809265137,68000
2012-04-19,7.710000038146973,8.180000305175781,7.710000038146973,7.949999809265137,7.949999809265137,131100
2012-04-20,8.0600004196167,8.479999542236328,7.880000114440918,8.4399995803833,8.4399995803833,152700
2012-04-23,8.279999732971191,8.399999618530273,8.229999542236328,8.329999923706055,8.329999923706055,124200
2012-04-24,8.329999923706055,9.0600004196167,8.329999923706055,9.020000457763672,9.020000457763672,244600
2012-04-25,9.079999923706055,9.180000305175781,8.890000343322754,9.130000114440918,9.130000114440918,121500
2012-04-26,9.100000381469727,9.229999542236328,8.949999809265137,9.149999618530273,9.149999618530273,75600
2012-04-27,9.149999618530273,9.229999542236328,9.050000190734863,9.229999542236328,9.229999542236328,65800
2012-04-30,9.229999542236328,9.229999542236328,8.510000228881836,8.819999694824219,8.819999694824219,118000
2012-05-01,8.819999694824219,9.140000343322754,8.699999809265137,8.699999809265137,8.699999809265137,76000
2012-05-02,8.59000015258789,9.0,8.59000015258789,8.859999656677246,8.859999656677246,77400
2012-05-03,8.859999656677246,8.90999984741211,8.5,8.699999809265137,8.699999809265137,93000
2012-05-04,9.489999771118164,10.369999885559082,9.109999656677246,10.289999961853027,10.289999961853027,471300
2012-05-07,10.210000038146973,10.640000343322754,10.130000114440918,10.539999961853027,10.539999961853027,349000
2012-05-08,10.420000076293945,10.420000076293945,9.850000381469727,9.880000114440918,9.880000114440918,236700
2012-05-09,9.779999732971191,9.979999542236328,9.699999809265137,9.890000343322754,9.890000343322754,108000
2012-05-10,9.960000038146973,9.989999771118164,9.609999656677246,9.670000076293945,9.670000076293945,80000
2012-05-11,9.630000114440918,9.640000343322754,9.3100004196167,9.430000305175781,9.430000305175781,93000
2012-05-14,9.300000190734863,9.300000190734863,9.0,9.109999656677246,9.109999656677246,86400
2012-05-15,9.09000015258789,9.4399995803833,9.079999923706055,9.300000190734863,9.300000190734863,75000
2012-05-16,9.319999694824219,9.399999618530273,9.0,9.069999694824219,9.069999694824219,127300
2012-05-17,9.09000015258789,9.220000267028809,8.949999809265137,9.010000228881836,9.010000228881836,99500
2012-05-18,8.989999771118164,9.050000190734863,8.670000076293945,8.6899995803833,8.6899995803833,120600
2012-05-21,8.6899995803833,8.979999542236328,8.4399995803833,8.800000190734863,8.800000190734863,136100
2012-05-22,8.84000015258789,8.84000015258789,8.680000305175781,8.789999961853027,8.789999961853027,107000
2012-05-23,8.680000305175781,8.84000015258789,8.600000381469727,8.819999694824219,8.819999694824219,82000
2012-05-24,8.84000015258789,8.970000267028809,8.609999656677246,8.880000114440918,8.880000114440918,77000
2012-05-25,8.899999618530273,8.970000267028809,8.720000267028809,8.869999885559082,8.869999885559082,39500
2012-05-29,8.960000038146973,8.960000038146973,8.770000457763672,8.890000343322754,8.890000343322754,55300
2012-05-30,8.779999732971191,8.899999618530273,8.720000267028809,8.739999771118164,8.739999771118164,33000
2012-05-31,8.800000190734863,8.90999984741211,8.619999885559082,8.850000381469727,8.850000381469727,74100
2012-06-01,8.630000114440918,8.699999809265137,8.5,8.579999923706055,8.579999923706055,118400
2012-06-04,8.619999885559082,8.8100004196167,8.569999694824219,8.770000457763672,8.770000457763672,71500
2012-06-05,8.6899995803833,9.0,8.640000343322754,8.960000038146973,8.960000038146973,96600
2012-06-06,9.079999923706055,9.149999618530273,8.670000076293945,8.819999694824219,8.819999694824219,83700
2012-06-07,8.9399995803833,9.029999732971191,8.729999542236328,8.819999694824219,8.819999694824219,83500
2012-06-08,8.760000228881836,8.84000015258789,8.640000343322754,8.710000038146973,8.710000038146973,63400
2012-06-11,8.8100004196167,8.819999694824219,8.449999809265137,8.449999809265137,8.449999809265137,90000
2012-06-12,8.4399995803833,8.84000015258789,8.4399995803833,8.8100004196167,8.8100004196167,87900
2012-06-13,8.75,8.890000343322754,8.619999885559082,8.800000190734863,8.800000190734863,98200
2012-06-14,8.829999923706055,8.90999984741211,8.710000038146973,8.819999694824219,8.819999694824219,35700
2012-06-15,8.800000190734863,8.979999542236328,8.779999732971191,8.960000038146973,8.960000038146973,106200
2012-06-18,8.9399995803833,9.420000076293945,8.90999984741211,9.300000190734863,9.300000190734863,112100
2012-06-19,9.34000015258789,9.9399995803833,9.210000038146973,9.899999618530273,9.899999618530273,132900
2012-06-20,9.920000076293945,10.0,9.600000381469727,9.890000343322754,9.890000343322754,81900
2012-06-21,9.869999885559082,9.869999885559082,9.270000457763672,9.3100004196167,9.3100004196167,56200
2012-06-22,9.369999885559082,9.75,9.1899995803833,9.720000267028809,9.720000267028809,261200
2012-06-25,9.520000457763672,9.640000343322754,9.40999984741211,9.430000305175781,9.430000305175781,38300
2012-06-26,9.479999542236328,9.5,9.149999618530273,9.3100004196167,9.3100004196167,50400
2012-06-27,9.3100004196167,9.619999885559082,9.1899995803833,9.579999923706055,9.579999923706055,26100
2012-06-28,9.5,9.5,9.199999809265137,9.34000015258789,9.34000015258789,33800
2012-06-29,9.579999923706055,9.890000343322754,9.489999771118164,9.869999885559082,9.869999885559082,64100
2012-07-02,9.880000114440918,10.1899995803833,9.800000190734863,10.1899995803833,10.1899995803833,103300
2012-07-03,10.199999809265137,10.210000038146973,10.0,10.0600004196167,10.0600004196167,44200
2012-07-05,10.020000457763672,10.199999809265137,9.630000114440918,9.720000267028809,9.720000267028809,164700
2012-07-06,9.569999694824219,9.800000190734863,9.350000381469727,9.640000343322754,9.640000343322754,74200
2012-07-09,9.579999923706055,9.579999923706055,9.300000190734863,9.40999984741211,9.40999984741211,30100
2012-07-10,9.460000038146973,9.460000038146973,9.0,9.09000015258789,9.09000015258789,123000
2012-07-11,9.09000015258789,9.170000076293945,9.0,9.069999694824219,9.069999694824219,29400
2012-07-12,8.949999809265137,8.949999809265137,8.6899995803833,8.75,8.75,114200
2012-07-13,8.760000228881836,9.420000076293945,8.760000228881836,9.010000228881836,9.010000228881836,94900
2012-07-16,8.949999809265137,8.949999809265137,8.619999885559082,8.770000457763672,8.770000457763672,21900
2012-07-17,8.8100004196167,9.09000015258789,8.630000114440918,8.989999771118164,8.989999771118164,34400
2012-07-18,9.010000228881836,9.239999771118164,8.949999809265137,9.109999656677246,9.109999656677246,76100
2012-07-19,9.130000114440918,9.5600004196167,9.130000114440918,9.520000457763672,9.520000457763672,38900
2012-07-20,9.40999984741211,9.529999732971191,9.399999618530273,9.460000038146973,9.460000038146973,38400
2012-07-23,9.260000228881836,9.319999694824219,9.210000038146973,9.229999542236328,9.229999542236328,30300
2012-07-24,9.25,9.279999732971191,8.930000305175781,9.020000457763672,9.020000457763672,36400
2012-07-25,9.109999656677246,9.170000076293945,8.979999542236328,9.050000190734863,9.050000190734863,55000
2012-07-26,9.140000343322754,9.569999694824219,9.140000343322754,9.510000228881836,9.510000228881836,34300
2012-07-27,9.579999923706055,9.899999618530273,9.399999618530273,9.859999656677246,9.859999656677246,61600
2012-07-30,9.869999885559082,9.989999771118164,9.609999656677246,9.65999984741211,9.65999984741211,12500
2012-07-31,9.65999984741211,9.720000267028809,9.300000190734863,9.3100004196167,9.3100004196167,49300
2012-08-01,9.430000305175781,9.5,8.880000114440918,8.899999618530273,8.899999618530273,66000
2012-08-02,8.8100004196167,8.90999984741211,8.489999771118164,8.8100004196167,8.8100004196167,34200
2012-08-03,8.9399995803833,9.489999771118164,8.9399995803833,9.420000076293945,9.420000076293945,40500
2012-08-06,10.350000381469727,10.350000381469727,9.829999923706055,10.069999694824219,10.069999694824219,379600
2012-08-07,10.180000305175781,10.25,10.069999694824219,10.210000038146973,10.210000038146973,147900
2012-08-08,10.210000038146973,10.300000190734863,10.100000381469727,10.1899995803833,10.1899995803833,57000
2012-08-09,10.5,10.989999771118164,10.300000190734863,10.979999542236328,10.979999542236328,172800
2012-08-10,11.0,11.0,10.710000038146973,10.829999923706055,10.829999923706055,98300
2012-08-13,10.479999542236328,10.479999542236328,10.0,10.300000190734863,10.300000190734863,267500
2012-08-14,10.199999809265137,10.420000076293945,10.0600004196167,10.239999771118164,10.239999771118164,177800
2012-08-15,10.25,10.4399995803833,10.069999694824219,10.40999984741211,10.40999984741211,104300
2012-08-16,10.34000015258789,10.720000267028809,10.300000190734863,10.699999809265137,10.699999809265137,162700
2012-08-17,10.649999618530273,10.850000381469727,10.5,10.850000381469727,10.850000381469727,105800
2012-08-20,10.850000381469727,11.0,10.699999809265137,11.0,11.0,111700
2012-08-21,11.0,11.359999656677246,10.9399995803833,11.34000015258789,11.34000015258789,274700
2012-08-22,11.3100004196167,11.960000038146973,11.170000076293945,11.949999809265137,11.949999809265137,334300
2012-08-23,11.899999618530273,12.039999961853027,11.84000015258789,11.989999771118164,11.989999771118164,186200
2012-08-24,11.9399995803833,12.109999656677246,11.760000228881836,12.069999694824219,12.069999694824219,127200
2012-08-27,12.0600004196167,12.449999809265137,12.0600004196167,12.430000305175781,12.430000305175781,241500
2012-08-28,12.4399995803833,12.4399995803833,11.84000015258789,12.25,12.25,281400
2012-08-29,12.210000038146973,12.270000457763672,11.920000076293945,12.109999656677246,12.109999656677246,104700
2012-08-30,12.0,12.149999618530273,11.949999809265137,12.029999732971191,12.029999732971191,62300
2012-08-31,12.180000305175781,12.220000267028809,11.8100004196167,12.050000190734863,12.050000190734863,67400
2012-09-04,11.989999771118164,12.359999656677246,11.739999771118164,12.359999656677246,12.359999656677246,272100
2012-09-05,12.359999656677246,12.5,12.140000343322754,12.479999542236328,12.479999542236328,211700
2012-09-06,12.479999542236328,12.579999923706055,12.460000038146973,12.520000457763672,12.520000457763672,301900
2012-09-07,12.479999542236328,12.670000076293945,12.420000076293945,12.630000114440918,12.630000114440918,162300
2012-09-10,12.640000343322754,12.75,12.550000190734863,12.710000038146973,12.710000038146973,246500
2012-09-11,12.640000343322754,12.829999923706055,12.640000343322754,12.710000038146973,12.710000038146973,108100
2012-09-12,12.670000076293945,12.819999694824219,12.630000114440918,12.8100004196167,12.8100004196167,154100
2012-09-13,12.729999542236328,13.0600004196167,12.720000267028809,13.010000228881836,13.010000228881836,166600
2012-09-14,13.069999694824219,13.100000381469727,12.960000038146973,13.069999694824219,13.069999694824219,138200
2012-09-17,13.039999961853027,13.170000076293945,12.890000343322754,13.149999618530273,13.149999618530273,71100
2012-09-18,13.15999984741211,13.15999984741211,12.829999923706055,13.050000190734863,13.050000190734863,113800
2012-09-19,13.119999885559082,13.15999984741211,13.0,13.0600004196167,13.0600004196167,71600
2012-09-20,13.039999961853027,13.100000381469727,12.960000038146973,13.09000015258789,13.09000015258789,55200
2012-09-21,13.319999694824219,13.319999694824219,13.050000190734863,13.229999542236328,13.229999542236328,276900
2012-09-24,13.220000267028809,13.300000190734863,13.15999984741211,13.25,13.25,100100
2012-09-25,13.369999885559082,13.4399995803833,13.15999984741211,13.229999542236328,13.229999542236328,195400
2012-09-26,13.300000190734863,13.449999809265137,13.050000190734863,13.430000305175781,13.430000305175781,121800
2012-09-27,13.479999542236328,13.569999694824219,13.390000343322754,13.5600004196167,13.5600004196167,124000
2012-09-28,13.479999542236328,13.680000305175781,13.479999542236328,13.65999984741211,13.65999984741211,93800
2012-10-01,13.710000038146973,13.75,13.529999732971191,13.680000305175781,13.680000305175781,137600
2012-10-02,13.710000038146973,13.75,13.5,13.569999694824219,13.569999694824219,68500
2012-10-03,13.550000190734863,13.699999809265137,13.359999656677246,13.579999923706055,13.579999923706055,72600
2012-10-04,13.579999923706055,13.6899995803833,13.520000457763672,13.6899995803833,13.6899995803833,48100
2012-10-05,13.710000038146973,13.800000190734863,13.289999961853027,13.460000038146973,13.460000038146973,133900
2012-10-08,13.460000038146973,13.479999542236328,13.399999618530273,13.479999542236328,13.479999542236328,63500
2012-10-09,13.510000228881836,13.510000228881836,13.260000228881836,13.460000038146973,13.460000038146973,179200
2012-10-10,13.510000228881836,13.550000190734863,13.399999618530273,13.470000267028809,13.470000267028809,73200
2012-10-11,13.619999885559082,13.619999885559082,13.329999923706055,13.520000457763672,13.520000457763672,60600
2012-10-12,13.510000228881836,13.59000015258789,13.489999771118164,13.510000228881836,13.510000228881836,39700
2012-10-15,13.579999923706055,13.579999923706055,12.90999984741211,13.40999984741211,13.40999984741211,111000
2012-10-16,13.5,13.5,13.100000381469727,13.119999885559082,13.119999885559082,137900
2012-10-17,13.0,13.180000305175781,12.970000267028809,13.050000190734863,13.050000190734863,240100
2012-10-18,13.0,13.100000381469727,13.0,13.010000228881836,13.010000228881836,79700
2012-10-19,12.949999809265137,13.039999961853027,12.899999618530273,13.0,13.0,205900
2012-10-22,13.09000015258789,13.449999809265137,13.0,13.399999618530273,13.399999618530273,126200
2012-10-23,13.300000190734863,13.390000343322754,13.149999618530273,13.34000015258789,13.34000015258789,91300
2012-10-24,13.399999618530273,13.529999732971191,13.3100004196167,13.5,13.5,105100
2012-10-25,13.649999618530273,13.760000228881836,12.979999542236328,13.020000457763672,13.020000457763672,192900
2012-10-26,13.0,13.270000457763672,12.989999771118164,13.109999656677246,13.109999656677246,65900
2012-10-31,13.079999923706055,13.239999771118164,13.0,13.239999771118164,13.239999771118164,67900
2012-11-01,13.279999732971191,14.130000114440918,13.239999771118164,14.039999961853027,14.039999961853027,243000
2012-11-02,14.029999732971191,14.199999809265137,13.800000190734863,13.869999885559082,13.869999885559082,125600
2012-11-05,13.970000267028809,14.649999618530273,13.930000305175781,14.59000015258789,14.59000015258789,267800
2012-11-06,14.579999923706055,14.619999885559082,14.479999542236328,14.609999656677246,14.609999656677246,107600
2012-11-07,14.550000190734863,14.609999656677246,14.029999732971191,14.460000038146973,14.460000038146973,163500
2012-11-08,14.460000038146973,14.520000457763672,14.210000038146973,14.369999885559082,14.369999885559082,115600
2012-11-09,14.260000228881836,14.760000228881836,14.260000228881836,14.470000267028809,14.470000267028809,154100
2012-11-12,14.579999923706055,14.949999809265137,14.479999542236328,14.710000038146973,14.710000038146973,237500
2012-11-13,14.579999923706055,14.579999923706055,14.300000190734863,14.399999618530273,14.399999618530273,137600
2012-11-14,14.539999961853027,14.539999961853027,14.010000228881836,14.050000190734863,14.050000190734863,92300
2012-11-15,13.979999542236328,13.979999542236328,12.960000038146973,13.25,13.25,303100
2012-11-16,13.300000190734863,13.420000076293945,12.9399995803833,13.289999961853027,13.289999961853027,94000
2012-11-19,13.420000076293945,13.6899995803833,13.260000228881836,13.579999923706055,13.579999923706055,80900
2012-11-20,13.539999961853027,13.609999656677246,13.199999809265137,13.510000228881836,13.510000228881836,80300
2012-11-21,13.579999923706055,13.600000381469727,13.350000381469727,13.59000015258789,13.59000015258789,30700
2012-11-23,13.600000381469727,13.600000381469727,13.460000038146973,13.569999694824219,13.569999694824219,33500
2012-11-26,13.600000381469727,13.899999618530273,13.579999923706055,13.880000114440918,13.880000114440918,107400
2012-11-27,13.779999732971191,14.0,13.760000228881836,13.829999923706055,13.829999923706055,69100
2012-11-28,13.760000228881836,13.8100004196167,13.5600004196167,13.75,13.75,93100
2012-11-29,13.850000381469727,13.949999809265137,13.720000267028809,13.869999885559082,13.869999885559082,89500
2012-11-30,13.880000114440918,13.960000038146973,13.729999542236328,13.880000114440918,13.880000114440918,95500
2012-12-03,14.050000190734863,14.630000114440918,13.979999542236328,14.630000114440918,14.630000114440918,192800
2012-12-04,14.630000114440918,14.770000457763672,14.350000381469727,14.720000267028809,14.720000267028809,328700
2012-12-05,14.789999961853027,14.789999961853027,14.34000015258789,14.420000076293945,14.420000076293945,92000
2012-12-06,14.430000305175781,14.670000076293945,14.40999984741211,14.619999885559082,14.619999885559082,70900
2012-12-07,14.640000343322754,14.640000343322754,14.0600004196167,14.279999732971191,14.279999732971191,77700
2012-12-10,14.229999542236328,14.390000343322754,13.920000076293945,14.100000381469727,14.100000381469727,135200
2012-12-11,14.260000228881836,14.460000038146973,14.149999618530273,14.430000305175781,14.430000305175781,85300
2012-12-12,14.460000038146973,14.59000015258789,14.300000190734863,14.300000190734863,14.300000190734863,113800
2012-12-13,14.3100004196167,14.3100004196167,13.920000076293945,14.079999923706055,14.079999923706055,87100
2012-12-14,13.989999771118164,14.199999809265137,13.579999923706055,14.109999656677246,14.109999656677246,104400
2012-12-17,14.130000114440918,14.489999771118164,14.069999694824219,14.489999771118164,14.489999771118164,146800
2012-12-18,14.5600004196167,14.609999656677246,14.40999984741211,14.520000457763672,14.520000457763672,57100
2012-12-19,14.569999694824219,14.59000015258789,14.300000190734863,14.369999885559082,14.369999885559082,57700
2012-12-20,14.34000015258789,14.470000267028809,14.15999984741211,14.210000038146973,14.210000038146973,54600
2012-12-21,14.140000343322754,14.210000038146973,13.789999961853027,14.029999732971191,14.029999732971191,193000
2012-12-24,14.010000228881836,14.119999885559082,13.779999732971191,13.800000190734863,13.800000190734863,24800
2012-12-26,13.800000190734863,13.859999656677246,13.510000228881836,13.699999809265137,13.699999809265137,67900
2012-12-27,13.680000305175781,13.850000381469727,13.399999618530273,13.6899995803833,13.6899995803833,58300
2012-12-28,13.640000343322754,13.75,13.539999961853027,13.550000190734863,13.550000190734863,53000
2012-12-31,13.550000190734863,13.800000190734863,13.390000343322754,13.779999732971191,13.779999732971191,112700
2013-01-02,14.069999694824219,14.550000190734863,13.949999809265137,14.520000457763672,14.520000457763672,178600
2013-01-03,14.539999961853027,14.609999656677246,14.319999694824219,14.529999732971191,14.529999732971191,108400
2013-01-04,14.619999885559082,14.670000076293945,14.3100004196167,14.489999771118164,14.489999771118164,127200
2013-01-07,14.430000305175781,14.59000015258789,14.09000015258789,14.109999656677246,14.109999656677246,81900
2013-01-08,14.140000343322754,14.449999809265137,13.90999984741211,14.430000305175781,14.430000305175781,80900
2013-01-09,14.510000228881836,15.739999771118164,14.380000114440918,15.729999542236328,15.729999542236328,442800
2013-01-10,15.84000015258789,16.1299991607666,15.449999809265137,15.920000076293945,15.920000076293945,174800
2013-01-11,16.0,16.06999969482422,15.890000343322754,15.989999771118164,15.989999771118164,90100
2013-01-14,16.059999465942383,16.059999465942383,15.579999923706055,15.720000267028809,15.720000267028809,73400
2013-01-15,15.649999618530273,16.100000381469727,15.449999809265137,16.020000457763672,16.020000457763672,96700
2013-01-16,16.020000457763672,16.030000686645508,14.529999732971191,14.800000190734863,14.800000190734863,351300
2013-01-17,14.75,15.529999732971191,14.239999771118164,15.279999732971191,15.279999732971191,297900
2013-01-18,15.279999732971191,15.399999618530273,14.770000457763672,15.029999732971191,15.029999732971191,106300
2013-01-22,15.069999694824219,15.449999809265137,14.800000190734863,15.319999694824219,15.319999694824219,105400
2013-01-23,15.350000381469727,15.40999984741211,14.510000228881836,14.899999618530273,14.899999618530273,127400
2013-01-24,14.880000114440918,15.109999656677246,13.380000114440918,13.84000015258789,13.84000015258789,350500
2013-01-25,13.75,14.489999771118164,13.670000076293945,14.40999984741211,14.40999984741211,126300
2013-01-28,14.399999618530273,14.779999732971191,14.210000038146973,14.630000114440918,14.630000114440918,106300
2013-01-29,14.59000015258789,14.779999732971191,14.5,14.670000076293945,14.670000076293945,66300
2013-01-30,14.6899995803833,14.960000038146973,14.619999885559082,14.9399995803833,14.9399995803833,73400
2013-01-31,14.949999809265137,15.09000015258789,14.760000228881836,15.020000457763672,15.020000457763672,67400
2013-02-01,15.149999618530273,15.489999771118164,14.979999542236328,15.359999656677246,15.359999656677246,114900
2013-02-04,15.850000381469727,15.90999984741211,15.449999809265137,15.489999771118164,15.489999771118164,168500
2013-02-05,15.600000381469727,15.90999984741211,15.539999961853027,15.8100004196167,15.8100004196167,78200
2013-02-06,15.789999961853027,16.0,15.600000381469727,15.989999771118164,15.989999771118164,58400
2013-02-07,15.960000038146973,15.960000038146973,15.789999961853027,15.869999885559082,15.869999885559082,92200
2013-02-08,15.899999618530273,15.970000267028809,15.710000038146973,15.920000076293945,15.920000076293945,79000
2013-02-11,15.960000038146973,16.0,15.819999694824219,15.949999809265137,15.949999809265137,50200
2013-02-12,15.90999984741211,15.979999542236328,15.800000190734863,15.890000343322754,15.890000343322754,55800
2013-02-13,15.890000343322754,16.0,15.680000305175781,16.0,16.0,70300
2013-02-14,15.960000038146973,15.960000038146973,15.600000381469727,15.869999885559082,15.869999885559082,65700
2013-02-15,15.9399995803833,17.489999771118164,15.9399995803833,16.959999084472656,16.959999084472656,325300
2013-02-19,17.06999969482422,17.149999618530273,16.709999084472656,16.940000534057617,16.940000534057617,96100
2013-02-20,16.899999618530273,16.899999618530273,16.239999771118164,16.25,16.25,110400
2013-02-21,16.209999084472656,16.209999084472656,15.640000343322754,15.800000190734863,15.800000190734863,95100
2013-02-22,15.789999961853027,16.139999389648438,15.729999542236328,16.1200008392334,16.1200008392334,71400
2013-02-25,16.139999389648438,16.489999771118164,15.220000267028809,15.260000228881836,15.260000228881836,143600
2013-02-26,15.279999732971191,15.520000457763672,14.899999618530273,15.109999656677246,15.109999656677246,223000
2013-02-27,15.050000190734863,15.9399995803833,14.970000267028809,15.8100004196167,15.8100004196167,103600
2013-02-28,15.800000190734863,15.819999694824219,15.380000114440918,15.539999961853027,15.539999961853027,123100
2013-03-01,15.399999618530273,15.890000343322754,15.229999542236328,15.6899995803833,15.6899995803833,79200
2013-03-04,15.619999885559082,15.979999542236328,15.369999885559082,15.960000038146973,15.960000038146973,83400
2013-03-05,16.0,16.290000915527344,15.880000114440918,16.110000610351562,16.110000610351562,73100
2013-03-06,16.110000610351562,16.149999618530273,15.600000381469727,15.65999984741211,15.65999984741211,84400
2013-03-07,15.710000038146973,16.84000015258789,15.380000114440918,16.709999084472656,16.709999084472656,214700
2013-03-08,16.770000457763672,16.770000457763672,16.389999389648438,16.6200008392334,16.6200008392334,108100
2013-03-11,16.209999084472656,16.540000915527344,15.760000228881836,16.280000686645508,16.280000686645508,163000
2013-03-12,16.200000762939453,16.329999923706055,16.010000228881836,16.100000381469727,16.100000381469727,53900
2013-03-13,16.110000610351562,16.299999237060547,16.010000228881836,16.200000762939453,16.200000762939453,46200
2013-03-14,16.209999084472656,16.40999984741211,15.979999542236328,16.3799991607666,16.3799991607666,83800
2013-03-15,16.229999542236328,16.309999465942383,15.890000343322754,15.930000305175781,15.930000305175781,168500
2013-03-18,15.729999542236328,16.15999984741211,15.729999542236328,15.920000076293945,15.920000076293945,39600
2013-03-19,15.90999984741211,16.049999237060547,15.699999809265137,15.8100004196167,15.8100004196167,53300
2013-03-20,15.869999885559082,16.18000030517578,15.869999885559082,16.139999389648438,16.139999389648438,50000
2013-03-21,16.040000915527344,16.110000610351562,15.819999694824219,16.0,16.0,31400
2013-03-22,16.059999465942383,16.270000457763672,15.8100004196167,16.079999923706055,16.079999923706055,49100
2013-03-25,16.190000534057617,16.579999923706055,16.110000610351562,16.530000686645508,16.530000686645508,36500
2013-03-26,16.65999984741211,16.700000762939453,16.18000030517578,16.200000762939453,16.200000762939453,82800
2013-03-27,16.010000228881836,16.18000030517578,15.930000305175781,16.1200008392334,16.1200008392334,61800
2013-03-28,16.15999984741211,16.190000534057617,15.890000343322754,16.020000457763672,16.020000457763672,82100
2013-04-01,15.979999542236328,16.25,15.300000190734863,15.300000190734863,15.300000190734863,137600
2013-04-02,15.350000381469727,15.710000038146973,15.180000305175781,15.350000381469727,15.350000381469727,96400
2013-04-03,15.430000305175781,15.699999809265137,15.010000228881836,15.050000190734863,15.050000190734863,105700
2013-04-04,15.100000381469727,15.100000381469727,14.949999809265137,15.050000190734863,15.050000190734863,158000
2013-04-05,14.949999809265137,15.819999694824219,14.949999809265137,15.699999809265137,15.699999809265137,76700
2013-04-08,15.760000228881836,15.760000228881836,15.270000457763672,15.5600004196167,15.5600004196167,41400
2013-04-09,15.600000381469727,15.710000038146973,15.550000190734863,15.569999694824219,15.569999694824219,50400
2013-04-10,15.65999984741211,16.190000534057617,15.539999961853027,16.030000686645508,16.030000686645508,66000
2013-04-11,16.040000915527344,16.09000015258789,15.65999984741211,15.760000228881836,15.760000228881836,27400
2013-04-12,15.75,15.859999656677246,15.630000114440918,15.649999618530273,15.649999618530273,41700
2013-04-15,15.609999656677246,15.609999656677246,14.949999809265137,14.949999809265137,14.949999809265137,112600
2013-04-16,15.029999732971191,15.25,14.949999809265137,15.119999885559082,15.119999885559082,96700
2013-04-17,14.979999542236328,15.100000381469727,14.949999809265137,14.949999809265137,14.949999809265137,131500
2013-04-18,15.039999961853027,15.229999542236328,14.949999809265137,14.949999809265137,14.949999809265137,105700
2013-04-19,14.979999542236328,15.350000381469727,14.970000267028809,15.149999618530273,15.149999618530273,61200
2013-04-22,15.180000305175781,15.359999656677246,14.949999809265137,14.960000038146973,14.960000038146973,97600
2013-04-23,15.100000381469727,15.550000190734863,15.100000381469727,15.430000305175781,15.430000305175781,44400
2013-04-24,15.34000015258789,15.760000228881836,15.149999618530273,15.619999885559082,15.619999885559082,46700
2013-04-25,15.489999771118164,17.75,14.960000038146973,17.540000915527344,17.540000915527344,279000
2013-04-26,17.5,17.5,16.829999923706055,17.100000381469727,17.100000381469727,96300
2013-04-29,17.06999969482422,17.079999923706055,16.170000076293945,16.989999771118164,16.989999771118164,100200
2013-04-30,16.920000076293945,17.110000610351562,16.790000915527344,17.110000610351562,17.110000610351562,72800
2013-05-01,17.0,17.299999237060547,16.829999923706055,17.020000457763672,17.020000457763672,182900
2013-05-02,17.06999969482422,17.270000457763672,17.0,17.270000457763672,17.270000457763672,73900
2013-05-03,17.3799991607666,17.59000015258789,17.34000015258789,17.440000534057617,17.440000534057617,94500
2013-05-06,17.3799991607666,18.09000015258789,17.260000228881836,17.899999618530273,17.899999618530273,114000
2013-05-07,17.709999084472656,18.299999237060547,17.709999084472656,18.18000030517578,18.18000030517578,133300
2013-05-08,17.969999313354492,18.84000015258789,17.969999313354492,18.809999465942383,18.809999465942383,228300
2013-05-09,18.809999465942383,18.899999618530273,18.31999969482422,18.790000915527344,18.790000915527344,98300
2013-05-10,18.760000228881836,18.8700008392334,18.40999984741211,18.850000381469727,18.850000381469727,44000
2013-05-13,18.770000457763672,18.950000762939453,18.719999313354492,18.790000915527344,18.790000915527344,35500
2013-05-14,18.760000228881836,19.010000228881836,18.68000030517578,18.989999771118164,18.989999771118164,124400
2013-05-15,18.84000015258789,19.030000686645508,18.209999084472656,18.829999923706055,18.829999923706055,191800
2013-05-16,18.81999969482422,18.940000534057617,18.6299991607666,18.75,18.75,87000
2013-05-17,18.790000915527344,18.979999542236328,18.719999313354492,18.790000915527344,18.790000915527344,84300
2013-05-20,18.760000228881836,18.950000762939453,18.479999542236328,18.649999618530273,18.649999618530273,77200
2013-05-21,18.709999084472656,18.809999465942383,18.510000228881836,18.670000076293945,18.670000076293945,26700
2013-05-22,18.639999389648438,18.950000762939453,18.079999923706055,18.329999923706055,18.329999923706055,47500
2013-05-23,17.75,18.229999542236328,17.649999618530273,18.1299991607666,18.1299991607666,97500
2013-05-24,18.06999969482422,18.239999771118164,17.700000762939453,17.780000686645508,17.780000686645508,49900
2013-05-28,18.040000915527344,18.700000762939453,18.040000915527344,18.59000015258789,18.59000015258789,72700
2013-05-29,18.389999389648438,18.559999465942383,18.09000015258789,18.360000610351562,18.360000610351562,45900
2013-05-30,18.360000610351562,18.75,18.100000381469727,18.68000030517578,18.68000030517578,34900
2013-05-31,18.56999969482422,18.75,18.229999542236328,18.329999923706055,18.329999923706055,137100
2013-06-03,18.0,18.709999084472656,17.969999313354492,18.639999389648438,18.639999389648438,209000
2013-06-04,18.479999542236328,18.579999923706055,17.75,18.489999771118164,18.489999771118164,244100
2013-06-05,18.420000076293945,18.479999542236328,17.90999984741211,18.06999969482422,18.06999969482422,114600
2013-06-06,18.020000457763672,18.329999923706055,17.920000076293945,18.219999313354492,18.219999313354492,65500
2013-06-07,18.239999771118164,18.510000228881836,18.139999389648438,18.43000030517578,18.43000030517578,51500
2013-06-10,18.440000534057617,18.75,18.309999465942383,18.700000762939453,18.700000762939453,54500
2013-06-11,18.350000381469727,18.6299991607666,18.350000381469727,18.56999969482422,18.56999969482422,65400
2013-06-12,18.690000534057617,18.700000762939453,18.31999969482422,18.5,18.5,93800
2013-06-13,18.5,18.739999771118164,18.479999542236328,18.739999771118164,18.739999771118164,79200
2013-06-14,18.5,18.559999465942383,17.760000228881836,17.780000686645508,17.780000686645508,147000
2013-06-17,17.8799991607666,18.540000915527344,17.799999237060547,18.170000076293945,18.170000076293945,38500
2013-06-18,18.25,18.600000381469727,18.100000381469727,18.520000457763672,18.520000457763672,59500
2013-06-19,18.56999969482422,18.75,18.40999984741211,18.440000534057617,18.440000534057617,54200
2013-06-20,18.079999923706055,18.110000610351562,17.420000076293945,17.489999771118164,17.489999771118164,60000
2013-06-21,17.549999237060547,17.809999465942383,17.139999389648438,17.760000228881836,17.760000228881836,138000
2013-06-24,17.639999389648438,18.0,17.520000457763672,17.860000610351562,17.860000610351562,70100
2013-06-25,18.059999465942383,18.700000762939453,17.75,17.809999465942383,17.809999465942383,58200
2013-06-26,18.0,18.329999923706055,17.75,18.239999771118164,18.239999771118164,59300
2013-06-27,18.389999389648438,18.6299991607666,18.15999984741211,18.540000915527344,18.540000915527344,54600
2013-06-28,18.5,18.59000015258789,18.329999923706055,18.43000030517578,18.43000030517578,132800
2013-07-01,18.459999084472656,18.59000015258789,18.299999237060547,18.450000762939453,18.450000762939453,49400
2013-07-02,18.459999084472656,18.600000381469727,18.1200008392334,18.360000610351562,18.360000610351562,40800
2013-07-03,18.260000228881836,18.56999969482422,18.09000015258789,18.34000015258789,18.34000015258789,44700
2013-07-05,18.700000762939453,18.700000762939453,18.15999984741211,18.540000915527344,18.540000915527344,62400
2013-07-08,18.600000381469727,18.68000030517578,18.329999923706055,18.610000610351562,18.610000610351562,51700
2013-07-09,18.559999465942383,18.829999923706055,18.450000762939453,18.700000762939453,18.700000762939453,47700
2013-07-10,18.6200008392334,18.850000381469727,18.559999465942383,18.729999542236328,18.729999542236328,60700
2013-07-11,18.979999542236328,19.690000534057617,18.799999237060547,19.479999542236328,19.479999542236328,264500
2013-07-12,20.1200008392334,20.200000762939453,19.75,19.81999969482422,19.81999969482422,300800
2013-07-15,20.010000228881836,20.389999389648438,19.889999389648438,20.209999084472656,20.209999084472656,210300
2013-07-16,20.270000457763672,20.360000610351562,20.149999618530273,20.350000381469727,20.350000381469727,98200
2013-07-17,20.5,20.5,20.239999771118164,20.40999984741211,20.40999984741211,62700
2013-07-18,20.459999084472656,20.5,20.200000762939453,20.280000686645508,20.280000686645508,53600
2013-07-19,20.280000686645508,20.280000686645508,19.950000762939453,20.079999923706055,20.079999923706055,56800
2013-07-22,19.989999771118164,20.200000762939453,19.8700008392334,20.1200008392334,20.1200008392334,45000
2013-07-23,20.149999618530273,20.149999618530273,19.690000534057617,20.020000457763672,20.020000457763672,130400
2013-07-24,19.850000381469727,20.170000076293945,19.809999465942383,20.149999618530273,20.149999618530273,98700
2013-07-25,20.149999618530273,20.979999542236328,19.780000686645508,20.93000030517578,20.93000030517578,353300
2013-07-26,20.81999969482422,21.209999084472656,20.68000030517578,21.1200008392334,21.1200008392334,296400
2013-07-29,21.049999237060547,21.059999465942383,20.440000534057617,20.84000015258789,20.84000015258789,247700
2013-07-30,20.8700008392334,21.030000686645508,20.809999465942383,20.989999771118164,20.989999771118164,154300
2013-07-31,20.989999771118164,21.0,20.5,20.520000457763672,20.520000457763672,117600
2013-08-01,20.6299991607666,20.950000762939453,20.549999237060547,20.950000762939453,20.950000762939453,112300
2013-08-02,20.780000686645508,21.639999389648438,20.780000686645508,21.510000228881836,21.510000228881836,543600
2013-08-05,21.56999969482422,21.950000762939453,21.56999969482422,21.770000457763672,21.770000457763672,133600
2013-08-06,21.6299991607666,21.790000915527344,21.030000686645508,21.34000015258789,21.34000015258789,74500
2013-08-07,21.15999984741211,21.549999237060547,21.010000228881836,21.25,21.25,139900
2013-08-08,21.469999313354492,21.489999771118164,20.56999969482422,20.81999969482422,20.81999969482422,229700
2013-08-09,20.670000076293945,20.809999465942383,20.06999969482422,20.40999984741211,20.40999984741211,196500
2013-08-12,20.139999389648438,21.6299991607666,20.010000228881836,21.479999542236328,21.479999542236328,106600
2013-08-13,21.399999618530273,21.739999771118164,21.1299991607666,21.540000915527344,21.540000915527344,124500
2013-08-14,21.40999984741211,21.459999084472656,20.920000076293945,20.969999313354492,20.969999313354492,56600
2013-08-15,20.56999969482422,21.15999984741211,20.040000915527344,20.049999237060547,20.049999237060547,126400
2013-08-16,20.0,20.549999237060547,20.0,20.18000030517578,20.18000030517578,71000
2013-08-19,20.06999969482422,20.260000228881836,19.420000076293945,20.079999923706055,20.079999923706055,257500
2013-08-20,20.100000381469727,20.56999969482422,20.010000228881836,20.31999969482422,20.31999969482422,139700
2013-08-21,20.170000076293945,20.469999313354492,19.81999969482422,20.270000457763672,20.270000457763672,54500
2013-08-22,20.399999618530273,20.709999084472656,20.3799991607666,20.549999237060547,20.549999237060547,35600
2013-08-23,20.600000381469727,20.600000381469727,20.350000381469727,20.520000457763672,20.520000457763672,47700
2013-08-26,20.579999923706055,20.579999923706055,20.299999237060547,20.3700008392334,20.3700008392334,39400
2013-08-27,20.0,20.030000686645508,19.34000015258789,19.399999618530273,19.399999618530273,113900
2013-08-28,19.31999969482422,19.790000915527344,19.260000228881836,19.690000534057617,19.690000534057617,53800
2013-08-29,19.670000076293945,20.5,19.649999618530273,20.389999389648438,20.389999389648438,85100
2013-08-30,20.31999969482422,20.31999969482422,19.700000762939453,19.850000381469727,19.850000381469727,83800
2013-09-03,20.25,20.520000457763672,19.920000076293945,20.270000457763672,20.270000457763672,103500
2013-09-04,20.270000457763672,20.84000015258789,20.049999237060547,20.829999923706055,20.829999923706055,321100
2013-09-05,20.790000915527344,21.049999237060547,20.75,21.0,21.0,89800
2013-09-06,21.09000015258789,21.149999618530273,20.65999984741211,21.1200008392334,21.1200008392334,121800
2013-09-09,21.200000762939453,21.360000610351562,20.959999084472656,21.309999465942383,21.309999465942383,60700
2013-09-10,21.450000762939453,21.899999618530273,21.34000015258789,21.8700008392334,21.8700008392334,328700
2013-09-11,21.780000686645508,22.200000762939453,21.649999618530273,21.90999984741211,21.90999984741211,191600
2013-09-12,21.860000610351562,21.8700008392334,21.239999771118164,21.299999237060547,21.299999237060547,63300
2013-09-13,21.360000610351562,21.5,20.829999923706055,21.280000686645508,21.280000686645508,63300
2013-09-16,21.459999084472656,21.479999542236328,20.920000076293945,20.979999542236328,20.979999542236328,88700
2013-09-17,21.0,21.459999084472656,20.8799991607666,21.420000076293945,21.420000076293945,57000
2013-09-18,21.489999771118164,21.700000762939453,20.969999313354492,21.530000686645508,21.530000686645508,75600
2013-09-19,21.639999389648438,21.90999984741211,21.18000030517578,21.540000915527344,21.540000915527344,55000
2013-09-20,21.700000762939453,22.059999465942383,21.350000381469727,21.75,21.75,164500
2013-09-23,21.75,21.90999984741211,21.270000457763672,21.510000228881836,21.510000228881836,99400
2013-09-24,21.600000381469727,21.81999969482422,21.290000915527344,21.3799991607666,21.3799991607666,136800
2013-09-25,21.459999084472656,21.899999618530273,21.06999969482422,21.65999984741211,21.65999984741211,69600
2013-09-26,21.790000915527344,22.200000762939453,21.530000686645508,22.059999465942383,22.059999465942383,292600
2013-09-27,21.93000030517578,21.979999542236328,21.3799991607666,21.540000915527344,21.540000915527344,93900
2013-09-30,21.100000381469727,21.440000534057617,20.829999923706055,21.229999542236328,21.229999542236328,172500
2013-10-01,20.920000076293945,21.770000457763672,20.850000381469727,21.440000534057617,21.440000534057617,86000
2013-10-02,21.290000915527344,21.790000915527344,21.260000228881836,21.350000381469727,21.350000381469727,62100
2013-10-03,21.329999923706055,21.639999389648438,21.18000030517578,21.600000381469727,21.600000381469727,195800
2013-10-04,21.540000915527344,22.200000762939453,21.5,22.1299991607666,22.1299991607666,167600
2013-10-07,22.110000610351562,22.420000076293945,22.0,22.059999465942383,22.059999465942383,138800
2013-10-08,22.1299991607666,22.229999542236328,21.229999542236328,21.3799991607666,21.3799991607666,108100
2013-10-09,21.420000076293945,21.420000076293945,20.1200008392334,20.739999771118164,20.739999771118164,132800
2013-10-10,21.040000915527344,21.90999984741211,20.670000076293945,21.719999313354492,21.719999313354492,58700
2013-10-11,21.579999923706055,22.06999969482422,21.540000915527344,22.059999465942383,22.059999465942383,113200
2013-10-14,21.920000076293945,22.399999618530273,21.790000915527344,22.389999389648438,22.389999389648438,95200
2013-10-15,22.3700008392334,22.489999771118164,22.010000228881836,22.1200008392334,22.1200008392334,87000
2013-10-16,22.299999237060547,22.799999237060547,22.209999084472656,22.459999084472656,22.459999084472656,139600
2013-10-17,22.350000381469727,22.850000381469727,22.350000381469727,22.829999923706055,22.829999923706055,285600
2013-10-18,23.030000686645508,23.15999984741211,22.649999618530273,23.09000015258789,23.09000015258789,211200
2013-10-21,23.149999618530273,23.149999618530273,22.5,22.690000534057617,22.690000534057617,99700
2013-10-22,22.81999969482422,23.09000015258789,22.65999984741211,22.889999389648438,22.889999389648438,101900
2013-10-23,22.670000076293945,22.760000228881836,22.139999389648438,22.280000686645508,22.280000686645508,83300
2013-10-24,22.209999084472656,23.0,21.59000015258789,22.979999542236328,22.979999542236328,339400
2013-10-25,23.139999389648438,23.139999389648438,22.540000915527344,22.90999984741211,22.90999984741211,135300
2013-10-28,22.81999969482422,22.969999313354492,22.690000534057617,22.950000762939453,22.950000762939453,178000
2013-10-29,22.969999313354492,23.260000228881836,22.790000915527344,23.059999465942383,23.059999465942383,235100
2013-10-30,22.989999771118164,23.09000015258789,22.3700008392334,22.649999618530273,22.649999618530273,133700
2013-10-31,22.59000015258789,23.34000015258789,22.450000762939453,22.969999313354492,22.969999313354492,144700
2013-11-01,22.920000076293945,22.950000762939453,22.670000076293945,22.8799991607666,22.8799991607666,159400
2013-11-04,22.920000076293945,23.25,22.889999389648438,23.1200008392334,23.1200008392334,202000
2013-11-05,22.93000030517578,23.239999771118164,22.8799991607666,23.209999084472656,23.209999084472656,49500
2013-11-06,23.239999771118164,23.350000381469727,22.65999984741211,22.799999237060547,22.799999237060547,90000
2013-11-07,22.899999618530273,22.90999984741211,22.110000610351562,22.270000457763672,22.270000457763672,61600
2013-11-08,22.229999542236328,22.950000762939453,22.229999542236328,22.670000076293945,22.670000076293945,114000
2013-11-11,22.700000762939453,22.719999313354492,22.239999771118164,22.479999542236328,22.479999542236328,45600
2013-11-12,22.329999923706055,22.600000381469727,22.06999969482422,22.299999237060547,22.299999237060547,140900
2013-11-13,22.079999923706055,22.920000076293945,22.020000457763672,22.8799991607666,22.8799991607666,94600
2013-11-14,22.809999465942383,22.8700008392334,22.549999237060547,22.799999237060547,22.799999237060547,48800
2013-11-15,22.770000457763672,23.190000534057617,22.719999313354492,23.149999618530273,23.149999618530273,71000
2013-11-18,23.170000076293945,23.170000076293945,22.600000381469727,22.68000030517578,22.68000030517578,173300
2013-11-19,22.75,23.049999237060547,22.450000762939453,22.56999969482422,22.56999969482422,120600
2013-11-20,22.739999771118164,22.829999923706055,22.100000381469727,22.389999389648438,22.389999389648438,53900
2013-11-21,22.479999542236328,22.989999771118164,22.239999771118164,22.829999923706055,22.829999923706055,133200
2013-11-22,22.799999237060547,22.84000015258789,22.479999542236328,22.520000457763672,22.520000457763672,83000
2013-11-25,22.719999313354492,22.899999618530273,22.549999237060547,22.670000076293945,22.670000076293945,42500
2013-11-26,22.770000457763672,23.190000534057617,22.56999969482422,23.15999984741211,23.15999984741211,296400
2013-11-27,23.149999618530273,23.25,22.90999984741211,23.25,23.25,132300
2013-11-29,23.299999237060547,23.450000762939453,23.139999389648438,23.200000762939453,23.200000762939453,51700
2013-12-02,23.34000015258789,23.360000610351562,22.950000762939453,23.15999984741211,23.15999984741211,83800
2013-12-03,23.139999389648438,23.280000686645508,22.799999237060547,22.920000076293945,22.920000076293945,75100
2013-12-04,22.75,23.299999237060547,22.65999984741211,23.030000686645508,23.030000686645508,70800
2013-12-05,22.969999313354492,23.350000381469727,22.850000381469727,23.0,23.0,75600
2013-12-06,23.290000915527344,23.329999923706055,22.979999542236328,23.1299991607666,23.1299991607666,46300
2013-12-09,23.079999923706055,23.440000534057617,22.899999618530273,23.40999984741211,23.40999984741211,109200
2013-12-10,23.290000915527344,23.6299991607666,23.290000915527344,23.549999237060547,23.549999237060547,134400
2013-12-11,23.530000686645508,23.639999389648438,23.260000228881836,23.459999084472656,23.459999084472656,117800
2013-12-12,23.450000762939453,23.479999542236328,22.8700008392334,23.270000457763672,23.270000457763672,97100
2013-12-13,23.270000457763672,23.5,23.059999465942383,23.309999465942383,23.309999465942383,62600
2013-12-16,23.270000457763672,23.5,23.049999237060547,23.270000457763672,23.270000457763672,112000
2013-12-17,23.219999313354492,23.950000762939453,23.0,23.829999923706055,23.829999923706055,218500
2013-12-18,23.940000534057617,24.290000915527344,23.479999542236328,24.229999542236328,24.229999542236328,125400
2013-12-19,24.209999084472656,24.219999313354492,23.850000381469727,23.899999618530273,23.899999618530273,74700
2013-12-20,24.020000457763672,24.59000015258789,24.020000457763672,24.510000228881836,24.510000228881836,304400
2013-12-23,24.75,25.020000457763672,24.610000610351562,24.75,24.75,76100
2013-12-24,24.860000610351562,25.100000381469727,24.719999313354492,25.040000915527344,25.040000915527344,47900
2013-12-26,25.149999618530273,25.350000381469727,25.010000228881836,25.260000228881836,25.260000228881836,72200
2013-12-27,25.309999465942383,25.479999542236328,25.010000228881836,25.239999771118164,25.239999771118164,100400
2013-12-30,25.389999389648438,25.389999389648438,24.940000534057617,25.200000762939453,25.200000762939453,119500
2013-12-31,25.450000762939453,25.899999618530273,25.299999237060547,25.6200008392334,25.6200008392334,325600
2014-01-02,25.43000030517578,25.600000381469727,24.950000762939453,25.049999237060547,25.049999237060547,104900
2014-01-03,25.079999923706055,25.489999771118164,25.010000228881836,25.270000457763672,25.270000457763672,115900
2014-01-06,24.709999084472656,24.989999771118164,24.139999389648438,24.520000457763672,24.520000457763672,157100
2014-01-07,24.56999969482422,25.15999984741211,24.459999084472656,25.059999465942383,25.059999465942383,128600
2014-01-08,25.1299991607666,25.260000228881836,24.81999969482422,25.15999984741211,25.15999984741211,133500
2014-01-09,25.209999084472656,25.25,24.670000076293945,25.15999984741211,25.15999984741211,91500
2014-01-10,25.1299991607666,25.18000030517578,24.68000030517578,25.1200008392334,25.1200008392334,58100
2014-01-13,24.90999984741211,25.010000228881836,24.270000457763672,24.6299991607666,24.6299991607666,89000
2014-01-14,24.739999771118164,24.889999389648438,24.510000228881836,24.81999969482422,24.81999969482422,68500
2014-01-15,24.959999084472656,26.0,24.790000915527344,25.809999465942383,25.809999465942383,234000
2014-01-16,25.799999237060547,26.0,25.469999313354492,25.700000762939453,25.700000762939453,85900
2014-01-17,25.579999923706055,25.81999969482422,25.139999389648438,25.309999465942383,25.309999465942383,85700
2014-01-21,25.559999465942383,25.739999771118164,25.329999923706055,25.489999771118164,25.489999771118164,56600
2014-01-22,25.610000610351562,26.549999237060547,25.549999237060547,26.40999984741211,26.40999984741211,351400
2014-01-23,26.299999237060547,26.729999542236328,25.68000030517578,26.049999237060547,26.049999237060547,74500
2014-01-24,25.780000686645508,25.780000686645508,24.65999984741211,24.829999923706055,24.829999923706055,129900
2014-01-27,25.270000457763672,25.270000457763672,23.93000030517578,24.200000762939453,24.200000762939453,89200
2014-01-28,24.219999313354492,24.489999771118164,24.030000686645508,24.170000076293945,24.170000076293945,64000
2014-01-29,23.850000381469727,24.200000762939453,23.600000381469727,23.690000534057617,23.690000534057617,110300
2014-01-30,23.979999542236328,24.190000534057617,23.610000610351562,23.75,23.75,109400
2014-01-31,23.280000686645508,24.030000686645508,23.0,23.700000762939453,23.700000762939453,148700
2014-02-03,23.68000030517578,23.790000915527344,22.110000610351562,22.420000076293945,22.420000076293945,240100
2014-02-04,22.469999313354492,22.850000381469727,22.280000686645508,22.65999984741211,22.65999984741211,101700
2014-02-05,22.59000015258789,22.610000610351562,21.559999465942383,21.899999618530273,21.899999618530273,195600
2014-02-06,23.010000228881836,23.93000030517578,23.010000228881836,23.700000762939453,23.700000762939453,214300
2014-02-07,23.81999969482422,24.059999465942383,23.149999618530273,24.010000228881836,24.010000228881836,178000
2014-02-10,23.040000915527344,23.3700008392334,22.75,23.059999465942383,23.059999465942383,273500
2014-02-11,22.950000762939453,23.290000915527344,22.8799991607666,22.969999313354492,22.969999313354492,141800
2014-02-12,22.959999084472656,23.270000457763672,22.639999389648438,22.739999771118164,22.739999771118164,90600
2014-02-13,22.489999771118164,23.06999969482422,22.200000762939453,22.399999618530273,22.399999618530273,130500
2014-02-14,22.149999618530273,22.469999313354492,22.020000457763672,22.239999771118164,22.239999771118164,157000
2014-02-18,22.219999313354492,22.5,22.09000015258789,22.459999084472656,22.459999084472656,256800
2014-02-19,22.459999084472656,22.56999969482422,22.1200008392334,22.18000030517578,22.18000030517578,150700
2014-02-20,22.139999389648438,22.6200008392334,21.860000610351562,21.920000076293945,21.920000076293945,186300
2014-02-21,21.950000762939453,22.1200008392334,21.15999984741211,21.239999771118164,21.239999771118164,278200
2014-02-24,20.989999771118164,21.780000686645508,20.770000457763672,21.350000381469727,21.350000381469727,263900
2014-02-25,21.299999237060547,21.31999969482422,20.549999237060547,20.920000076293945,20.920000076293945,240200
2014-02-26,20.979999542236328,21.40999984741211,20.25,21.09000015258789,21.09000015258789,139800
2014-02-27,20.940000534057617,21.0,20.1299991607666,20.799999237060547,20.799999237060547,358300
2014-02-28,20.81999969482422,21.219999313354492,20.239999771118164,20.389999389648438,20.389999389648438,273400
2014-03-03,20.030000686645508,20.030000686645508,19.100000381469727,19.360000610351562,19.360000610351562,473800
2014-03-04,19.6200008392334,20.75,19.6200008392334,20.0,20.0,619800
2014-03-05,19.889999389648438,20.43000030517578,19.450000762939453,19.709999084472656,19.709999084472656,221300
2014-03-06,19.6299991607666,20.030000686645508,19.190000534057617,19.760000228881836,19.760000228881836,379200
2014-03-07,19.920000076293945,19.920000076293945,19.389999389648438,19.790000915527344,19.790000915527344,441900
2014-03-10,19.790000915527344,19.829999923706055,19.5,19.780000686645508,19.780000686645508,153200
2014-03-11,19.639999389648438,19.860000610351562,19.15999984741211,19.520000457763672,19.520000457763672,129600
2014-03-12,19.270000457763672,19.6299991607666,19.06999969482422,19.59000015258789,19.59000015258789,169100
2014-03-13,19.600000381469727,19.790000915527344,19.049999237060547,19.200000762939453,19.200000762939453,189700
2014-03-14,19.1299991607666,19.25,18.540000915527344,19.040000915527344,19.040000915527344,165600
2014-03-17,19.239999771118164,19.360000610351562,18.969999313354492,19.190000534057617,19.190000534057617,298500
2014-03-18,19.200000762939453,19.459999084472656,18.670000076293945,19.350000381469727,19.350000381469727,261500
2014-03-19,19.290000915527344,19.59000015258789,18.829999923706055,19.479999542236328,19.479999542236328,261800
2014-03-20,19.450000762939453,20.209999084472656,19.010000228881836,19.940000534057617,19.940000534057617,338800
2014-03-21,19.969999313354492,20.280000686645508,19.6299991607666,19.700000762939453,19.700000762939453,208900
2014-03-24,19.760000228881836,19.760000228881836,18.43000030517578,18.8700008392334,18.8700008392334,176800
2014-03-25,19.030000686645508,19.34000015258789,17.950000762939453,18.139999389648438,18.139999389648438,278100
2014-03-26,18.229999542236328,18.239999771118164,17.280000686645508,17.59000015258789,17.59000015258789,457400
2014-03-27,17.649999618530273,18.079999923706055,17.209999084472656,17.8799991607666,17.8799991607666,450500
2014-03-28,17.8799991607666,18.139999389648438,17.520000457763672,17.989999771118164,17.989999771118164,294700
2014-03-31,18.170000076293945,18.489999771118164,17.700000762939453,18.170000076293945,18.170000076293945,631300
2014-04-01,18.25,18.3799991607666,17.950000762939453,18.170000076293945,18.170000076293945,532600
2014-04-02,18.190000534057617,18.260000228881836,17.8700008392334,18.18000030517578,18.18000030517578,127500
2014-04-03,18.139999389648438,18.229999542236328,17.780000686645508,17.899999618530273,17.899999618530273,161000
2014-04-04,18.079999923706055,18.25,17.170000076293945,17.469999313354492,17.469999313354492,259600
2014-04-07,17.31999969482422,17.6299991607666,17.030000686645508,17.420000076293945,17.420000076293945,159600
2014-04-08,17.389999389648438,17.799999237060547,17.18000030517578,17.530000686645508,17.530000686645508,143100
2014-04-09,17.639999389648438,18.110000610351562,17.399999618530273,18.020000457763672,18.020000457763672,130700
2014-04-10,17.940000534057617,17.940000534057617,17.31999969482422,17.43000030517578,17.43000030517578,252700
2014-04-11,17.280000686645508,17.59000015258789,17.239999771118164,17.360000610351562,17.360000610351562,363900
2014-04-14,17.600000381469727,17.600000381469727,17.020000457763672,17.229999542236328,17.229999542236328,113000
2014-04-15,17.239999771118164,17.420000076293945,16.600000381469727,17.31999969482422,17.31999969482422,162800
2014-04-16,17.43000030517578,17.540000915527344,17.030000686645508,17.420000076293945,17.420000076293945,80000
2014-04-17,17.40999984741211,17.8799991607666,17.239999771118164,17.3799991607666,17.3799991607666,91200
2014-04-21,17.360000610351562,17.719999313354492,17.200000762939453,17.520000457763672,17.520000457763672,75000
2014-04-22,17.559999465942383,18.5,17.360000610351562,18.459999084472656,18.459999084472656,193400
2014-04-23,18.579999923706055,18.579999923706055,18.049999237060547,18.399999618530273,18.399999618530273,160100
2014-04-24,18.450000762939453,19.030000686645508,18.290000915527344,18.81999969482422,18.81999969482422,278700
2014-04-25,19.0,20.0,18.81999969482422,19.31999969482422,19.31999969482422,465700
2014-04-28,19.329999923706055,19.84000015258789,18.690000534057617,18.950000762939453,18.950000762939453,342700
2014-04-29,18.989999771118164,19.209999084472656,18.450000762939453,18.940000534057617,18.940000534057617,306400
2014-04-30,18.93000030517578,18.93000030517578,18.440000534057617,18.770000457763672,18.770000457763672,219100
2014-05-01,18.700000762939453,19.149999618530273,18.350000381469727,18.93000030517578,18.93000030517578,195500
2014-05-02,18.920000076293945,19.389999389648438,18.670000076293945,18.989999771118164,18.989999771118164,187500
2014-05-05,18.899999618530273,19.059999465942383,18.520000457763672,18.670000076293945,18.670000076293945,201600
2014-05-06,18.639999389648438,18.860000610351562,18.239999771118164,18.31999969482422,18.31999969482422,120400
2014-05-07,19.030000686645508,19.209999084472656,17.950000762939453,18.309999465942383,18.309999465942383,171500
2014-05-08,18.229999542236328,18.600000381469727,17.670000076293945,17.84000015258789,17.84000015258789,141100
2014-05-09,17.739999771118164,18.440000534057617,17.559999465942383,18.3799991607666,18.3799991607666,110700
2014-05-12,18.420000076293945,19.079999923706055,18.219999313354492,18.84000015258789,18.84000015258789,165700
2014-05-13,18.760000228881836,19.34000015258789,18.75,19.06999969482422,19.06999969482422,323100
2014-05-14,18.93000030517578,19.149999618530273,18.610000610351562,18.969999313354492,18.969999313354492,154800
2014-05-15,18.899999618530273,18.959999084472656,18.34000015258789,18.6200008392334,18.6200008392334,100600
2014-05-16,18.709999084472656,18.760000228881836,18.309999465942383,18.719999313354492,18.719999313354492,102300
2014-05-19,18.700000762939453,18.969999313354492,18.420000076293945,18.809999465942383,18.809999465942383,122400
2014-05-20,18.829999923706055,18.829999923706055,18.25,18.459999084472656,18.459999084472656,116300
2014-05-21,18.6200008392334,18.979999542236328,18.479999542236328,18.950000762939453,18.950000762939453,143700
2014-05-22,18.950000762939453,19.34000015258789,18.899999618530273,19.260000228881836,19.260000228881836,123300
2014-05-23,19.190000534057617,19.709999084472656,19.190000534057617,19.65999984741211,19.65999984741211,295800
2014-05-27,19.760000228881836,20.079999923706055,19.65999984741211,20.059999465942383,20.059999465942383,181500
2014-05-28,20.059999465942383,20.18000030517578,19.649999618530273,20.06999969482422,20.06999969482422,128500
2014-05-29,20.219999313354492,20.219999313354492,19.899999618530273,20.059999465942383,20.059999465942383,105600
2014-05-30,19.989999771118164,20.299999237060547,19.809999465942383,19.920000076293945,19.920000076293945,123100
2014-06-02,20.010000228881836,20.139999389648438,19.209999084472656,19.40999984741211,19.40999984741211,108000
2014-06-03,19.229999542236328,19.530000686645508,19.18000030517578,19.25,19.25,184900
2014-06-04,19.200000762939453,19.510000228881836,19.040000915527344,19.489999771118164,19.489999771118164,328000
2014-06-05,19.479999542236328,20.049999237060547,19.40999984741211,19.950000762939453,19.950000762939453,109000
2014-06-06,20.06999969482422,20.09000015258789,19.81999969482422,19.950000762939453,19.950000762939453,109000
2014-06-09,19.920000076293945,20.040000915527344,19.639999389648438,19.81999969482422,19.81999969482422,144100
2014-06-10,19.790000915527344,19.81999969482422,19.110000610351562,19.3700008392334,19.3700008392334,582800
2014-06-11,19.299999237060547,19.860000610351562,19.0,19.709999084472656,19.709999084472656,107400
2014-06-12,19.6200008392334,20.139999389648438,19.440000534057617,19.8700008392334,19.8700008392334,125100
2014-06-13,19.8799991607666,20.280000686645508,19.860000610351562,20.030000686645508,20.030000686645508,106500
2014-06-16,20.06999969482422,20.809999465942383,20.06999969482422,20.799999237060547,20.799999237060547,202500
2014-06-17,20.81999969482422,21.0,20.540000915527344,20.790000915527344,20.790000915527344,121100
2014-06-18,20.729999542236328,20.93000030517578,20.700000762939453,20.850000381469727,20.850000381469727,84600
2014-06-19,20.940000534057617,20.950000762939453,20.600000381469727,20.790000915527344,20.790000915527344,135000
2014-06-20,20.920000076293945,21.030000686645508,20.75,20.969999313354492,20.969999313354492,198800
2014-06-23,21.010000228881836,21.350000381469727,20.90999984741211,21.25,21.25,368100
2014-06-24,21.18000030517578,21.770000457763672,21.0,21.149999618530273,21.149999618530273,390500
2014-06-25,21.040000915527344,21.229999542236328,20.729999542236328,20.850000381469727,20.850000381469727,179400
2014-06-26,20.850000381469727,20.93000030517578,20.5,20.90999984741211,20.90999984741211,76700
2014-06-27,20.780000686645508,21.43000030517578,20.780000686645508,21.290000915527344,21.290000915527344,786700
2014-06-30,21.329999923706055,21.3799991607666,20.950000762939453,21.219999313354492,21.219999313354492,162400
2014-07-01,21.280000686645508,22.239999771118164,20.899999618530273,21.959999084472656,21.959999084472656,241100
2014-07-02,22.020000457763672,22.270000457763672,21.670000076293945,21.700000762939453,21.700000762939453,117000
2014-07-03,21.75,21.829999923706055,21.549999237060547,21.670000076293945,21.670000076293945,43300
2014-07-07,21.65999984741211,21.65999984741211,21.350000381469727,21.459999084472656,21.459999084472656,108100
2014-07-08,21.3799991607666,21.520000457763672,20.700000762939453,21.5,21.5,201100
2014-07-09,21.530000686645508,21.690000534057617,21.43000030517578,21.540000915527344,21.540000915527344,86800
2014-07-10,21.110000610351562,21.65999984741211,21.110000610351562,21.510000228881836,21.510000228881836,114000
2014-07-11,21.440000534057617,21.6200008392334,21.229999542236328,21.309999465942383,21.309999465942383,77600
2014-07-14,21.530000686645508,21.739999771118164,21.360000610351562,21.469999313354492,21.469999313354492,70500
2014-07-15,21.450000762939453,21.469999313354492,20.989999771118164,21.06999969482422,21.06999969482422,88500
2014-07-16,21.209999084472656,21.260000228881836,20.780000686645508,20.8799991607666,20.8799991607666,210500
2014-07-17,20.760000228881836,21.25,20.690000534057617,20.760000228881836,20.760000228881836,203000
2014-07-18,20.670000076293945,21.0,20.649999618530273,20.899999618530273,20.899999618530273,142400
2014-07-21,20.81999969482422,21.1299991607666,20.799999237060547,20.959999084472656,20.959999084472656,86800
2014-07-22,21.040000915527344,21.229999542236328,20.93000030517578,21.040000915527344,21.040000915527344,77400
2014-07-23,21.09000015258789,22.65999984741211,20.610000610351562,20.719999313354492,20.719999313354492,66000
2014-07-24,20.81999969482422,20.950000762939453,20.239999771118164,20.34000015258789,20.34000015258789,235100
2014-07-25,20.15999984741211,20.15999984741211,19.809999465942383,20.020000457763672,20.020000457763672,136700
2014-07-28,20.030000686645508,20.3700008392334,19.709999084472656,20.299999237060547,20.299999237060547,122100
2014-07-29,19.780000686645508,20.280000686645508,18.81999969482422,19.5,19.5,379400
2014-07-30,19.530000686645508,19.950000762939453,19.459999084472656,19.649999618530273,19.649999618530273,299500
2014-07-31,19.5,19.610000610351562,19.020000457763672,19.15999984741211,19.15999984741211,154400
2014-08-01,19.079999923706055,19.260000228881836,18.850000381469727,19.200000762939453,19.200000762939453,151200
2014-08-04,19.219999313354492,19.3799991607666,18.510000228881836,19.329999923706055,19.329999923706055,155700
2014-08-05,19.190000534057617,19.479999542236328,18.989999771118164,19.31999969482422,19.31999969482422,171600
2014-08-06,19.149999618530273,19.889999389648438,19.149999618530273,19.5,19.5,121300
2014-08-07,19.610000610351562,19.610000610351562,19.010000228881836,19.149999618530273,19.149999618530273,158400
2014-08-08,19.15999984741211,19.43000030517578,19.0,19.219999313354492,19.219999313354492,195200
2014-08-11,19.219999313354492,19.5,19.049999237060547,19.239999771118164,19.239999771118164,182800
2014-08-12,19.209999084472656,19.360000610351562,19.010000228881836,19.329999923706055,19.329999923706055,120200
2014-08-13,19.40999984741211,19.770000457763672,19.18000030517578,19.549999237060547,19.549999237060547,82400
2014-08-14,19.5,19.75,19.31999969482422,19.549999237060547,19.549999237060547,136800
2014-08-15,19.559999465942383,19.790000915527344,19.3700008392334,19.56999969482422,19.56999969482422,178700
2014-08-18,19.690000534057617,19.790000915527344,19.389999389648438,19.65999984741211,19.65999984741211,125300
2014-08-19,19.610000610351562,19.760000228881836,19.489999771118164,19.6299991607666,19.6299991607666,55900
2014-08-20,19.459999084472656,19.850000381469727,19.329999923706055,19.75,19.75,168100
2014-08-21,19.760000228881836,20.1299991607666,19.6200008392334,19.959999084472656,19.959999084472656,138400
2014-08-22,19.959999084472656,20.170000076293945,19.809999465942383,20.030000686645508,20.030000686645508,71100
2014-08-25,20.139999389648438,20.290000915527344,19.8799991607666,19.940000534057617,19.940000534057617,71600
2014-08-26,19.979999542236328,20.31999969482422,19.829999923706055,20.100000381469727,20.100000381469727,77000
2014-08-27,20.139999389648438,20.139999389648438,19.989999771118164,20.06999969482422,20.06999969482422,41500
2014-08-28,20.010000228881836,20.100000381469727,19.93000030517578,19.959999084472656,19.959999084472656,49100
2014-08-29,19.979999542236328,20.040000915527344,19.709999084472656,19.969999313354492,19.969999313354492,145600
2014-09-02,20.049999237060547,20.489999771118164,19.969999313354492,20.3799991607666,20.3799991607666,188600
2014-09-03,20.450000762939453,20.450000762939453,20.100000381469727,20.3799991607666,20.3799991607666,226500
2014-09-04,20.440000534057617,20.649999618530273,20.3799991607666,20.5,20.5,134900
2014-09-05,20.399999618530273,20.65999984741211,20.200000762939453,20.440000534057617,20.440000534057617,77900
2014-09-08,20.440000534057617,20.6200008392334,20.1200008392334,20.290000915527344,20.290000915527344,66500
2014-09-09,20.200000762939453,20.290000915527344,19.969999313354492,20.020000457763672,20.020000457763672,115100
2014-09-10,20.040000915527344,20.149999618530273,19.860000610351562,20.010000228881836,20.010000228881836,83300
2014-09-11,19.860000610351562,20.1200008392334,19.510000228881836,20.010000228881836,20.010000228881836,155600
2014-09-12,20.049999237060547,20.049999237060547,19.690000534057617,19.809999465942383,19.809999465942383,136600
2014-09-15,19.780000686645508,19.780000686645508,19.600000381469727,19.649999618530273,19.649999618530273,77500
2014-09-16,19.579999923706055,20.0,19.56999969482422,19.770000457763672,19.770000457763672,521000
2014-09-17,19.75,19.989999771118164,19.3700008392334,19.420000076293945,19.420000076293945,79300
2014-09-18,19.469999313354492,19.559999465942383,19.0,19.030000686645508,19.030000686645508,922300
2014-09-19,19.040000915527344,19.100000381469727,18.600000381469727,18.709999084472656,18.709999084472656,205500
2014-09-22,18.6299991607666,18.6299991607666,18.239999771118164,18.329999923706055,18.329999923706055,141800
2014-09-23,18.239999771118164,18.399999618530273,17.719999313354492,17.889999389648438,17.889999389648438,164900
2014-09-24,17.940000534057617,18.1299991607666,17.81999969482422,17.93000030517578,17.93000030517578,116100
2014-09-25,17.90999984741211,17.90999984741211,17.479999542236328,17.540000915527344,17.540000915527344,104000
2014-09-26,17.229999542236328,17.8799991607666,17.190000534057617,17.799999237060547,17.799999237060547,141300
2014-09-29,17.649999618530273,17.899999618530273,17.510000228881836,17.639999389648438,17.639999389648438,98700
2014-09-30,13.5,13.609999656677246,12.260000228881836,12.609999656677246,12.609999656677246,1890000
2014-10-01,12.600000381469727,12.84000015258789,12.279999732971191,12.6899995803833,12.6899995803833,675200
2014-10-02,12.720000267028809,12.979999542236328,12.550000190734863,12.789999961853027,12.789999961853027,384900
2014-10-03,12.930000305175781,12.9399995803833,12.65999984741211,12.760000228881836,12.760000228881836,198000
2014-10-06,12.760000228881836,12.930000305175781,12.520000457763672,12.5600004196167,12.5600004196167,202000
2014-10-07,12.550000190734863,12.789999961853027,12.430000305175781,12.510000228881836,12.510000228881836,147100
2014-10-08,12.479999542236328,12.850000381469727,12.050000190734863,12.829999923706055,12.829999923706055,236700
2014-10-09,12.720000267028809,12.920000076293945,12.25,12.279999732971191,12.279999732971191,138200
2014-10-10,12.15999984741211,12.260000228881836,11.800000190734863,11.920000076293945,11.920000076293945,177400
2014-10-13,11.859999656677246,12.350000381469727,11.75,11.960000038146973,11.960000038146973,1112900
2014-10-14,12.109999656677246,12.619999885559082,12.029999732971191,12.0600004196167,12.0600004196167,231800
2014-10-15,11.949999809265137,12.220000267028809,11.619999885559082,11.90999984741211,11.90999984741211,296300
2014-10-16,11.770000457763672,12.199999809265137,11.739999771118164,12.109999656677246,12.109999656677246,268700
2014-10-17,12.300000190734863,12.300000190734863,11.729999542236328,11.920000076293945,11.920000076293945,328100
2014-10-20,11.890000343322754,12.020000457763672,11.779999732971191,12.0,12.0,232900
2014-10-21,12.0,12.010000228881836,11.84000015258789,12.0,12.0,231300
2014-10-22,11.989999771118164,12.050000190734863,11.720000267028809,11.75,11.75,267100
2014-10-23,11.869999885559082,12.069999694824219,11.760000228881836,11.880000114440918,11.880000114440918,327000
2014-10-24,14.899999618530273,14.899999618530273,12.329999923706055,12.479999542236328,12.479999542236328,487100
2014-10-27,12.460000038146973,12.460000038146973,11.829999923706055,12.130000114440918,12.130000114440918,611600
2014-10-28,12.109999656677246,12.600000381469727,11.949999809265137,12.300000190734863,12.300000190734863,334800
2014-10-29,12.270000457763672,12.579999923706055,12.050000190734863,12.149999618530273,12.149999618530273,303200
2014-10-30,12.0600004196167,12.430000305175781,11.949999809265137,12.380000114440918,12.380000114440918,150200
2014-10-31,12.65999984741211,13.039999961853027,12.430000305175781,12.970000267028809,12.970000267028809,221600
2014-11-03,12.960000038146973,12.989999771118164,12.550000190734863,12.59000015258789,12.59000015258789,157000
2014-11-04,12.819999694824219,13.210000038146973,12.6899995803833,12.869999885559082,12.869999885559082,264500
2014-11-05,12.960000038146973,13.4399995803833,12.800000190734863,13.34000015258789,13.34000015258789,224300
2014-11-06,13.399999618530273,13.520000457763672,13.170000076293945,13.489999771118164,13.489999771118164,145100
2014-11-07,13.489999771118164,13.930000305175781,13.359999656677246,13.890000343322754,13.890000343322754,186500
2014-11-10,13.890000343322754,14.15999984741211,13.789999961853027,14.140000343322754,14.140000343322754,211200
2014-11-11,14.100000381469727,14.180000305175781,13.819999694824219,14.149999618530273,14.149999618530273,149200
2014-11-12,14.09000015258789,14.300000190734863,14.020000457763672,14.289999961853027,14.289999961853027,127700
2014-11-13,14.329999923706055,14.369999885559082,13.970000267028809,14.0,14.0,294100
2014-11-14,14.039999961853027,14.130000114440918,13.789999961853027,13.819999694824219,13.819999694824219,133600
2014-11-17,13.770000457763672,13.770000457763672,13.229999542236328,13.260000228881836,13.260000228881836,205200
2014-11-18,13.279999732971191,13.960000038146973,13.149999618530273,13.729999542236328,13.729999542236328,205500
2014-11-19,13.699999809265137,13.699999809265137,13.279999732971191,13.359999656677246,13.359999656677246,198800
2014-11-20,13.279999732971191,13.520000457763672,13.1899995803833,13.479999542236328,13.479999542236328,113400
2014-11-21,13.699999809265137,13.739999771118164,13.369999885559082,13.390000343322754,13.390000343322754,120500
2014-11-24,13.420000076293945,13.890000343322754,13.359999656677246,13.869999885559082,13.869999885559082,264100
2014-11-25,13.930000305175781,13.989999771118164,13.210000038146973,13.289999961853027,13.289999961853027,359700
2014-11-26,13.319999694824219,13.640000343322754,13.220000267028809,13.609999656677246,13.609999656677246,258300
2014-11-28,13.619999885559082,13.800000190734863,13.25,13.25,13.25,120100
2014-12-01,13.180000305175781,13.520000457763672,12.65999984741211,12.670000076293945,12.670000076293945,233700
2014-12-02,12.670000076293945,13.020000457763672,12.5,13.0,13.0,220000
2014-12-03,13.050000190734863,13.399999618530273,12.90999984741211,13.329999923706055,13.329999923706055,136100
2014-12-04,13.34000015258789,13.380000114440918,12.75,12.75,12.75,116800
2014-12-05,12.75,13.0,12.600000381469727,12.819999694824219,12.819999694824219,174000
2014-12-08,12.779999732971191,13.050000190734863,12.4399995803833,12.470000267028809,12.470000267028809,127800
2014-12-09,12.399999618530273,13.0,12.100000381469727,12.979999542236328,12.979999542236328,178000
2014-12-10,12.90999984741211,13.140000343322754,12.40999984741211,12.449999809265137,12.449999809265137,134500
2014-12-11,12.539999961853027,12.949999809265137,12.300000190734863,12.729999542236328,12.729999542236328,189300
2014-12-12,12.550000190734863,12.880000114440918,12.369999885559082,12.59000015258789,12.59000015258789,136400
2014-12-15,12.699999809265137,12.949999809265137,12.300000190734863,12.319999694824219,12.319999694824219,110700
2014-12-16,12.289999961853027,12.739999771118164,12.0600004196167,12.3100004196167,12.3100004196167,185600
2014-12-17,12.300000190734863,13.109999656677246,12.270000457763672,13.069999694824219,13.069999694824219,207000
2014-12-18,13.3100004196167,13.90999984741211,13.229999542236328,13.859999656677246,13.859999656677246,200600
2014-12-19,13.829999923706055,14.09000015258789,13.479999542236328,13.949999809265137,13.949999809265137,314400
2014-12-22,13.9399995803833,14.470000267028809,13.899999618530273,14.460000038146973,14.460000038146973,185200
2014-12-23,14.609999656677246,15.100000381469727,14.399999618530273,14.9399995803833,14.9399995803833,295700
2014-12-24,15.069999694824219,15.069999694824219,13.90999984741211,14.970000267028809,14.970000267028809,189300
2014-12-26,15.069999694824219,15.239999771118164,14.760000228881836,15.0,15.0,194300
2014-12-29,15.0,15.119999885559082,14.710000038146973,14.899999618530273,14.899999618530273,189300
2014-12-30,14.789999961853027,15.050000190734863,14.640000343322754,14.850000381469727,14.850000381469727,176500
2014-12-31,14.850000381469727,14.960000038146973,14.680000305175781,14.859999656677246,14.859999656677246,219100
2015-01-02,14.90999984741211,15.5,14.460000038146973,14.649999618530273,14.649999618530273,186900
2015-01-05,14.600000381469727,14.84000015258789,14.369999885559082,14.579999923706055,14.579999923706055,172300
2015-01-06,14.59000015258789,14.59000015258789,13.59000015258789,13.630000114440918,13.630000114440918,230200
2015-01-07,13.8100004196167,13.8100004196167,13.3100004196167,13.579999923706055,13.579999923706055,218200
2015-01-08,17.049999237060547,17.670000076293945,16.850000381469727,17.579999923706055,17.579999923706055,1273100
2015-01-09,17.68000030517578,17.709999084472656,17.219999313354492,17.5,17.5,316400
2015-01-12,17.540000915527344,17.75,16.8799991607666,16.940000534057617,16.940000534057617,251600
2015-01-13,17.139999389648438,17.56999969482422,16.56999969482422,17.079999923706055,17.079999923706055,270500
2015-01-14,16.889999389648438,17.219999313354492,16.479999542236328,16.6200008392334,16.6200008392334,185600
2015-01-15,16.739999771118164,16.760000228881836,15.850000381469727,16.040000915527344,16.040000915527344,156500
2015-01-16,16.0,16.399999618530273,15.779999732971191,15.989999771118164,15.989999771118164,391200
2015-01-20,16.309999465942383,16.309999465942383,15.859999656677246,16.209999084472656,16.209999084472656,286600
2015-01-21,16.06999969482422,16.43000030517578,15.890000343322754,16.190000534057617,16.190000534057617,132000
2015-01-22,16.40999984741211,17.040000915527344,16.139999389648438,17.0,17.0,223200
2015-01-23,17.040000915527344,17.420000076293945,16.709999084472656,17.219999313354492,17.219999313354492,174000
2015-01-26,17.25,17.299999237060547,16.739999771118164,16.81999969482422,16.81999969482422,131000
2015-01-27,16.600000381469727,16.799999237060547,16.260000228881836,16.739999771118164,16.739999771118164,187600
2015-01-28,16.8799991607666,16.93000030517578,16.520000457763672,16.690000534057617,16.690000534057617,357600
2015-01-29,16.729999542236328,17.649999618530273,16.579999923706055,17.540000915527344,17.540000915527344,326900
2015-01-30,17.3700008392334,17.65999984741211,16.549999237060547,16.6200008392334,16.6200008392334,660200
2015-02-02,16.729999542236328,17.040000915527344,16.299999237060547,16.889999389648438,16.889999389648438,371500
2015-02-03,17.0,17.360000610351562,16.760000228881836,17.209999084472656,17.209999084472656,269600
2015-02-04,17.190000534057617,17.479999542236328,16.950000762939453,16.989999771118164,16.989999771118164,298400
2015-02-05,17.059999465942383,17.459999084472656,17.059999465942383,17.389999389648438,17.389999389648438,271600
2015-02-06,17.600000381469727,18.479999542236328,16.950000762939453,17.479999542236328,17.479999542236328,344300
2015-02-09,17.389999389648438,17.700000762939453,17.059999465942383,17.520000457763672,17.520000457763672,166400
2015-02-10,17.399999618530273,17.690000534057617,17.0,17.56999969482422,17.56999969482422,413800
2015-02-11,17.5,18.68000030517578,17.31999969482422,18.520000457763672,18.520000457763672,618000
2015-02-12,18.209999084472656,18.510000228881836,17.65999984741211,18.270000457763672,18.270000457763672,430100
2015-02-13,18.260000228881836,18.770000457763672,17.979999542236328,18.309999465942383,18.309999465942383,177900
2015-02-17,18.270000457763672,18.389999389648438,17.950000762939453,18.350000381469727,18.350000381469727,169800
2015-02-18,18.290000915527344,18.329999923706055,17.81999969482422,17.969999313354492,17.969999313354492,192500
2015-02-19,17.959999084472656,18.239999771118164,17.600000381469727,17.670000076293945,17.670000076293945,104700
2015-02-20,17.68000030517578,17.969999313354492,17.540000915527344,17.68000030517578,17.68000030517578,99800
2015-02-23,17.65999984741211,17.84000015258789,17.420000076293945,17.809999465942383,17.809999465942383,299000
2015-02-24,17.780000686645508,18.170000076293945,17.6299991607666,18.0,18.0,161200
2015-02-25,17.8700008392334,18.790000915527344,17.68000030517578,18.190000534057617,18.190000534057617,332700
2015-02-26,18.149999618530273,18.799999237060547,18.079999923706055,18.770000457763672,18.770000457763672,199500
2015-02-27,18.68000030517578,18.780000686645508,17.979999542236328,18.139999389648438,18.139999389648438,274900
2015-03-02,18.18000030517578,18.540000915527344,18.040000915527344,18.399999618530273,18.399999618530273,123300
2015-03-03,18.299999237060547,18.540000915527344,18.030000686645508,18.200000762939453,18.200000762939453,141600
2015-03-04,18.09000015258789,18.420000076293945,17.940000534057617,18.06999969482422,18.06999969482422,115700
2015-03-05,18.059999465942383,18.200000762939453,17.770000457763672,18.0,18.0,165700
2015-03-06,17.850000381469727,18.420000076293945,17.84000015258789,18.0,18.0,174700
2015-03-09,17.989999771118164,18.190000534057617,17.790000915527344,17.809999465942383,17.809999465942383,137700
2015-03-10,17.579999923706055,18.219999313354492,17.450000762939453,18.020000457763672,18.020000457763672,256900
2015-03-11,18.059999465942383,18.18000030517578,17.270000457763672,17.81999969482422,17.81999969482422,223900
2015-03-12,17.940000534057617,18.239999771118164,17.520000457763672,18.059999465942383,18.059999465942383,224900
2015-03-13,17.989999771118164,18.40999984741211,17.790000915527344,18.350000381469727,18.350000381469727,173400
2015-03-16,18.40999984741211,18.479999542236328,17.979999542236328,18.040000915527344,18.040000915527344,125000
2015-03-17,17.920000076293945,18.479999542236328,17.920000076293945,18.25,18.25,118400
2015-03-18,18.209999084472656,18.440000534057617,17.719999313354492,18.209999084472656,18.209999084472656,210600
2015-03-19,18.079999923706055,18.420000076293945,18.059999465942383,18.260000228881836,18.260000228881836,216400
2015-03-20,18.350000381469727,18.3700008392334,18.190000534057617,18.260000228881836,18.260000228881836,201600
2015-03-23,18.18000030517578,18.459999084472656,18.18000030517578,18.350000381469727,18.350000381469727,152200
2015-03-24,18.309999465942383,18.579999923706055,18.229999542236328,18.350000381469727,18.350000381469727,188100
2015-03-25,18.350000381469727,18.350000381469727,17.5,17.5,17.5,93300
2015-03-26,17.469999313354492,17.780000686645508,17.110000610351562,17.5,17.5,110300
2015-03-27,17.479999542236328,17.81999969482422,17.399999618530273,17.709999084472656,17.709999084472656,67800
2015-03-30,17.780000686645508,17.940000534057617,17.719999313354492,17.799999237060547,17.799999237060547,67500
2015-03-31,17.690000534057617,18.200000762939453,17.690000534057617,17.920000076293945,17.920000076293945,502600
2015-04-01,17.81999969482422,18.170000076293945,17.399999618530273,17.90999984741211,17.90999984741211,110600
2015-04-02,17.90999984741211,18.079999923706055,17.75,17.860000610351562,17.860000610351562,120400
2015-04-06,17.68000030517578,18.190000534057617,17.600000381469727,18.1299991607666,18.1299991607666,60700
2015-04-07,18.149999618530273,18.420000076293945,18.100000381469727,18.200000762939453,18.200000762939453,53200
2015-04-08,18.270000457763672,19.040000915527344,18.190000534057617,19.0,19.0,357100
2015-04-09,18.93000030517578,19.030000686645508,18.56999969482422,18.799999237060547,18.799999237060547,122500
2015-04-10,18.8799991607666,19.030000686645508,18.780000686645508,18.850000381469727,18.850000381469727,45100
2015-04-13,18.760000228881836,19.059999465942383,18.649999618530273,18.670000076293945,18.670000076293945,138500
2015-04-14,18.649999618530273,18.979999542236328,18.43000030517578,18.799999237060547,18.799999237060547,60900
2015-04-15,18.920000076293945,19.360000610351562,18.709999084472656,19.229999542236328,19.229999542236328,67900
2015-04-16,19.1200008392334,19.34000015258789,18.799999237060547,18.8700008392334,18.8700008392334,41200
2015-04-17,18.59000015258789,18.59000015258789,17.989999771118164,18.110000610351562,18.110000610351562,73300
2015-04-20,18.280000686645508,19.059999465942383,18.280000686645508,18.979999542236328,18.979999542236328,97600
2015-04-21,19.110000610351562,19.110000610351562,18.770000457763672,18.829999923706055,18.829999923706055,34100
2015-04-22,18.81999969482422,18.899999618530273,18.360000610351562,18.809999465942383,18.809999465942383,29000
2015-04-23,18.719999313354492,19.06999969482422,18.690000534057617,18.889999389648438,18.889999389648438,57700
2015-04-24,18.709999084472656,19.09000015258789,18.700000762939453,19.059999465942383,19.059999465942383,66000
2015-04-27,19.09000015258789,19.25,18.809999465942383,18.8700008392334,18.8700008392334,107900
2015-04-28,18.950000762939453,19.420000076293945,18.760000228881836,19.389999389648438,19.389999389648438,64200
2015-04-29,19.190000534057617,19.520000457763672,19.020000457763672,19.190000534057617,19.190000534057617,99700
2015-04-30,18.989999771118164,19.030000686645508,18.010000228881836,18.06999969482422,18.06999969482422,113900
2015-05-01,17.40999984741211,17.40999984741211,14.760000228881836,16.5,16.5,783700
2015-05-04,16.5,16.920000076293945,16.299999237060547,16.899999618530273,16.899999618530273,302800
2015-05-05,16.790000915527344,16.829999923706055,15.949999809265137,16.170000076293945,16.170000076293945,292700
2015-05-06,16.18000030517578,16.670000076293945,16.15999984741211,16.649999618530273,16.649999618530273,250000
2015-05-07,16.600000381469727,16.84000015258789,16.420000076293945,16.610000610351562,16.610000610351562,74900
2015-05-08,16.850000381469727,16.899999618530273,16.43000030517578,16.43000030517578,16.43000030517578,148600
2015-05-11,16.440000534057617,16.559999465942383,16.25,16.260000228881836,16.260000228881836,83500
2015-05-12,16.200000762939453,16.450000762939453,16.079999923706055,16.450000762939453,16.450000762939453,137200
2015-05-13,16.520000457763672,16.610000610351562,16.25,16.25,16.25,74100
2015-05-14,16.25,16.6299991607666,16.25,16.399999618530273,16.399999618530273,154300
2015-05-15,16.350000381469727,16.450000762939453,16.149999618530273,16.209999084472656,16.209999084472656,154300
2015-05-18,16.149999618530273,16.469999313354492,16.079999923706055,16.420000076293945,16.420000076293945,108300
2015-05-19,16.360000610351562,16.360000610351562,15.920000076293945,16.190000534057617,16.190000534057617,156600
2015-05-20,16.18000030517578,16.459999084472656,16.06999969482422,16.40999984741211,16.40999984741211,122300
2015-05-21,16.3700008392334,16.65999984741211,16.25,16.559999465942383,16.559999465942383,169000
2015-05-22,16.549999237060547,16.65999984741211,16.360000610351562,16.510000228881836,16.510000228881836,94000
2015-05-26,16.40999984741211,16.479999542236328,16.020000457763672,16.1200008392334,16.1200008392334,100500
2015-05-27,16.1200008392334,16.6200008392334,15.90999984741211,16.579999923706055,16.579999923706055,151800
2015-05-28,16.469999313354492,16.530000686645508,16.020000457763672,16.1200008392334,16.1200008392334,113700
2015-05-29,16.059999465942383,16.059999465942383,15.789999961853027,15.930000305175781,15.930000305175781,133600
2015-06-01,16.09000015258789,16.530000686645508,15.90999984741211,16.479999542236328,16.479999542236328,174800
2015-06-02,16.43000030517578,16.65999984741211,16.25,16.399999618530273,16.399999618530273,95300
2015-06-03,16.399999618530273,16.649999618530273,16.25,16.549999237060547,16.549999237060547,102600
2015-06-04,16.3700008392334,16.530000686645508,16.190000534057617,16.3799991607666,16.3799991607666,66100
2015-06-05,16.329999923706055,16.559999465942383,16.1299991607666,16.489999771118164,16.489999771118164,91300
2015-06-08,16.5,16.530000686645508,16.170000076293945,16.229999542236328,16.229999542236328,87100
2015-06-09,16.170000076293945,16.280000686645508,15.970000267028809,16.010000228881836,16.010000228881836,151400
2015-06-10,16.100000381469727,16.530000686645508,16.06999969482422,16.399999618530273,16.399999618530273,248800
2015-06-11,16.40999984741211,16.540000915527344,16.139999389648438,16.3799991607666,16.3799991607666,128700
2015-06-12,16.200000762939453,16.670000076293945,16.110000610351562,16.600000381469727,16.600000381469727,275300
2015-06-15,16.360000610351562,16.559999465942383,15.920000076293945,16.450000762939453,16.450000762939453,141500
2015-06-16,16.3700008392334,16.75,16.3700008392334,16.670000076293945,16.670000076293945,105200
2015-06-17,16.729999542236328,16.81999969482422,16.479999542236328,16.559999465942383,16.559999465942383,79400
2015-06-18,16.6299991607666,17.149999618530273,16.59000015258789,17.049999237060547,17.049999237060547,239800
2015-06-19,17.049999237060547,17.049999237060547,16.719999313354492,16.90999984741211,16.90999984741211,141500
2015-06-22,17.030000686645508,17.079999923706055,16.850000381469727,16.989999771118164,16.989999771118164,88200
2015-06-23,17.010000228881836,17.010000228881836,16.780000686645508,16.93000030517578,16.93000030517578,60900
2015-06-24,16.93000030517578,16.950000762939453,16.649999618530273,16.770000457763672,16.770000457763672,64400
2015-06-25,16.889999389648438,16.920000076293945,16.450000762939453,16.760000228881836,16.760000228881836,88600
2015-06-26,16.780000686645508,16.889999389648438,16.100000381469727,16.170000076293945,16.170000076293945,1135300
2015-06-29,16.229999542236328,16.40999984741211,15.649999618530273,15.779999732971191,15.779999732971191,153100
2015-06-30,16.0,16.06999969482422,15.789999961853027,16.0,16.0,118100
2015-07-01,16.229999542236328,16.450000762939453,16.09000015258789,16.200000762939453,16.200000762939453,213500
2015-07-02,16.229999542236328,16.360000610351562,15.989999771118164,16.020000457763672,16.020000457763672,219200
2015-07-06,15.899999618530273,16.059999465942383,14.979999542236328,14.989999771118164,14.989999771118164,775400
2015-07-07,15.0600004196167,15.0600004196167,13.779999732971191,13.970000267028809,13.970000267028809,572200
2015-07-08,13.779999732971191,14.279999732971191,13.779999732971191,14.0,14.0,440900
2015-07-09,14.300000190734863,14.390000343322754,13.930000305175781,13.970000267028809,13.970000267028809,213600
2015-07-10,14.25,14.430000305175781,13.699999809265137,13.729999542236328,13.729999542236328,299500
2015-07-13,13.850000381469727,14.260000228881836,13.739999771118164,14.239999771118164,14.239999771118164,251100
2015-07-14,14.199999809265137,14.40999984741211,14.020000457763672,14.239999771118164,14.239999771118164,140500
2015-07-15,14.270000457763672,14.270000457763672,13.869999885559082,13.960000038146973,13.960000038146973,103700
2015-07-16,14.029999732971191,14.140000343322754,13.59000015258789,13.699999809265137,13.699999809265137,141300
2015-07-17,13.65999984741211,13.84000015258789,13.0,13.369999885559082,13.369999885559082,945700
2015-07-20,13.199999809265137,13.539999961853027,12.949999809265137,13.039999961853027,13.039999961853027,209100
2015-07-21,13.0600004196167,13.380000114440918,13.0600004196167,13.119999885559082,13.119999885559082,138600
2015-07-22,13.010000228881836,13.130000114440918,12.670000076293945,12.829999923706055,12.829999923706055,175000
2015-07-23,12.880000114440918,13.319999694824219,12.829999923706055,12.90999984741211,12.90999984741211,109500
2015-07-24,12.869999885559082,12.90999984741211,12.670000076293945,12.789999961853027,12.789999961853027,127200
2015-07-27,12.600000381469727,12.779999732971191,12.15999984741211,12.1899995803833,12.1899995803833,200700
2015-07-28,12.289999961853027,12.710000038146973,11.9399995803833,12.600000381469727,12.600000381469727,249700
2015-07-29,12.5,12.859999656677246,12.3100004196167,12.649999618530273,12.649999618530273,137000
2015-07-30,12.649999618530273,13.119999885559082,12.5600004196167,13.020000457763672,13.020000457763672,171800
2015-07-31,14.0,15.289999961853027,13.6899995803833,14.010000228881836,14.010000228881836,722400
2015-08-03,13.970000267028809,14.0600004196167,13.430000305175781,13.670000076293945,13.670000076293945,309100
2015-08-04,13.65999984741211,13.779999732971191,13.1899995803833,13.3100004196167,13.3100004196167,146700
2015-08-05,13.4399995803833,13.6899995803833,13.069999694824219,13.100000381469727,13.100000381469727,164900
2015-08-06,13.130000114440918,13.229999542236328,12.699999809265137,13.039999961853027,13.039999961853027,229800
2015-08-07,12.970000267028809,13.199999809265137,12.880000114440918,13.130000114440918,13.130000114440918,134500
2015-08-10,13.239999771118164,13.670000076293945,13.239999771118164,13.529999732971191,13.529999732971191,87200
2015-08-11,13.449999809265137,13.6899995803833,13.34000015258789,13.619999885559082,13.619999885559082,126200
2015-08-12,13.4399995803833,13.680000305175781,13.329999923706055,13.619999885559082,13.619999885559082,110200
2015-08-13,13.609999656677246,13.65999984741211,13.149999618530273,13.1899995803833,13.1899995803833,109100
2015-08-14,13.149999618530273,13.489999771118164,13.130000114440918,13.4399995803833,13.4399995803833,101200
2015-08-17,13.390000343322754,13.399999618530273,13.0600004196167,13.279999732971191,13.279999732971191,181200
2015-08-18,12.800000190734863,13.9399995803833,12.800000190734863,13.069999694824219,13.069999694824219,157600
2015-08-19,12.979999542236328,13.199999809265137,12.75,12.850000381469727,12.850000381469727,143500
2015-08-20,12.729999542236328,13.010000228881836,12.600000381469727,12.899999618530273,12.899999618530273,114500
2015-08-21,12.630000114440918,13.119999885559082,12.5,12.6899995803833,12.6899995803833,239700
2015-08-24,12.069999694824219,12.670000076293945,11.680000305175781,11.710000038146973,11.710000038146973,252000
2015-08-25,12.180000305175781,12.180000305175781,11.369999885559082,11.4399995803833,11.4399995803833,162700
2015-08-26,11.720000267028809,11.850000381469727,11.279999732971191,11.760000228881836,11.760000228881836,143000
2015-08-27,11.890000343322754,12.15999984741211,11.6899995803833,12.119999885559082,12.119999885559082,123800
2015-08-28,11.930000305175781,12.229999542236328,11.800000190734863,12.220000267028809,12.220000267028809,148900
2015-08-31,12.149999618530273,12.239999771118164,11.949999809265137,12.180000305175781,12.180000305175781,87300
2015-09-01,11.880000114440918,12.079999923706055,11.550000190734863,11.630000114440918,11.630000114440918,99800
2015-09-02,11.789999961853027,11.789999961853027,11.1899995803833,11.359999656677246,11.359999656677246,262100
2015-09-03,11.390000343322754,11.640000343322754,11.010000228881836,11.4399995803833,11.4399995803833,154400
2015-09-04,11.270000457763672,11.449999809265137,11.1899995803833,11.300000190734863,11.300000190734863,66600
2015-09-08,11.520000457763672,11.670000076293945,11.369999885559082,11.600000381469727,11.600000381469727,71500
2015-09-09,11.75,11.770000457763672,11.140000343322754,11.15999984741211,11.15999984741211,79300
2015-09-10,11.130000114440918,11.489999771118164,11.0,11.399999618530273,11.399999618530273,63600
2015-09-11,11.289999961853027,11.779999732971191,11.220000267028809,11.75,11.75,103800
2015-09-14,11.779999732971191,11.989999771118164,11.3100004196167,11.369999885559082,11.369999885559082,99500
2015-09-15,11.329999923706055,11.760000228881836,11.3100004196167,11.710000038146973,11.710000038146973,99900
2015-09-16,11.720000267028809,11.949999809265137,11.720000267028809,11.800000190734863,11.800000190734863,31300
2015-09-17,11.630000114440918,11.819999694824219,11.460000038146973,11.760000228881836,11.760000228881836,103400
2015-09-18,11.550000190734863,11.59000015258789,11.050000190734863,11.149999618530273,11.149999618530273,129700
2015-09-21,11.25,11.520000457763672,11.010000228881836,11.100000381469727,11.100000381469727,74900
2015-09-22,11.029999732971191,11.039999961853027,10.65999984741211,10.899999618530273,10.899999618530273,144200
2015-09-23,10.949999809265137,10.949999809265137,10.510000228881836,10.5600004196167,10.5600004196167,113800
2015-09-24,10.4399995803833,10.800000190734863,10.180000305175781,10.600000381469727,10.600000381469727,208500
2015-09-25,10.720000267028809,10.720000267028809,10.119999885559082,10.229999542236328,10.229999542236328,247500
2015-09-28,10.15999984741211,10.239999771118164,9.949999809265137,9.979999542236328,9.979999542236328,141400
2015-09-29,9.979999542236328,10.229999542236328,9.90999984741211,10.029999732971191,10.029999732971191,165300
2015-09-30,10.140000343322754,10.220000267028809,9.9399995803833,10.0,10.0,529500
2015-10-01,10.029999732971191,10.170000076293945,9.90999984741211,10.029999732971191,10.029999732971191,364200
2015-10-02,9.949999809265137,10.430000305175781,9.779999732971191,10.34000015258789,10.34000015258789,244200
2015-10-05,10.479999542236328,10.829999923706055,10.319999694824219,10.649999618530273,10.649999618530273,266300
2015-10-06,10.630000114440918,10.899999618530273,10.420000076293945,10.670000076293945,10.670000076293945,224400
2015-10-07,10.739999771118164,11.15999984741211,10.520000457763672,11.0,11.0,262100
2015-10-08,10.979999542236328,11.289999961853027,10.949999809265137,11.149999618530273,11.149999618530273,184000
2015-10-09,11.210000038146973,11.359999656677246,11.0600004196167,11.15999984741211,11.15999984741211,221900
2015-10-12,11.1899995803833,11.470000267028809,11.100000381469727,11.260000228881836,11.260000228881836,104300
2015-10-13,11.180000305175781,11.510000228881836,11.029999732971191,11.210000038146973,11.210000038146973,96600
2015-10-14,11.199999809265137,11.569999694824219,11.199999809265137,11.289999961853027,11.289999961853027,91500
2015-10-15,11.329999923706055,11.600000381469727,11.149999618530273,11.359999656677246,11.359999656677246,139900
2015-10-16,11.399999618530273,11.430000305175781,11.050000190734863,11.289999961853027,11.289999961853027,94700
2015-10-19,11.220000267028809,11.34000015258789,11.039999961853027,11.15999984741211,11.15999984741211,86700
2015-10-20,11.140000343322754,11.649999618530273,10.899999618530273,11.140000343322754,11.140000343322754,112800
2015-10-21,11.210000038146973,11.350000381469727,11.029999732971191,11.029999732971191,11.029999732971191,70200
2015-10-22,11.079999923706055,11.4399995803833,11.079999923706055,11.329999923706055,11.329999923706055,88200
2015-10-23,11.470000267028809,11.470000267028809,11.0600004196167,11.270000457763672,11.270000457763672,79800
2015-10-26,11.220000267028809,11.270000457763672,11.039999961853027,11.09000015258789,11.09000015258789,67800
2015-10-27,10.989999771118164,11.109999656677246,10.399999618530273,10.5,10.5,79500
2015-10-28,10.569999694824219,11.1899995803833,10.470000267028809,10.920000076293945,10.920000076293945,110000
2015-10-29,10.8100004196167,10.890000343322754,10.569999694824219,10.680000305175781,10.680000305175781,109900
2015-10-30,10.579999923706055,10.699999809265137,9.680000305175781,10.5600004196167,10.5600004196167,334100
2015-11-02,10.520000457763672,10.699999809265137,10.25,10.630000114440918,10.630000114440918,177300
2015-11-03,10.59000015258789,10.960000038146973,10.520000457763672,10.800000190734863,10.800000190734863,278200
2015-11-04,10.8100004196167,10.930000305175781,10.609999656677246,10.760000228881836,10.760000228881836,103200
2015-11-05,10.710000038146973,10.770000457763672,10.239999771118164,10.34000015258789,10.34000015258789,88200
2015-11-06,10.300000190734863,10.600000381469727,10.149999618530273,10.569999694824219,10.569999694824219,69200
2015-11-09,10.5,10.699999809265137,10.359999656677246,10.449999809265137,10.449999809265137,157600
2015-11-10,10.399999618530273,10.399999618530273,9.899999618530273,10.130000114440918,10.130000114440918,211700
2015-11-11,10.140000343322754,10.140000343322754,9.9399995803833,9.979999542236328,9.979999542236328,65300
2015-11-12,9.899999618530273,10.239999771118164,9.729999542236328,9.989999771118164,9.989999771118164,162900
2015-11-13,9.920000076293945,10.180000305175781,9.779999732971191,9.979999542236328,9.979999542236328,96200
2015-11-16,9.949999809265137,10.210000038146973,9.859999656677246,10.180000305175781,10.180000305175781,91600
2015-11-17,10.199999809265137,10.399999618530273,10.039999961853027,10.069999694824219,10.069999694824219,83600
2015-11-18,10.020000457763672,10.829999923706055,9.789999961853027,9.979999542236328,9.979999542236328,215900
2015-11-19,9.989999771118164,10.270000457763672,9.869999885559082,10.210000038146973,10.210000038146973,140900
2015-11-20,10.270000457763672,10.520000457763672,10.029999732971191,10.430000305175781,10.430000305175781,98700
2015-11-23,10.40999984741211,10.449999809265137,10.270000457763672,10.420000076293945,10.420000076293945,120400
2015-11-24,10.350000381469727,10.649999618530273,10.15999984741211,10.59000015258789,10.59000015258789,116600
2015-11-25,10.59000015258789,10.890000343322754,10.420000076293945,10.75,10.75,90100
2015-11-27,10.720000267028809,11.0,10.579999923706055,10.989999771118164,10.989999771118164,82500
2015-11-30,11.020000457763672,11.279999732971191,10.710000038146973,11.149999618530273,11.149999618530273,263500
2015-12-01,11.170000076293945,11.369999885559082,11.039999961853027,11.220000267028809,11.220000267028809,98200
2015-12-02,11.1899995803833,11.300000190734863,11.130000114440918,11.180000305175781,11.180000305175781,90800
2015-12-03,11.25,11.3100004196167,11.130000114440918,11.239999771118164,11.239999771118164,122000
2015-12-04,11.229999542236328,11.260000228881836,11.0600004196167,11.220000267028809,11.220000267028809,343300
2015-12-07,11.420000076293945,11.420000076293945,10.829999923706055,10.899999618530273,10.899999618530273,282200
2015-12-08,10.789999961853027,11.140000343322754,10.34000015258789,10.829999923706055,10.829999923706055,87200
2015-12-09,10.8100004196167,11.420000076293945,10.800000190734863,11.390000343322754,11.390000343322754,183200
2015-12-10,11.319999694824219,11.380000114440918,10.970000267028809,11.229999542236328,11.229999542236328,182300
2015-12-11,10.9399995803833,11.210000038146973,10.800000190734863,11.100000381469727,11.100000381469727,148900
2015-12-14,11.0600004196167,11.109999656677246,10.680000305175781,10.699999809265137,10.699999809265137,179600
2015-12-15,10.789999961853027,11.140000343322754,10.710000038146973,10.9399995803833,10.9399995803833,145100
2015-12-16,10.979999542236328,11.109999656677246,10.729999542236328,10.890000343322754,10.890000343322754,157100
2015-12-17,10.869999885559082,11.1899995803833,10.75,10.970000267028809,10.970000267028809,150000
2015-12-18,10.970000267028809,11.170000076293945,10.739999771118164,10.760000228881836,10.760000228881836,252300
2015-12-21,10.869999885559082,10.979999542236328,10.760000228881836,10.850000381469727,10.850000381469727,72800
2015-12-22,10.899999618530273,11.020000457763672,10.6899995803833,10.970000267028809,10.970000267028809,80400
2015-12-23,11.020000457763672,11.260000228881836,10.989999771118164,11.239999771118164,11.239999771118164,127800
2015-12-24,11.25,11.579999923706055,11.109999656677246,11.5,11.5,39600
2015-12-28,11.430000305175781,11.630000114440918,11.210000038146973,11.489999771118164,11.489999771118164,122300
2015-12-29,11.529999732971191,11.760000228881836,11.470000267028809,11.600000381469727,11.600000381469727,97800
2015-12-30,11.5600004196167,11.649999618530273,11.149999618530273,11.170000076293945,11.170000076293945,56000
2015-12-31,11.119999885559082,11.170000076293945,10.789999961853027,10.84000015258789,10.84000015258789,140700
2016-01-04,10.630000114440918,10.720000267028809,10.119999885559082,10.40999984741211,10.40999984741211,124700
2016-01-05,10.430000305175781,10.430000305175781,10.0600004196167,10.300000190734863,10.300000190734863,94300
2016-01-06,10.109999656677246,10.319999694824219,9.84000015258789,10.270000457763672,10.270000457763672,139800
2016-01-07,10.039999961853027,10.0600004196167,9.699999809265137,9.729999542236328,9.729999542236328,141600
2016-01-08,9.720000267028809,10.020000457763672,9.289999961853027,9.3100004196167,9.3100004196167,108800
2016-01-11,9.369999885559082,9.5,9.069999694824219,9.279999732971191,9.279999732971191,89500
2016-01-12,9.350000381469727,9.449999809265137,9.020000457763672,9.229999542236328,9.229999542236328,104700
2016-01-13,9.25,9.600000381469727,8.800000190734863,8.989999771118164,8.989999771118164,110100
2016-01-14,9.119999885559082,9.649999618530273,8.949999809265137,9.489999771118164,9.489999771118164,128900
2016-01-15,9.1899995803833,10.029999732971191,8.949999809265137,9.229999542236328,9.229999542236328,90000
2016-01-19,9.319999694824219,9.529999732971191,9.109999656677246,9.479999542236328,9.479999542236328,150600
2016-01-20,9.300000190734863,9.630000114440918,9.010000228881836,9.520000457763672,9.520000457763672,76000
2016-01-21,9.5,9.649999618530273,9.399999618530273,9.449999809265137,9.449999809265137,81300
2016-01-22,9.65999984741211,9.960000038146973,9.600000381469727,9.920000076293945,9.920000076293945,69200
2016-01-25,9.829999923706055,9.930000305175781,9.649999618530273,9.710000038146973,9.710000038146973,64500
2016-01-26,9.779999732971191,10.09000015258789,9.6899995803833,9.90999984741211,9.90999984741211,35400
2016-01-27,9.850000381469727,9.850000381469727,9.510000228881836,9.710000038146973,9.710000038146973,88200
2016-01-28,9.8100004196167,10.039999961853027,9.670000076293945,9.979999542236328,9.979999542236328,99200
2016-01-29,10.020000457763672,10.84000015258789,9.960000038146973,10.829999923706055,10.829999923706055,146000
2016-02-01,10.75,10.920000076293945,10.260000228881836,10.359999656677246,10.359999656677246,138400
2016-02-02,10.239999771118164,10.270000457763672,9.770000457763672,9.84000015258789,9.84000015258789,71900
2016-02-03,9.960000038146973,10.180000305175781,9.619999885559082,9.739999771118164,9.739999771118164,170600
2016-02-04,9.729999542236328,9.970000267028809,9.619999885559082,9.6899995803833,9.6899995803833,123600
2016-02-05,9.579999923706055,10.15999984741211,9.15999984741211,9.220000267028809,9.220000267028809,107500
2016-02-08,9.079999923706055,9.59000015258789,9.050000190734863,9.4399995803833,9.4399995803833,109900
2016-02-09,9.350000381469727,9.569999694824219,9.319999694824219,9.399999618530273,9.399999618530273,163600
2016-02-10,9.420000076293945,9.609999656677246,9.180000305175781,9.229999542236328,9.229999542236328,201800
2016-02-11,8.949999809265137,9.319999694824219,8.699999809265137,9.0,9.0,123200
2016-02-12,11.399999618530273,11.399999618530273,9.5600004196167,10.390000343322754,10.390000343322754,259400
2016-02-16,10.510000228881836,10.869999885559082,10.15999984741211,10.3100004196167,10.3100004196167,202000
2016-02-17,10.40999984741211,10.699999809265137,10.40999984741211,10.5,10.5,261800
2016-02-18,10.539999961853027,10.720000267028809,10.239999771118164,10.350000381469727,10.350000381469727,111900
2016-02-19,10.300000190734863,10.600000381469727,10.300000190734863,10.449999809265137,10.449999809265137,132500
2016-02-22,10.510000228881836,10.6899995803833,10.109999656677246,10.220000267028809,10.220000267028809,224800
2016-02-23,10.4399995803833,10.640000343322754,10.109999656677246,10.119999885559082,10.119999885559082,209600
2016-02-24,10.010000228881836,10.470000267028809,9.880000114440918,10.420000076293945,10.420000076293945,144500
2016-02-25,10.460000038146973,10.859999656677246,10.460000038146973,10.829999923706055,10.829999923706055,181500
2016-02-26,10.920000076293945,11.489999771118164,10.890000343322754,11.220000267028809,11.220000267028809,149700
2016-02-29,11.260000228881836,11.520000457763672,11.199999809265137,11.359999656677246,11.359999656677246,113700
2016-03-01,11.430000305175781,11.65999984741211,11.399999618530273,11.550000190734863,11.550000190734863,84300
2016-03-02,11.489999771118164,11.829999923706055,11.479999542236328,11.8100004196167,11.8100004196167,73700
2016-03-03,11.829999923706055,12.029999732971191,11.789999961853027,12.020000457763672,12.020000457763672,114200
2016-03-04,12.020000457763672,12.369999885559082,11.899999618530273,12.050000190734863,12.050000190734863,123200
2016-03-07,12.020000457763672,12.319999694824219,11.819999694824219,12.130000114440918,12.130000114440918,130000
2016-03-08,12.010000228881836,12.100000381469727,11.800000190734863,11.979999542236328,11.979999542236328,125300
2016-03-09,12.0,12.619999885559082,11.930000305175781,12.039999961853027,12.039999961853027,93900
2016-03-10,12.079999923706055,12.149999618530273,11.850000381469727,11.930000305175781,11.930000305175781,110100
2016-03-11,12.0,12.239999771118164,11.989999771118164,12.199999809265137,12.199999809265137,65100
2016-03-14,12.109999656677246,12.479999542236328,12.039999961853027,12.170000076293945,12.170000076293945,111000
2016-03-15,12.039999961853027,12.90999984741211,12.039999961853027,12.40999984741211,12.40999984741211,264800
2016-03-16,12.329999923706055,12.859999656677246,12.329999923706055,12.720000267028809,12.720000267028809,120400
2016-03-17,12.680000305175781,13.369999885559082,12.569999694824219,13.319999694824219,13.319999694824219,147500
2016-03-18,13.420000076293945,14.010000228881836,13.210000038146973,13.920000076293945,13.920000076293945,244500
2016-03-21,13.800000190734863,14.729999542236328,13.579999923706055,13.899999618530273,13.899999618530273,195700
2016-03-22,13.920000076293945,13.920000076293945,13.59000015258789,13.789999961853027,13.789999961853027,91700
2016-03-23,13.739999771118164,13.949999809265137,13.550000190734863,13.670000076293945,13.670000076293945,161900
2016-03-24,13.609999656677246,14.0,13.479999542236328,13.890000343322754,13.890000343322754,100300
2016-03-28,13.899999618530273,14.239999771118164,13.289999961853027,13.34000015258789,13.34000015258789,146500
2016-03-29,13.329999923706055,13.819999694824219,13.329999923706055,13.710000038146973,13.710000038146973,170500
2016-03-30,13.850000381469727,13.899999618530273,13.380000114440918,13.399999618530273,13.399999618530273,121300
2016-03-31,13.4399995803833,13.479999542236328,13.210000038146973,13.380000114440918,13.380000114440918,170800
2016-04-01,13.289999961853027,13.75,13.170000076293945,13.729999542236328,13.729999542236328,143000
2016-04-04,13.739999771118164,13.739999771118164,13.15999984741211,13.180000305175781,13.180000305175781,84900
2016-04-05,12.90999984741211,13.149999618530273,12.09000015258789,12.800000190734863,12.800000190734863,131300
2016-04-06,12.84000015258789,13.079999923706055,12.710000038146973,12.90999984741211,12.90999984741211,69900
2016-04-07,12.829999923706055,12.979999542236328,12.640000343322754,12.800000190734863,12.800000190734863,75200
2016-04-08,12.9399995803833,13.0,12.670000076293945,12.829999923706055,12.829999923706055,93100
2016-04-11,12.859999656677246,13.170000076293945,12.569999694824219,12.600000381469727,12.600000381469727,56000
2016-04-12,12.609999656677246,12.979999542236328,12.380000114440918,12.680000305175781,12.680000305175781,54100
2016-04-13,12.819999694824219,13.15999984741211,12.699999809265137,13.109999656677246,13.109999656677246,81800
2016-04-14,13.0600004196167,13.420000076293945,12.869999885559082,13.25,13.25,110500
2016-04-15,13.180000305175781,13.619999885559082,13.0600004196167,13.15999984741211,13.15999984741211,59500
2016-04-18,13.100000381469727,13.34000015258789,12.859999656677246,13.319999694824219,13.319999694824219,51200
2016-04-19,13.319999694824219,13.5600004196167,13.260000228881836,13.520000457763672,13.520000457763672,69900
2016-04-20,13.670000076293945,13.829999923706055,13.489999771118164,13.6899995803833,13.6899995803833,80100
2016-04-21,13.720000267028809,13.789999961853027,13.520000457763672,13.619999885559082,13.619999885559082,63100
2016-04-22,13.600000381469727,14.069999694824219,13.600000381469727,14.0,14.0,63900
2016-04-25,13.90999984741211,14.029999732971191,13.75,14.020000457763672,14.020000457763672,78700
2016-04-26,14.119999885559082,14.119999885559082,13.960000038146973,14.029999732971191,14.029999732971191,121800
2016-04-27,14.0,14.149999618530273,13.899999618530273,14.0,14.0,80800
2016-04-28,13.989999771118164,14.020000457763672,13.319999694824219,13.40999984741211,13.40999984741211,72800
2016-04-29,12.40999984741211,14.079999923706055,12.40999984741211,13.449999809265137,13.449999809265137,287800
2016-05-02,13.449999809265137,13.8100004196167,13.1899995803833,13.489999771118164,13.489999771118164,128400
2016-05-03,13.369999885559082,13.369999885559082,12.970000267028809,13.0600004196167,13.0600004196167,68500
2016-05-04,12.949999809265137,13.319999694824219,12.770000457763672,13.0,13.0,81900
2016-05-05,12.970000267028809,13.039999961853027,12.899999618530273,12.90999984741211,12.90999984741211,47600
2016-05-06,12.819999694824219,12.90999984741211,12.6899995803833,12.779999732971191,12.779999732971191,65100
2016-05-09,12.739999771118164,13.050000190734863,12.520000457763672,12.90999984741211,12.90999984741211,34600
2016-05-10,13.0,13.170000076293945,12.779999732971191,12.970000267028809,12.970000267028809,49600
2016-05-11,12.90999984741211,13.289999961853027,12.859999656677246,13.069999694824219,13.069999694824219,49000
2016-05-12,13.100000381469727,13.350000381469727,12.729999542236328,12.859999656677246,12.859999656677246,57200
2016-05-13,12.84000015258789,12.960000038146973,12.619999885559082,12.699999809265137,12.699999809265137,53900
2016-05-16,12.710000038146973,13.170000076293945,12.649999618530273,13.050000190734863,13.050000190734863,53500
2016-05-17,13.029999732971191,13.34000015258789,12.1899995803833,12.199999809265137,12.199999809265137,235900
2016-05-18,12.130000114440918,12.729999542236328,12.119999885559082,12.550000190734863,12.550000190734863,84700
2016-05-19,12.489999771118164,12.880000114440918,12.25,12.789999961853027,12.789999961853027,73700
2016-05-20,12.84000015258789,13.149999618530273,12.779999732971191,13.130000114440918,13.130000114440918,44900
2016-05-23,13.109999656677246,13.34000015258789,13.069999694824219,13.180000305175781,13.180000305175781,50000
2016-05-24,13.229999542236328,13.630000114440918,13.229999542236328,13.479999542236328,13.479999542236328,149500
2016-05-25,13.5,14.130000114440918,13.5,13.8100004196167,13.8100004196167,113000
2016-05-26,13.789999961853027,14.239999771118164,13.779999732971191,14.0,14.0,80100
2016-05-27,13.989999771118164,14.449999809265137,13.989999771118164,14.4399995803833,14.4399995803833,98400
2016-05-31,14.449999809265137,14.789999961853027,14.359999656677246,14.710000038146973,14.710000038146973,122700
2016-06-01,14.569999694824219,15.1899995803833,14.569999694824219,15.029999732971191,15.029999732971191,113700
2016-06-02,14.880000114440918,15.25,14.75,15.239999771118164,15.239999771118164,84600
2016-06-03,15.170000076293945,15.170000076293945,14.760000228881836,14.819999694824219,14.819999694824219,98100
2016-06-06,14.710000038146973,15.119999885559082,14.710000038146973,14.8100004196167,14.8100004196167,98400
2016-06-07,14.850000381469727,14.960000038146973,14.380000114440918,14.4399995803833,14.4399995803833,156600
2016-06-08,14.430000305175781,14.520000457763672,14.25,14.260000228881836,14.260000228881836,300000
2016-06-09,14.1899995803833,14.569999694824219,14.119999885559082,14.3100004196167,14.3100004196167,232200
2016-06-10,14.15999984741211,14.3100004196167,14.0,14.109999656677246,14.109999656677246,45200
2016-06-13,14.0,14.34000015258789,13.979999542236328,14.15999984741211,14.15999984741211,144200
2016-06-14,14.0600004196167,14.25,13.90999984741211,14.130000114440918,14.130000114440918,105600
2016-06-15,14.050000190734863,14.220000267028809,14.020000457763672,14.039999961853027,14.039999961853027,93700
2016-06-16,13.899999618530273,14.210000038146973,13.729999542236328,14.170000076293945,14.170000076293945,122800
2016-06-17,14.210000038146973,14.210000038146973,13.600000381469727,14.050000190734863,14.050000190734863,118800
2016-06-20,14.260000228881836,14.420000076293945,14.010000228881836,14.25,14.25,116000
2016-06-21,14.279999732971191,14.350000381469727,14.109999656677246,14.25,14.25,84300
2016-06-22,14.289999961853027,14.369999885559082,14.109999656677246,14.140000343322754,14.140000343322754,88900
2016-06-23,14.319999694824219,14.770000457763672,14.130000114440918,14.579999923706055,14.579999923706055,156500
2016-06-24,13.859999656677246,14.069999694824219,13.649999618530273,13.859999656677246,13.859999656677246,176800
2016-06-27,13.609999656677246,13.609999656677246,13.180000305175781,13.180000305175781,13.180000305175781,123300
2016-06-28,13.369999885559082,13.640000343322754,13.3100004196167,13.34000015258789,13.34000015258789,104700
2016-06-29,13.569999694824219,13.739999771118164,13.510000228881836,13.579999923706055,13.579999923706055,86300
2016-06-30,15.119999885559082,15.119999885559082,13.579999923706055,13.989999771118164,13.989999771118164,139600
2016-07-01,13.949999809265137,14.220000267028809,13.949999809265137,14.140000343322754,14.140000343322754,171900
2016-07-05,14.039999961853027,14.039999961853027,13.479999542236328,13.739999771118164,13.739999771118164,38100
2016-07-06,13.649999618530273,13.930000305175781,13.479999542236328,13.800000190734863,13.800000190734863,76100
2016-07-07,14.010000228881836,14.0600004196167,13.729999542236328,13.760000228881836,13.760000228881836,47800
2016-07-08,13.960000038146973,14.229999542236328,13.890000343322754,14.1899995803833,14.1899995803833,140400
2016-07-11,14.199999809265137,14.630000114440918,14.1899995803833,14.329999923706055,14.329999923706055,86000
2016-07-12,14.470000267028809,14.630000114440918,14.449999809265137,14.470000267028809,14.470000267028809,99500
2016-07-13,14.579999923706055,14.630000114440918,14.40999984741211,14.5600004196167,14.5600004196167,67900
2016-07-14,14.729999542236328,14.729999542236328,14.260000228881836,14.640000343322754,14.640000343322754,172300
2016-07-15,14.729999542236328,14.84000015258789,14.369999885559082,14.789999961853027,14.789999961853027,37000
2016-07-18,14.819999694824219,15.34000015258789,14.819999694824219,15.109999656677246,15.109999656677246,199300
2016-07-19,15.180000305175781,15.260000228881836,14.949999809265137,15.210000038146973,15.210000038146973,92500
2016-07-20,15.25,16.0,14.079999923706055,15.800000190734863,15.800000190734863,789900
2016-07-21,15.8100004196167,15.899999618530273,15.300000190734863,15.5600004196167,15.5600004196167,190800
2016-07-22,15.520000457763672,15.859999656677246,15.359999656677246,15.789999961853027,15.789999961853027,142200
2016-07-25,15.800000190734863,16.059999465942383,15.779999732971191,15.930000305175781,15.930000305175781,172000
2016-07-26,15.979999542236328,16.200000762939453,15.720000267028809,16.110000610351562,16.110000610351562,192300
2016-07-27,16.190000534057617,16.209999084472656,15.960000038146973,16.059999465942383,16.059999465942383,198300
2016-07-28,16.06999969482422,16.719999313354492,15.84000015258789,16.030000686645508,16.030000686645508,169200
2016-07-29,15.100000381469727,16.6299991607666,14.029999732971191,16.5,16.5,417500
2016-08-01,16.5,16.920000076293945,16.270000457763672,16.920000076293945,16.920000076293945,465700
2016-08-02,16.829999923706055,17.0,16.420000076293945,16.670000076293945,16.670000076293945,329000
2016-08-03,16.6200008392334,16.739999771118164,16.389999389648438,16.719999313354492,16.719999313354492,242200
2016-08-04,16.670000076293945,16.950000762939453,16.170000076293945,16.84000015258789,16.84000015258789,199100
2016-08-05,16.760000228881836,17.190000534057617,16.68000030517578,17.079999923706055,17.079999923706055,133700
2016-08-08,17.0,17.190000534057617,16.950000762939453,17.139999389648438,17.139999389648438,115700
2016-08-09,17.09000015258789,17.190000534057617,16.510000228881836,17.020000457763672,17.020000457763672,150900
2016-08-10,17.010000228881836,17.010000228881836,16.81999969482422,16.8799991607666,16.8799991607666,104200
2016-08-11,16.899999618530273,17.030000686645508,15.510000228881836,16.809999465942383,16.809999465942383,101800
2016-08-12,16.790000915527344,16.8700008392334,16.309999465942383,16.719999313354492,16.719999313354492,63500
2016-08-15,16.700000762939453,16.889999389648438,16.469999313354492,16.780000686645508,16.780000686645508,101000
2016-08-16,16.719999313354492,16.719999313354492,15.520000457763672,16.559999465942383,16.559999465942383,72600
2016-08-17,16.649999618530273,16.920000076293945,16.530000686645508,16.729999542236328,16.729999542236328,117400
2016-08-18,16.760000228881836,17.139999389648438,16.649999618530273,17.059999465942383,17.059999465942383,143400
2016-08-19,17.049999237060547,17.489999771118164,16.940000534057617,17.229999542236328,17.229999542236328,191200
2016-08-22,17.18000030517578,17.239999771118164,16.899999618530273,17.0,17.0,143700
2016-08-23,17.0,17.329999923706055,16.950000762939453,17.299999237060547,17.299999237060547,288200
2016-08-24,17.219999313354492,17.329999923706055,17.110000610351562,17.209999084472656,17.209999084472656,43300
2016-08-25,17.079999923706055,17.260000228881836,16.780000686645508,17.030000686645508,17.030000686645508,58000
2016-08-26,16.540000915527344,17.3700008392334,16.540000915527344,17.010000228881836,17.010000228881836,50900
2016-08-29,17.010000228881836,17.40999984741211,17.010000228881836,17.299999237060547,17.299999237060547,71200
2016-08-30,17.219999313354492,17.329999923706055,17.149999618530273,17.239999771118164,17.239999771118164,101000
2016-08-31,17.239999771118164,17.270000457763672,16.729999542236328,16.75,16.75,96400
2016-09-01,16.649999618530273,16.649999618530273,16.149999618530273,16.530000686645508,16.530000686645508,293600
2016-09-02,16.610000610351562,16.68000030517578,16.290000915527344,16.5,16.5,138400
2016-09-06,16.459999084472656,16.549999237060547,16.09000015258789,16.229999542236328,16.229999542236328,127600
2016-09-07,16.020000457763672,16.489999771118164,16.020000457763672,16.440000534057617,16.440000534057617,158000
2016-09-08,16.309999465942383,16.459999084472656,16.209999084472656,16.25,16.25,74500
2016-09-09,16.040000915527344,16.139999389648438,15.75,15.890000343322754,15.890000343322754,105800
2016-09-12,15.770000457763672,16.079999923706055,15.770000457763672,16.079999923706055,16.079999923706055,98000
2016-09-13,15.9399995803833,16.030000686645508,15.859999656677246,15.930000305175781,15.930000305175781,123300
2016-09-14,15.930000305175781,16.06999969482422,15.609999656677246,15.949999809265137,15.949999809265137,115500
2016-09-15,15.979999542236328,16.860000610351562,15.979999542236328,16.329999923706055,16.329999923706055,66000
2016-09-16,16.34000015258789,16.579999923706055,16.15999984741211,16.479999542236328,16.479999542236328,122700
2016-09-19,16.5,17.0,16.5,16.639999389648438,16.639999389648438,100100
2016-09-20,16.670000076293945,16.93000030517578,16.6299991607666,16.809999465942383,16.809999465942383,81500
2016-09-21,16.93000030517578,17.219999313354492,16.829999923706055,17.09000015258789,17.09000015258789,102300
2016-09-22,17.1200008392334,17.709999084472656,17.1200008392334,17.670000076293945,17.670000076293945,126300
2016-09-23,17.649999618530273,17.75,17.450000762939453,17.469999313354492,17.469999313354492,124000
2016-09-26,17.459999084472656,17.56999969482422,17.06999969482422,17.06999969482422,17.06999969482422,57900
2016-09-27,17.110000610351562,17.309999465942383,17.040000915527344,17.149999618530273,17.149999618530273,50500
2016-09-28,17.350000381469727,17.799999237060547,17.270000457763672,17.780000686645508,17.780000686645508,123600
2016-09-29,17.579999923706055,17.920000076293945,17.579999923706055,17.670000076293945,17.670000076293945,41600
2016-09-30,17.729999542236328,18.18000030517578,17.65999984741211,18.170000076293945,18.170000076293945,136900
2016-10-03,18.030000686645508,18.350000381469727,17.56999969482422,18.15999984741211,18.15999984741211,149900
2016-10-04,18.25,18.299999237060547,17.959999084472656,18.1299991607666,18.1299991607666,578100
2016-10-05,18.139999389648438,18.530000686645508,17.93000030517578,18.40999984741211,18.40999984741211,188800
2016-10-06,18.399999618530273,18.540000915527344,18.139999389648438,18.3799991607666,18.3799991607666,51800
2016-10-07,18.34000015258789,18.440000534057617,17.90999984741211,18.209999084472656,18.209999084472656,43800
2016-10-10,18.360000610351562,18.6299991607666,17.84000015258789,18.40999984741211,18.40999984741211,66900
2016-10-11,18.309999465942383,18.329999923706055,17.670000076293945,17.770000457763672,17.770000457763672,59100
2016-10-12,17.84000015258789,17.8700008392334,17.450000762939453,17.770000457763672,17.770000457763672,91900
2016-10-13,17.84000015258789,18.260000228881836,17.690000534057617,18.110000610351562,18.110000610351562,79700
2016-10-14,18.299999237060547,18.510000228881836,17.969999313354492,18.010000228881836,18.010000228881836,233500
2016-10-17,18.079999923706055,18.18000030517578,17.790000915527344,17.809999465942383,17.809999465942383,51000
2016-10-18,18.030000686645508,18.100000381469727,17.809999465942383,17.950000762939453,17.950000762939453,46600
2016-10-19,17.90999984741211,18.639999389648438,17.690000534057617,18.59000015258789,18.59000015258789,96200
2016-10-20,18.5,18.860000610351562,18.469999313354492,18.809999465942383,18.809999465942383,102500
2016-10-21,18.6299991607666,19.059999465942383,18.610000610351562,18.989999771118164,18.989999771118164,304000
2016-10-24,19.219999313354492,19.43000030517578,19.049999237060547,19.280000686645508,19.280000686645508,139300
2016-10-25,19.239999771118164,19.399999618530273,19.020000457763672,19.3799991607666,19.3799991607666,90700
2016-10-26,19.239999771118164,19.40999984741211,19.149999618530273,19.270000457763672,19.270000457763672,127000
2016-10-27,19.360000610351562,19.6299991607666,19.1299991607666,19.25,19.25,346500
2016-10-28,19.049999237060547,20.299999237060547,19.049999237060547,19.93000030517578,19.93000030517578,495200
2016-10-31,20.0,20.09000015258789,19.389999389648438,19.75,19.75,300200
2016-11-01,19.65999984741211,19.75,19.209999084472656,19.31999969482422,19.31999969482422,188800
2016-11-02,19.190000534057617,19.3700008392334,18.559999465942383,18.81999969482422,18.81999969482422,228900
2016-11-03,18.90999984741211,19.049999237060547,18.670000076293945,18.8799991607666,18.8799991607666,112500
2016-11-04,18.959999084472656,18.959999084472656,18.6200008392334,18.829999923706055,18.829999923706055,91100
2016-11-07,19.0,19.40999984741211,18.920000076293945,19.3700008392334,19.3700008392334,151700
2016-11-08,19.389999389648438,19.979999542236328,19.34000015258789,19.920000076293945,19.920000076293945,260900
2016-11-09,19.5,20.219999313354492,17.950000762939453,20.049999237060547,20.049999237060547,238800
2016-11-10,20.190000534057617,20.43000030517578,19.31999969482422,19.780000686645508,19.780000686645508,177300
2016-11-11,19.860000610351562,20.479999542236328,19.59000015258789,20.440000534057617,20.440000534057617,210800
2016-11-14,20.479999542236328,20.65999984741211,20.239999771118164,20.3799991607666,20.3799991607666,143600
2016-11-15,20.299999237060547,20.59000015258789,20.290000915527344,20.559999465942383,20.559999465942383,197000
2016-11-16,20.540000915527344,20.8799991607666,20.43000030517578,20.850000381469727,20.850000381469727,119900
2016-11-17,20.8799991607666,21.219999313354492,20.850000381469727,21.059999465942383,21.059999465942383,169700
2016-11-18,21.1299991607666,22.389999389648438,20.100000381469727,22.350000381469727,22.350000381469727,595700
2016-11-21,22.5,23.010000228881836,22.09000015258789,23.010000228881836,23.010000228881836,275800
2016-11-22,24.350000381469727,24.350000381469727,22.770000457763672,23.219999313354492,23.219999313354492,220900
2016-11-23,23.1299991607666,23.56999969482422,23.0,23.520000457763672,23.520000457763672,156000
2016-11-25,23.75,23.829999923706055,23.459999084472656,23.770000457763672,23.770000457763672,104700
2016-11-28,23.75,24.110000610351562,23.600000381469727,23.93000030517578,23.93000030517578,188000
2016-11-29,24.0,24.110000610351562,23.510000228881836,23.729999542236328,23.729999542236328,344400
2016-11-30,23.75,23.889999389648438,23.520000457763672,23.549999237060547,23.549999237060547,172900
2016-12-01,23.420000076293945,23.670000076293945,21.68000030517578,21.950000762939453,21.950000762939453,275100
2016-12-02,21.799999237060547,22.059999465942383,21.549999237060547,22.0,22.0,106400
2016-12-05,22.229999542236328,22.600000381469727,22.020000457763672,22.06999969482422,22.06999969482422,102400
2016-12-06,22.170000076293945,22.440000534057617,21.790000915527344,22.219999313354492,22.219999313354492,125500
2016-12-07,22.15999984741211,22.510000228881836,22.059999465942383,22.3700008392334,22.3700008392334,78100
2016-12-08,22.3700008392334,22.959999084472656,22.149999618530273,22.860000610351562,22.860000610351562,115500
2016-12-09,22.90999984741211,23.290000915527344,22.719999313354492,22.979999542236328,22.979999542236328,155100
2016-12-12,22.899999618530273,23.1200008392334,22.600000381469727,22.989999771118164,22.989999771118164,133100
2016-12-13,23.170000076293945,23.56999969482422,22.889999389648438,23.3700008392334,23.3700008392334,123800
2016-12-14,23.190000534057617,23.459999084472656,23.0,23.040000915527344,23.040000915527344,132800
2016-12-15,22.989999771118164,23.829999923706055,22.979999542236328,23.68000030517578,23.68000030517578,196300
2016-12-16,23.809999465942383,23.959999084472656,23.309999465942383,23.59000015258789,23.59000015258789,289700
2016-12-19,23.600000381469727,24.440000534057617,23.260000228881836,24.15999984741211,24.15999984741211,151700
2016-12-20,24.360000610351562,24.399999618530273,23.760000228881836,23.969999313354492,23.969999313354492,108800
2016-12-21,24.0,24.030000686645508,23.450000762939453,23.469999313354492,23.469999313354492,80100
2016-12-22,23.530000686645508,23.729999542236328,22.969999313354492,23.0,23.0,93700
2016-12-23,22.860000610351562,23.229999542236328,22.770000457763672,23.06999969482422,23.06999969482422,195500
2016-12-27,23.1299991607666,23.579999923706055,23.020000457763672,23.209999084472656,23.209999084472656,126900
2016-12-28,23.170000076293945,23.200000762939453,22.540000915527344,22.639999389648438,22.639999389648438,85900
2016-12-29,22.709999084472656,22.75,22.440000534057617,22.690000534057617,22.690000534057617,68500
2016-12-30,22.739999771118164,22.739999771118164,22.350000381469727,22.549999237060547,22.549999237060547,115700
2017-01-03,22.940000534057617,23.139999389648438,22.15999984741211,22.479999542236328,22.479999542236328,127000
2017-01-04,22.670000076293945,22.899999618530273,22.510000228881836,22.59000015258789,22.59000015258789,88900
2017-01-05,22.600000381469727,22.700000762939453,22.010000228881836,22.389999389648438,22.389999389648438,140000
2017-01-06,22.549999237060547,22.6200008392334,22.1200008392334,22.139999389648438,22.139999389648438,90700
2017-01-09,22.06999969482422,22.93000030517578,21.93000030517578,22.799999237060547,22.799999237060547,138500
2017-01-10,22.799999237060547,23.399999618530273,22.719999313354492,23.079999923706055,23.079999923706055,131200
2017-01-11,23.110000610351562,23.110000610351562,22.790000915527344,22.979999542236328,22.979999542236328,53200
2017-01-12,22.90999984741211,22.959999084472656,22.389999389648438,22.690000534057617,22.690000534057617,92400
2017-01-13,22.739999771118164,23.079999923706055,22.700000762939453,22.829999923706055,22.829999923706055,95300
2017-01-17,22.889999389648438,22.889999389648438,22.15999984741211,22.299999237060547,22.299999237060547,65900
2017-01-18,22.420000076293945,22.809999465942383,22.389999389648438,22.68000030517578,22.68000030517578,146700
2017-01-19,22.690000534057617,22.93000030517578,22.309999465942383,22.350000381469727,22.350000381469727,109200
2017-01-20,22.309999465942383,22.709999084472656,22.309999465942383,22.389999389648438,22.389999389648438,107600
2017-01-23,22.260000228881836,22.56999969482422,22.219999313354492,22.280000686645508,22.280000686645508,81300
2017-01-24,22.350000381469727,23.09000015258789,22.350000381469727,23.010000228881836,23.010000228881836,94800
2017-01-25,23.200000762939453,23.3799991607666,23.020000457763672,23.200000762939453,23.200000762939453,59600
2017-01-26,23.15999984741211,23.25,22.75,22.770000457763672,22.770000457763672,53600
2017-01-27,22.81999969482422,23.15999984741211,22.81999969482422,23.049999237060547,23.049999237060547,43700
2017-01-30,22.93000030517578,22.93000030517578,22.399999618530273,22.65999984741211,22.65999984741211,72100
2017-01-31,22.579999923706055,22.670000076293945,22.5,22.510000228881836,22.510000228881836,75000
2017-02-01,22.739999771118164,22.979999542236328,22.5,22.579999923706055,22.579999923706055,83500
2017-02-02,22.68000030517578,23.25,22.329999923706055,23.0,23.0,107600
2017-02-03,23.15999984741211,23.350000381469727,22.959999084472656,23.0,23.0,156300
2017-02-06,23.0,23.270000457763672,22.729999542236328,22.979999542236328,22.979999542236328,72000
2017-02-07,23.110000610351562,23.18000030517578,22.600000381469727,22.700000762939453,22.700000762939453,39600
2017-02-08,22.719999313354492,22.739999771118164,22.270000457763672,22.559999465942383,22.559999465942383,68800
2017-02-09,22.530000686645508,22.799999237060547,22.40999984741211,22.56999969482422,22.56999969482422,62800
2017-02-10,22.969999313354492,23.0,22.510000228881836,22.68000030517578,22.68000030517578,129600
2017-02-13,22.700000762939453,23.040000915527344,22.40999984741211,22.540000915527344,22.540000915527344,165400
2017-02-14,22.540000915527344,22.709999084472656,21.030000686645508,22.270000457763672,22.270000457763672,526100
2017-02-15,22.209999084472656,22.559999465942383,21.799999237060547,22.520000457763672,22.520000457763672,305500
2017-02-16,22.280000686645508,22.65999984741211,21.889999389648438,21.989999771118164,21.989999771118164,245600
2017-02-17,21.989999771118164,22.229999542236328,21.790000915527344,22.09000015258789,22.09000015258789,209500
2017-02-21,22.139999389648438,22.3700008392334,21.90999984741211,22.049999237060547,22.049999237060547,83100
2017-02-22,22.040000915527344,22.100000381469727,21.799999237060547,21.969999313354492,21.969999313354492,73100
2017-02-23,21.899999618530273,22.049999237060547,21.709999084472656,21.899999618530273,21.899999618530273,173400
2017-02-24,21.479999542236328,21.979999542236328,21.09000015258789,21.719999313354492,21.719999313354492,135000
2017-02-27,21.65999984741211,21.75,21.40999984741211,21.559999465942383,21.559999465942383,221600
2017-02-28,21.5,21.579999923706055,21.229999542236328,21.3799991607666,21.3799991607666,423800
2017-03-01,21.5,22.110000610351562,21.309999465942383,21.940000534057617,21.940000534057617,217800
2017-03-02,21.8700008392334,21.889999389648438,21.510000228881836,21.829999923706055,21.829999923706055,118400
2017-03-03,21.75,22.040000915527344,21.459999084472656,21.610000610351562,21.610000610351562,113500
2017-03-06,21.43000030517578,21.93000030517578,21.329999923706055,21.899999618530273,21.899999618530273,98800
2017-03-07,21.950000762939453,21.950000762939453,21.690000534057617,21.719999313354492,21.719999313354492,129900
2017-03-08,21.760000228881836,21.860000610351562,21.350000381469727,21.360000610351562,21.360000610351562,87000
2017-03-09,21.209999084472656,21.440000534057617,21.149999618530273,21.15999984741211,21.15999984741211,116700
2017-03-10,21.25,21.59000015258789,21.1299991607666,21.56999969482422,21.56999969482422,150100
2017-03-13,21.520000457763672,21.809999465942383,21.34000015258789,21.549999237060547,21.549999237060547,102800
2017-03-14,21.450000762939453,21.809999465942383,21.40999984741211,21.540000915527344,21.540000915527344,118400
2017-03-15,21.549999237060547,21.68000030517578,21.5,21.600000381469727,21.600000381469727,116800
2017-03-16,21.56999969482422,21.8700008392334,21.5,21.56999969482422,21.56999969482422,100700
2017-03-17,21.559999465942383,22.350000381469727,21.5,22.209999084472656,22.209999084472656,198800
2017-03-20,22.200000762939453,22.56999969482422,22.1200008392334,22.360000610351562,22.360000610351562,106100
2017-03-21,22.459999084472656,22.68000030517578,21.5,21.5,21.5,131200
2017-03-22,21.450000762939453,22.010000228881836,21.25,21.700000762939453,21.700000762939453,129500
2017-03-23,21.690000534057617,22.260000228881836,21.559999465942383,22.18000030517578,22.18000030517578,136900
2017-03-24,22.260000228881836,22.56999969482422,22.190000534057617,22.40999984741211,22.40999984741211,93600
2017-03-27,22.15999984741211,22.75,21.56999969482422,22.649999618530273,22.649999618530273,144700
2017-03-28,22.68000030517578,22.860000610351562,22.190000534057617,22.360000610351562,22.360000610351562,89300
2017-03-29,22.309999465942383,22.65999984741211,22.079999923706055,22.190000534057617,22.190000534057617,85100
2017-03-30,22.200000762939453,22.610000610351562,22.200000762939453,22.479999542236328,22.479999542236328,80800
2017-03-31,22.479999542236328,22.780000686645508,22.270000457763672,22.6200008392334,22.6200008392334,235700
2017-04-03,22.579999923706055,22.889999389648438,22.440000534057617,22.549999237060547,22.549999237060547,115900
2017-04-04,22.40999984741211,22.649999618530273,22.309999465942383,22.530000686645508,22.530000686645508,75100
2017-04-05,22.610000610351562,22.8799991607666,22.40999984741211,22.43000030517578,22.43000030517578,97100
2017-04-06,22.399999618530273,22.770000457763672,22.190000534057617,22.760000228881836,22.760000228881836,110600
2017-04-07,22.739999771118164,22.93000030517578,22.5,22.600000381469727,22.600000381469727,79200
2017-04-10,22.280000686645508,22.989999771118164,22.280000686645508,22.450000762939453,22.450000762939453,135300
2017-04-11,22.40999984741211,22.75,22.15999984741211,22.520000457763672,22.520000457763672,117900
2017-04-12,22.530000686645508,22.530000686645508,22.209999084472656,22.329999923706055,22.329999923706055,85600
2017-04-13,22.260000228881836,22.450000762939453,21.989999771118164,22.040000915527344,22.040000915527344,159300
2017-04-17,22.1200008392334,22.1200008392334,21.290000915527344,21.829999923706055,21.829999923706055,136100
2017-04-18,21.719999313354492,21.90999984741211,21.6299991607666,21.760000228881836,21.760000228881836,104700
2017-04-19,21.889999389648438,22.309999465942383,21.8799991607666,22.270000457763672,22.270000457763672,96400
2017-04-20,22.290000915527344,23.15999984741211,22.290000915527344,23.110000610351562,23.110000610351562,135700
2017-04-21,23.040000915527344,23.040000915527344,22.6299991607666,22.739999771118164,22.739999771118164,109200
2017-04-24,23.079999923706055,23.65999984741211,22.969999313354492,23.56999969482422,23.56999969482422,145400
2017-04-25,23.790000915527344,23.93000030517578,23.510000228881836,23.540000915527344,23.540000915527344,107800
2017-04-26,23.600000381469727,23.889999389648438,23.299999237060547,23.6200008392334,23.6200008392334,153900
2017-04-27,23.709999084472656,23.81999969482422,23.100000381469727,23.139999389648438,23.139999389648438,156400
2017-04-28,21.5,21.5,18.280000686645508,19.020000457763672,19.020000457763672,1084400
2017-05-01,18.719999313354492,18.989999771118164,17.530000686645508,17.579999923706055,17.579999923706055,459500
2017-05-02,17.549999237060547,17.809999465942383,17.049999237060547,17.200000762939453,17.200000762939453,310000
2017-05-03,17.1200008392334,17.139999389648438,16.709999084472656,16.84000015258789,16.84000015258789,326100
2017-05-04,16.81999969482422,16.979999542236328,16.280000686645508,16.700000762939453,16.700000762939453,315200
2017-05-05,16.760000228881836,16.889999389648438,16.479999542236328,16.780000686645508,16.780000686645508,265300
2017-05-08,16.739999771118164,16.93000030517578,16.610000610351562,16.90999984741211,16.90999984741211,172500
2017-05-09,16.93000030517578,17.459999084472656,16.93000030517578,17.450000762939453,17.450000762939453,244700
2017-05-10,17.459999084472656,18.639999389648438,17.360000610351562,18.25,18.25,344900
2017-05-11,18.15999984741211,18.219999313354492,17.399999618530273,17.40999984741211,17.40999984741211,181000
2017-05-12,17.43000030517578,17.700000762939453,17.260000228881836,17.56999969482422,17.56999969482422,162700
2017-05-15,17.6200008392334,17.889999389648438,17.520000457763672,17.729999542236328,17.729999542236328,137000
2017-05-16,17.790000915527344,17.790000915527344,17.329999923706055,17.719999313354492,17.719999313354492,213600
2017-05-17,17.450000762939453,17.520000457763672,16.75,16.790000915527344,16.790000915527344,167600
2017-05-18,16.790000915527344,16.899999618530273,16.479999542236328,16.68000030517578,16.68000030517578,220700
2017-05-19,16.68000030517578,16.969999313354492,16.6200008392334,16.90999984741211,16.90999984741211,134600
2017-05-22,16.969999313354492,17.010000228881836,16.729999542236328,16.940000534057617,16.940000534057617,108100
2017-05-23,16.93000030517578,16.940000534057617,16.510000228881836,16.770000457763672,16.770000457763672,123200
2017-05-24,16.809999465942383,16.809999465942383,16.420000076293945,16.559999465942383,16.559999465942383,173100
2017-05-25,16.649999618530273,16.739999771118164,16.43000030517578,16.559999465942383,16.559999465942383,72400
2017-05-26,16.59000015258789,16.600000381469727,16.299999237060547,16.510000228881836,16.510000228881836,115300
2017-05-30,16.459999084472656,16.549999237060547,16.219999313354492,16.31999969482422,16.31999969482422,131500
2017-05-31,16.360000610351562,16.559999465942383,16.190000534057617,16.239999771118164,16.239999771118164,155800
2017-06-01,16.239999771118164,16.549999237060547,16.139999389648438,16.5,16.5,158700
2017-06-02,16.5,16.850000381469727,16.350000381469727,16.479999542236328,16.479999542236328,117500
2017-06-05,16.420000076293945,16.739999771118164,16.350000381469727,16.549999237060547,16.549999237060547,121100
2017-06-06,16.450000762939453,16.8799991607666,16.450000762939453,16.799999237060547,16.799999237060547,76800
2017-06-07,16.75,17.0,16.649999618530273,16.93000030517578,16.93000030517578,101400
2017-06-08,16.899999618530273,17.850000381469727,16.770000457763672,17.780000686645508,17.780000686645508,107700
2017-06-09,17.75,17.989999771118164,17.0,17.100000381469727,17.100000381469727,417200
2017-06-12,17.100000381469727,17.260000228881836,16.75,17.040000915527344,17.040000915527344,189200
2017-06-13,17.18000030517578,17.399999618530273,16.59000015258789,16.610000610351562,16.610000610351562,429500
2017-06-14,16.709999084472656,16.850000381469727,16.200000762939453,16.420000076293945,16.420000076293945,212200
2017-06-15,16.09000015258789,16.440000534057617,16.06999969482422,16.270000457763672,16.270000457763672,305200
2017-06-16,17.299999237060547,17.299999237060547,16.1299991607666,16.420000076293945,16.420000076293945,197200
2017-06-19,16.469999313354492,16.75,16.389999389648438,16.690000534057617,16.690000534057617,70400
2017-06-20,16.780000686645508,17.329999923706055,16.350000381469727,16.420000076293945,16.420000076293945,65000
2017-06-21,16.40999984741211,16.579999923706055,16.209999084472656,16.489999771118164,16.489999771118164,88800
2017-06-22,16.5,16.760000228881836,16.360000610351562,16.6200008392334,16.6200008392334,76300
2017-06-23,16.639999389648438,16.860000610351562,16.56999969482422,16.809999465942383,16.809999465942383,165200
2017-06-26,16.8700008392334,16.950000762939453,16.649999618530273,16.899999618530273,16.899999618530273,110800
2017-06-27,16.899999618530273,17.030000686645508,16.65999984741211,16.700000762939453,16.700000762939453,173900
2017-06-28,16.809999465942383,17.049999237060547,16.610000610351562,16.950000762939453,16.950000762939453,111300
2017-06-29,16.959999084472656,17.170000076293945,16.600000381469727,17.0,17.0,174300
2017-06-30,17.010000228881836,17.06999969482422,16.440000534057617,16.450000762939453,16.450000762939453,220400
2017-07-03,16.59000015258789,16.59000015258789,15.960000038146973,16.239999771118164,16.239999771118164,84100
2017-07-05,16.290000915527344,16.450000762939453,15.770000457763672,16.420000076293945,16.420000076293945,160400
2017-07-06,16.280000686645508,16.56999969482422,16.219999313354492,16.5,16.5,118600
2017-07-07,16.549999237060547,16.979999542236328,16.450000762939453,16.899999618530273,16.899999618530273,117100
2017-07-10,16.889999389648438,16.959999084472656,16.549999237060547,16.719999313354492,16.719999313354492,98900
2017-07-11,16.790000915527344,17.170000076293945,16.639999389648438,17.149999618530273,17.149999618530273,169800
2017-07-12,18.920000076293945,19.889999389648438,18.889999389648438,19.520000457763672,19.520000457763672,851300
2017-07-13,19.739999771118164,19.739999771118164,19.079999923706055,19.389999389648438,19.389999389648438,205600
2017-07-14,19.229999542236328,19.479999542236328,19.100000381469727,19.290000915527344,19.290000915527344,116100
2017-07-17,19.270000457763672,19.270000457763672,18.850000381469727,19.149999618530273,19.149999618530273,160500
2017-07-18,19.010000228881836,19.239999771118164,18.940000534057617,19.049999237060547,19.049999237060547,111100
2017-07-19,19.040000915527344,19.3799991607666,18.979999542236328,19.280000686645508,19.280000686645508,119100
2017-07-20,19.360000610351562,19.639999389648438,18.399999618530273,19.540000915527344,19.540000915527344,190000
2017-07-21,19.670000076293945,19.670000076293945,19.209999084472656,19.31999969482422,19.31999969482422,236000
2017-07-24,19.219999313354492,19.3700008392334,19.06999969482422,19.299999237060547,19.299999237060547,164400
2017-07-25,19.399999618530273,19.84000015258789,19.260000228881836,19.469999313354492,19.469999313354492,170600
2017-07-26,19.649999618530273,20.100000381469727,19.459999084472656,19.690000534057617,19.690000534057617,193500
2017-07-27,19.920000076293945,19.93000030517578,18.530000686645508,18.670000076293945,18.670000076293945,156300
2017-07-28,15.800000190734863,17.18000030517578,15.329999923706055,16.8700008392334,16.8700008392334,1064800
2017-07-31,16.860000610351562,16.950000762939453,15.9399995803833,16.049999237060547,16.049999237060547,749000
2017-08-01,16.06999969482422,16.15999984741211,15.600000381469727,16.020000457763672,16.020000457763672,436400
2017-08-02,16.059999465942383,16.309999465942383,15.520000457763672,15.899999618530273,15.899999618530273,346000
2017-08-03,15.970000267028809,15.970000267028809,15.199999809265137,15.569999694824219,15.569999694824219,343500
2017-08-04,15.5600004196167,15.640000343322754,15.300000190734863,15.479999542236328,15.479999542236328,283600
2017-08-07,15.470000267028809,15.930000305175781,15.25,15.819999694824219,15.819999694824219,257000
2017-08-08,15.829999923706055,16.040000915527344,15.449999809265137,15.5600004196167,15.5600004196167,170900
2017-08-09,15.449999809265137,15.8100004196167,15.369999885559082,15.640000343322754,15.640000343322754,258400
2017-08-10,15.550000190734863,15.859999656677246,15.279999732971191,15.619999885559082,15.619999885559082,285200
2017-08-11,15.649999618530273,15.770000457763672,15.3100004196167,15.510000228881836,15.510000228881836,223600
2017-08-14,15.640000343322754,15.680000305175781,15.260000228881836,15.529999732971191,15.529999732971191,201900
2017-08-15,15.569999694824219,15.600000381469727,15.140000343322754,15.279999732971191,15.279999732971191,238700
2017-08-16,15.329999923706055,15.539999961853027,15.229999542236328,15.449999809265137,15.449999809265137,262500
2017-08-17,15.390000343322754,15.520000457763672,15.069999694824219,15.09000015258789,15.09000015258789,205200
2017-08-18,14.979999542236328,15.15999984741211,14.729999542236328,15.140000343322754,15.140000343322754,340800
2017-08-21,15.130000114440918,15.180000305175781,14.359999656677246,14.529999732971191,14.529999732971191,305000
2017-08-22,14.649999618530273,14.729999542236328,14.329999923706055,14.359999656677246,14.359999656677246,188200
2017-08-23,14.220000267028809,14.699999809265137,14.109999656677246,14.529999732971191,14.529999732971191,287700
2017-08-24,14.600000381469727,15.100000381469727,14.380000114440918,15.079999923706055,15.079999923706055,248100
2017-08-25,15.079999923706055,15.079999923706055,14.479999542236328,14.619999885559082,14.619999885559082,337100
2017-08-28,14.630000114440918,14.760000228881836,14.489999771118164,14.710000038146973,14.710000038146973,133900
2017-08-29,14.600000381469727,14.819999694824219,14.489999771118164,14.720000267028809,14.720000267028809,110600
2017-08-30,14.710000038146973,14.970000267028809,14.699999809265137,14.9399995803833,14.9399995803833,138800
2017-08-31,14.989999771118164,15.270000457763672,14.989999771118164,15.1899995803833,15.1899995803833,224400
2017-09-01,15.210000038146973,15.390000343322754,15.039999961853027,15.319999694824219,15.319999694824219,115300
2017-09-05,15.289999961853027,15.5,15.1899995803833,15.449999809265137,15.449999809265137,181000
2017-09-06,15.479999542236328,15.510000228881836,15.170000076293945,15.260000228881836,15.260000228881836,163400
2017-09-07,15.25,15.380000114440918,15.050000190734863,15.170000076293945,15.170000076293945,137300
2017-09-08,15.09000015258789,15.09000015258789,14.739999771118164,14.859999656677246,14.859999656677246,199600
2017-09-11,14.989999771118164,15.199999809265137,14.899999618530273,15.15999984741211,15.15999984741211,106000
2017-09-12,15.149999618530273,15.300000190734863,15.050000190734863,15.199999809265137,15.199999809265137,87900
2017-09-13,15.1899995803833,15.399999618530273,15.140000343322754,15.220000267028809,15.220000267028809,268200
2017-09-14,15.15999984741211,15.260000228881836,15.020000457763672,15.15999984741211,15.15999984741211,232500
2017-09-15,15.15999984741211,15.5,15.100000381469727,15.350000381469727,15.350000381469727,231600
2017-09-18,15.359999656677246,15.760000228881836,15.010000228881836,15.710000038146973,15.710000038146973,104100
2017-09-19,15.699999809265137,15.779999732971191,15.350000381469727,15.40999984741211,15.40999984741211,154800
2017-09-20,15.460000038146973,15.460000038146973,14.850000381469727,14.920000076293945,14.920000076293945,316100
2017-09-21,14.930000305175781,14.949999809265137,14.489999771118164,14.5,14.5,232400
2017-09-22,14.489999771118164,14.760000228881836,14.4399995803833,14.460000038146973,14.460000038146973,152700
2017-09-25,14.40999984741211,14.600000381469727,14.300000190734863,14.350000381469727,14.350000381469727,224900
2017-09-26,14.430000305175781,14.529999732971191,14.279999732971191,14.319999694824219,14.319999694824219,304000
2017-09-27,14.4399995803833,14.710000038146973,14.4399995803833,14.529999732971191,14.529999732971191,432100
2017-09-28,14.539999961853027,15.40999984741211,14.539999961853027,15.170000076293945,15.170000076293945,201900
2017-09-29,15.15999984741211,15.510000228881836,15.039999961853027,15.489999771118164,15.489999771118164,208400
2017-10-02,15.489999771118164,16.030000686645508,15.25,16.010000228881836,16.010000228881836,258200
2017-10-03,16.799999237060547,16.799999237060547,16.1299991607666,16.309999465942383,16.309999465942383,405800
2017-10-04,16.389999389648438,16.40999984741211,16.190000534057617,16.270000457763672,16.270000457763672,151000
2017-10-05,16.290000915527344,16.290000915527344,15.760000228881836,15.920000076293945,15.920000076293945,189200
2017-10-06,15.850000381469727,16.0,15.800000190734863,15.989999771118164,15.989999771118164,126900
2017-10-09,16.0,16.06999969482422,15.760000228881836,15.880000114440918,15.880000114440918,113200
2017-10-10,16.0,16.010000228881836,15.640000343322754,15.760000228881836,15.760000228881836,97300
2017-10-11,15.770000457763672,15.880000114440918,15.640000343322754,15.710000038146973,15.710000038146973,88800
2017-10-12,15.699999809265137,16.010000228881836,15.65999984741211,15.890000343322754,15.890000343322754,123200
2017-10-13,16.0,16.0,15.829999923706055,15.880000114440918,15.880000114440918,63600
2017-10-16,15.979999542236328,16.049999237060547,15.760000228881836,15.899999618530273,15.899999618530273,128300
2017-10-17,15.829999923706055,16.0,15.770000457763672,15.949999809265137,15.949999809265137,68700
2017-10-18,16.0,16.010000228881836,15.640000343322754,15.920000076293945,15.920000076293945,104000
2017-10-19,15.789999961853027,15.789999961853027,15.5,15.600000381469727,15.600000381469727,94700
2017-10-20,15.800000190734863,15.859999656677246,15.479999542236328,15.630000114440918,15.630000114440918,101500
2017-10-23,15.65999984741211,15.770000457763672,15.539999961853027,15.600000381469727,15.600000381469727,90000
2017-10-24,15.699999809265137,15.789999961853027,15.390000343322754,15.489999771118164,15.489999771118164,123000
2017-10-25,15.489999771118164,15.640000343322754,15.220000267028809,15.550000190734863,15.550000190734863,162200
2017-10-26,15.649999618530273,16.049999237060547,15.539999961853027,15.760000228881836,15.760000228881836,139300
2017-10-27,14.270000457763672,14.90999984741211,14.119999885559082,14.319999694824219,14.319999694824219,542700
2017-10-30,14.25,14.75,14.25,14.510000228881836,14.510000228881836,163400
2017-10-31,14.470000267028809,14.739999771118164,14.460000038146973,14.649999618530273,14.649999618530273,152300
2017-11-01,14.859999656677246,15.0,14.6899995803833,14.930000305175781,14.930000305175781,176800
2017-11-02,15.039999961853027,16.079999923706055,14.880000114440918,15.979999542236328,15.979999542236328,252100
2017-11-03,15.949999809265137,16.06999969482422,15.289999961853027,15.4399995803833,15.4399995803833,159200
2017-11-06,15.449999809265137,15.670000076293945,15.350000381469727,15.609999656677246,15.609999656677246,82500
2017-11-07,15.630000114440918,15.739999771118164,15.529999732971191,15.59000015258789,15.59000015258789,91700
2017-11-08,15.510000228881836,15.970000267028809,15.5,15.949999809265137,15.949999809265137,100800
2017-11-09,15.850000381469727,15.869999885559082,15.40999984741211,15.75,15.75,83100
2017-11-10,15.699999809265137,16.079999923706055,15.699999809265137,15.789999961853027,15.789999961853027,97800
2017-11-13,15.710000038146973,15.710000038146973,15.430000305175781,15.5,15.5,89800
2017-11-14,15.5,15.579999923706055,15.420000076293945,15.539999961853027,15.539999961853027,112500
2017-11-15,15.5,15.649999618530273,15.319999694824219,15.34000015258789,15.34000015258789,127000
2017-11-16,15.40999984741211,15.789999961853027,15.289999961853027,15.680000305175781,15.680000305175781,95100
2017-11-17,15.670000076293945,15.800000190734863,15.5,15.569999694824219,15.569999694824219,81300
2017-11-20,15.630000114440918,15.829999923706055,15.539999961853027,15.75,15.75,66100
2017-11-21,15.789999961853027,16.079999923706055,15.779999732971191,15.859999656677246,15.859999656677246,198600
2017-11-22,17.459999084472656,18.170000076293945,16.68000030517578,16.719999313354492,16.719999313354492,1527500
2017-11-24,16.790000915527344,17.729999542236328,16.75,17.56999969482422,17.56999969482422,436700
2017-11-27,17.5,18.1200008392334,17.350000381469727,18.059999465942383,18.059999465942383,637300
2017-11-28,18.059999465942383,18.31999969482422,17.770000457763672,18.1299991607666,18.1299991607666,651700
2017-11-29,18.100000381469727,18.399999618530273,17.56999969482422,18.239999771118164,18.239999771118164,4531700
2017-11-30,18.200000762939453,18.479999542236328,17.459999084472656,18.09000015258789,18.09000015258789,858100
2017-12-01,17.979999542236328,17.979999542236328,16.760000228881836,16.93000030517578,16.93000030517578,337600
2017-12-04,16.979999542236328,17.0,16.219999313354492,16.25,16.25,329500
2017-12-05,16.15999984741211,16.3799991607666,16.010000228881836,16.15999984741211,16.15999984741211,229100
2017-12-06,16.15999984741211,16.200000762939453,15.680000305175781,15.789999961853027,15.789999961853027,282200
2017-12-07,15.800000190734863,16.31999969482422,15.760000228881836,16.290000915527344,16.290000915527344,279200
2017-12-08,16.450000762939453,16.450000762939453,16.15999984741211,16.299999237060547,16.299999237060547,311900
2017-12-11,16.309999465942383,16.399999618530273,16.149999618530273,16.25,16.25,263900
2017-12-12,16.280000686645508,16.360000610351562,16.149999618530273,16.260000228881836,16.260000228881836,546000
2017-12-13,16.25,16.829999923706055,16.149999618530273,16.649999618530273,16.649999618530273,469500
2017-12-14,16.65999984741211,16.84000015258789,16.579999923706055,16.690000534057617,16.690000534057617,270900
2017-12-15,16.68000030517578,16.860000610351562,16.43000030517578,16.799999237060547,16.799999237060547,628400
2017-12-18,16.969999313354492,17.3799991607666,16.969999313354492,17.170000076293945,17.170000076293945,195900
2017-12-19,17.1200008392334,17.309999465942383,16.760000228881836,16.780000686645508,16.780000686645508,194300
2017-12-20,16.889999389648438,16.889999389648438,16.530000686645508,16.670000076293945,16.670000076293945,129600
2017-12-21,16.68000030517578,16.799999237060547,16.360000610351562,16.3799991607666,16.3799991607666,192900
2017-12-22,16.420000076293945,16.420000076293945,15.899999618530273,16.1299991607666,16.1299991607666,117800
2017-12-26,16.06999969482422,16.06999969482422,15.8100004196167,15.819999694824219,15.819999694824219,96800
2017-12-27,15.859999656677246,15.960000038146973,15.550000190734863,15.619999885559082,15.619999885559082,105600
2017-12-28,15.609999656677246,15.789999961853027,15.59000015258789,15.739999771118164,15.739999771118164,87900
2017-12-29,15.800000190734863,15.989999771118164,15.6899995803833,15.699999809265137,15.699999809265137,142500
2018-01-02,15.770000457763672,16.40999984741211,15.630000114440918,16.399999618530273,16.399999618530273,156500
2018-01-03,16.43000030517578,16.530000686645508,16.200000762939453,16.510000228881836,16.510000228881836,88400
2018-01-04,16.559999465942383,16.59000015258789,16.329999923706055,16.360000610351562,16.360000610351562,73700
2018-01-05,16.3700008392334,16.760000228881836,16.229999542236328,16.56999969482422,16.56999969482422,88200
2018-01-08,16.56999969482422,16.65999984741211,16.309999465942383,16.600000381469727,16.600000381469727,76100
2018-01-09,16.610000610351562,16.65999984741211,16.270000457763672,16.270000457763672,16.270000457763672,102400
2018-01-10,16.149999618530273,16.329999923706055,15.569999694824219,15.670000076293945,15.670000076293945,186800
2018-01-11,15.6899995803833,15.6899995803833,15.510000228881836,15.630000114440918,15.630000114440918,150900
2018-01-12,15.670000076293945,15.970000267028809,15.5600004196167,15.680000305175781,15.680000305175781,218800
2018-01-16,15.770000457763672,15.989999771118164,15.510000228881836,15.579999923706055,15.579999923706055,112700
2018-01-17,15.699999809265137,15.729999542236328,15.430000305175781,15.5600004196167,15.5600004196167,194200
2018-01-18,15.579999923706055,15.760000228881836,15.319999694824219,15.34000015258789,15.34000015258789,127500
2018-01-19,15.359999656677246,15.399999618530273,14.920000076293945,14.960000038146973,14.960000038146973,178500
2018-01-22,14.960000038146973,14.989999771118164,14.609999656677246,14.670000076293945,14.670000076293945,292700
2018-01-23,14.680000305175781,14.699999809265137,14.479999542236328,14.649999618530273,14.649999618530273,303400
2018-01-24,14.670000076293945,14.869999885559082,14.319999694824219,14.600000381469727,14.600000381469727,363000
2018-01-25,14.739999771118164,14.8100004196167,14.420000076293945,14.640000343322754,14.640000343322754,398400
2018-01-26,14.75,14.850000381469727,14.460000038146973,14.520000457763672,14.520000457763672,295900
2018-01-29,14.449999809265137,14.699999809265137,14.130000114440918,14.210000038146973,14.210000038146973,220300
2018-01-30,14.09000015258789,14.199999809265137,13.859999656677246,13.9399995803833,13.9399995803833,206100
2018-01-31,14.010000228881836,14.079999923706055,13.5,13.680000305175781,13.680000305175781,367800
2018-02-01,13.529999732971191,13.729999542236328,13.449999809265137,13.600000381469727,13.600000381469727,149900
2018-02-02,13.510000228881836,13.539999961853027,13.119999885559082,13.25,13.25,236300
2018-02-05,13.170000076293945,13.289999961853027,12.84000015258789,12.850000381469727,12.850000381469727,157000
2018-02-06,12.65999984741211,13.170000076293945,12.65999984741211,13.130000114440918,13.130000114440918,215900
2018-02-07,13.100000381469727,13.149999618530273,12.649999618530273,12.9399995803833,12.9399995803833,277300
2018-02-08,12.949999809265137,12.949999809265137,12.5,12.59000015258789,12.59000015258789,154600
2018-02-09,12.739999771118164,13.079999923706055,12.470000267028809,12.949999809265137,12.949999809265137,223200
2018-02-12,12.979999542236328,13.130000114440918,12.789999961853027,12.970000267028809,12.970000267028809,155600
2018-02-13,12.949999809265137,12.960000038146973,12.699999809265137,12.789999961853027,12.789999961853027,110100
2018-02-14,12.680000305175781,13.220000267028809,12.539999961853027,13.119999885559082,13.119999885559082,228000
2018-02-15,13.25,13.979999542236328,13.079999923706055,13.609999656677246,13.609999656677246,451500
2018-02-16,12.800000190734863,13.25,11.489999771118164,11.65999984741211,11.65999984741211,1065100
2018-02-20,11.5600004196167,11.6899995803833,11.210000038146973,11.300000190734863,11.300000190734863,483000
2018-02-21,11.319999694824219,12.119999885559082,11.319999694824219,11.770000457763672,11.770000457763672,393100
2018-02-22,11.800000190734863,11.859999656677246,11.489999771118164,11.5,11.5,189600
2018-02-23,11.539999961853027,11.800000190734863,11.40999984741211,11.779999732971191,11.779999732971191,152000
2018-02-26,11.8100004196167,11.9399995803833,11.6899995803833,11.760000228881836,11.760000228881836,222100
2018-02-27,11.779999732971191,11.8100004196167,11.289999961853027,11.350000381469727,11.350000381469727,312700
2018-02-28,11.359999656677246,11.390000343322754,11.140000343322754,11.140000343322754,11.140000343322754,361200
2018-03-01,11.180000305175781,11.390000343322754,11.069999694824219,11.260000228881836,11.260000228881836,392900
2018-03-02,11.180000305175781,11.720000267028809,11.109999656677246,11.510000228881836,11.510000228881836,414700
2018-03-05,11.5,12.069999694824219,11.399999618530273,11.829999923706055,11.829999923706055,333800
2018-03-06,11.869999885559082,12.180000305175781,11.84000015258789,12.069999694824219,12.069999694824219,129800
2018-03-07,11.989999771118164,12.430000305175781,11.989999771118164,12.210000038146973,12.210000038146973,158300
2018-03-08,12.229999542236328,12.609999656677246,12.170000076293945,12.470000267028809,12.470000267028809,163700
2018-03-09,12.5,12.569999694824219,12.199999809265137,12.270000457763672,12.270000457763672,121300
2018-03-12,12.270000457763672,12.699999809265137,12.270000457763672,12.550000190734863,12.550000190734863,245300
2018-03-13,12.550000190734863,12.640000343322754,12.1899995803833,12.229999542236328,12.229999542236328,117400
2018-03-14,12.3100004196167,12.529999732971191,12.15999984741211,12.420000076293945,12.420000076293945,232500
2018-03-15,12.430000305175781,12.529999732971191,12.029999732971191,12.050000190734863,12.050000190734863,165500
2018-03-16,12.050000190734863,12.550000190734863,12.010000228881836,12.5,12.5,439900
2018-03-19,12.470000267028809,12.470000267028809,12.109999656677246,12.350000381469727,12.350000381469727,125000
2018-03-20,12.359999656677246,12.470000267028809,12.0,12.180000305175781,12.180000305175781,160700
2018-03-21,12.180000305175781,12.5600004196167,12.180000305175781,12.350000381469727,12.350000381469727,87100
2018-03-22,12.239999771118164,12.5600004196167,12.149999618530273,12.1899995803833,12.1899995803833,172600
2018-03-23,12.229999542236328,12.229999542236328,11.619999885559082,11.699999809265137,11.699999809265137,162200
2018-03-26,11.869999885559082,11.960000038146973,11.5600004196167,11.800000190734863,11.800000190734863,145700
2018-03-27,11.819999694824219,11.880000114440918,11.520000457763672,11.609999656677246,11.609999656677246,99400
2018-03-28,11.600000381469727,11.710000038146973,11.350000381469727,11.430000305175781,11.430000305175781,158800
2018-03-29,11.489999771118164,11.880000114440918,11.390000343322754,11.65999984741211,11.65999984741211,135800
2018-04-02,11.649999618530273,11.649999618530273,11.329999923706055,11.329999923706055,11.329999923706055,108500
2018-04-03,11.420000076293945,11.5,11.25,11.460000038146973,11.460000038146973,133200
2018-04-04,11.300000190734863,11.5,11.300000190734863,11.369999885559082,11.369999885559082,135200
2018-04-05,11.449999809265137,11.600000381469727,11.34000015258789,11.399999618530273,11.399999618530273,150900
2018-04-06,11.319999694824219,11.550000190734863,11.100000381469727,11.170000076293945,11.170000076293945,140800
2018-04-09,11.220000267028809,11.520000457763672,11.15999984741211,11.260000228881836,11.260000228881836,125100
2018-04-10,11.380000114440918,11.630000114440918,11.380000114440918,11.520000457763672,11.520000457763672,104500
2018-04-11,11.470000267028809,11.65999984741211,11.430000305175781,11.5600004196167,11.5600004196167,112200
2018-04-12,11.609999656677246,11.75,11.609999656677246,11.729999542236328,11.729999542236328,73500
2018-04-13,11.779999732971191,11.779999732971191,11.539999961853027,11.680000305175781,11.680000305175781,101500
2018-04-16,11.75,11.75,11.449999809265137,11.670000076293945,11.670000076293945,85800
2018-04-17,11.729999542236328,12.050000190734863,11.729999542236328,11.800000190734863,11.800000190734863,136800
2018-04-18,11.800000190734863,11.869999885559082,11.670000076293945,11.760000228881836,11.760000228881836,122000
2018-04-19,11.710000038146973,11.800000190734863,11.260000228881836,11.3100004196167,11.3100004196167,110100
2018-04-20,11.25,11.550000190734863,11.25,11.40999984741211,11.40999984741211,133900
2018-04-23,11.430000305175781,11.460000038146973,11.130000114440918,11.180000305175781,11.180000305175781,87100
2018-04-24,11.239999771118164,11.40999984741211,11.050000190734863,11.119999885559082,11.119999885559082,111000
2018-04-25,11.119999885559082,11.119999885559082,10.800000190734863,10.989999771118164,10.989999771118164,116200
2018-04-26,11.0,11.3100004196167,10.960000038146973,11.239999771118164,11.239999771118164,136500
2018-04-27,11.279999732971191,11.329999923706055,10.960000038146973,11.109999656677246,11.109999656677246,141700
2018-04-30,11.09000015258789,11.449999809265137,11.079999923706055,11.149999618530273,11.149999618530273,153700
2018-05-01,11.100000381469727,11.550000190734863,11.100000381469727,11.489999771118164,11.489999771118164,128800
2018-05-02,11.479999542236328,11.8100004196167,11.479999542236328,11.710000038146973,11.710000038146973,118600
2018-05-03,11.670000076293945,12.390000343322754,11.65999984741211,11.869999885559082,11.869999885559082,83700
2018-05-04,11.829999923706055,12.109999656677246,11.75,12.0600004196167,12.0600004196167,80900
2018-05-07,12.09000015258789,12.329999923706055,12.069999694824219,12.229999542236328,12.229999542236328,81600
2018-05-08,12.239999771118164,12.380000114440918,12.09000015258789,12.15999984741211,12.15999984741211,136400
2018-05-09,11.770000457763672,11.989999771118164,9.619999885559082,10.25,10.25,559700
2018-05-10,10.239999771118164,11.010000228881836,10.069999694824219,10.8100004196167,10.8100004196167,305100
2018-05-11,10.819999694824219,11.470000267028809,10.75,11.380000114440918,11.380000114440918,279100
2018-05-14,11.40999984741211,11.829999923706055,11.220000267028809,11.640000343322754,11.640000343322754,250700
2018-05-15,11.579999923706055,11.579999923706055,10.779999732971191,10.819999694824219,10.819999694824219,228100
2018-05-16,10.850000381469727,11.220000267028809,10.600000381469727,11.100000381469727,11.100000381469727,158900
2018-05-17,11.109999656677246,11.4399995803833,11.109999656677246,11.380000114440918,11.380000114440918,254100
2018-05-18,11.390000343322754,11.720000267028809,11.289999961853027,11.710000038146973,11.710000038146973,243900
2018-05-21,11.729999542236328,12.1899995803833,11.579999923706055,11.710000038146973,11.710000038146973,155600
2018-05-22,11.760000228881836,12.229999542236328,11.760000228881836,12.100000381469727,12.100000381469727,359600
2018-05-23,12.039999961853027,12.5,11.880000114440918,12.380000114440918,12.380000114440918,310200
2018-05-24,12.369999885559082,12.369999885559082,12.09000015258789,12.109999656677246,12.109999656677246,114100
2018-05-25,12.100000381469727,12.420000076293945,12.100000381469727,12.300000190734863,12.300000190734863,95800
2018-05-29,12.25,12.430000305175781,12.180000305175781,12.390000343322754,12.390000343322754,122300
2018-05-30,12.449999809265137,12.699999809265137,12.4399995803833,12.489999771118164,12.489999771118164,130600
2018-05-31,12.489999771118164,12.6899995803833,12.399999618530273,12.640000343322754,12.640000343322754,110700
2018-06-01,12.65999984741211,13.109999656677246,12.510000228881836,13.069999694824219,13.069999694824219,226400
2018-06-04,13.050000190734863,13.15999984741211,12.859999656677246,13.010000228881836,13.010000228881836,194000
2018-06-05,13.0,13.399999618530273,13.0,13.289999961853027,13.289999961853027,105800
2018-06-06,13.319999694824219,13.319999694824219,13.029999732971191,13.170000076293945,13.170000076293945,150800
2018-06-07,13.180000305175781,13.220000267028809,12.930000305175781,13.1899995803833,13.1899995803833,113200
2018-06-08,13.079999923706055,13.1899995803833,13.010000228881836,13.109999656677246,13.109999656677246,97400
2018-06-11,13.100000381469727,13.15999984741211,12.90999984741211,12.920000076293945,12.920000076293945,136000
2018-06-12,12.9399995803833,13.180000305175781,12.90999984741211,13.149999618530273,13.149999618530273,126900
2018-06-13,13.15999984741211,13.630000114440918,13.15999984741211,13.3100004196167,13.3100004196167,697000
2018-06-14,13.420000076293945,13.84000015258789,13.380000114440918,13.40999984741211,13.40999984741211,219300
2018-06-15,13.350000381469727,13.359999656677246,12.569999694824219,12.65999984741211,12.65999984741211,327100
2018-06-18,12.640000343322754,12.670000076293945,12.350000381469727,12.5600004196167,12.5600004196167,572800
2018-06-19,12.520000457763672,12.90999984741211,12.449999809265137,12.720000267028809,12.720000267028809,115400
2018-06-20,12.75,12.75,12.479999542236328,12.489999771118164,12.489999771118164,97000
2018-06-21,12.5,12.739999771118164,12.270000457763672,12.359999656677246,12.359999656677246,135500
2018-06-22,12.399999618530273,12.470000267028809,12.0,12.239999771118164,12.239999771118164,967300
2018-06-25,12.199999809265137,12.229999542236328,11.920000076293945,12.010000228881836,12.010000228881836,165600
2018-06-26,12.0,12.289999961853027,11.930000305175781,12.100000381469727,12.100000381469727,163400
2018-06-27,12.09000015258789,13.029999732971191,11.609999656677246,11.75,11.75,167000
2018-06-28,11.739999771118164,12.029999732971191,11.550000190734863,11.800000190734863,11.800000190734863,164400
2018-06-29,11.84000015258789,12.170000076293945,11.680000305175781,11.979999542236328,11.979999542236328,181400
2018-07-02,11.9399995803833,12.289999961853027,11.829999923706055,12.1899995803833,12.1899995803833,162600
2018-07-03,12.149999618530273,12.289999961853027,11.9399995803833,11.949999809265137,11.949999809265137,90600
2018-07-05,12.0,12.65999984741211,11.960000038146973,12.050000190734863,12.050000190734863,130000
2018-07-06,12.010000228881836,12.3100004196167,11.869999885559082,12.180000305175781,12.180000305175781,136000
2018-07-09,12.239999771118164,12.640000343322754,12.050000190734863,12.270000457763672,12.270000457763672,131000
2018-07-10,12.289999961853027,12.520000457763672,12.069999694824219,12.1899995803833,12.1899995803833,101900
2018-07-11,12.050000190734863,12.380000114440918,11.789999961853027,11.800000190734863,11.800000190734863,326300
2018-07-12,11.850000381469727,12.470000267028809,11.789999961853027,11.899999618530273,11.899999618530273,179700
2018-07-13,11.899999618530273,12.15999984741211,11.670000076293945,11.760000228881836,11.760000228881836,175200
2018-07-16,11.760000228881836,11.949999809265137,11.25,11.420000076293945,11.420000076293945,297800
2018-07-17,11.369999885559082,12.15999984741211,11.369999885559082,11.779999732971191,11.779999732971191,698300
2018-07-18,11.84000015258789,11.859999656677246,11.609999656677246,11.699999809265137,11.699999809265137,257100
2018-07-19,11.680000305175781,12.010000228881836,11.59000015258789,11.699999809265137,11.699999809265137,250300
2018-07-20,11.699999809265137,12.020000457763672,11.600000381469727,11.699999809265137,11.699999809265137,1125900
2018-07-23,11.6899995803833,11.90999984741211,11.350000381469727,11.420000076293945,11.420000076293945,244300
2018-07-24,11.489999771118164,11.539999961853027,11.289999961853027,11.34000015258789,11.34000015258789,248000
2018-07-25,11.329999923706055,11.449999809265137,10.800000190734863,10.899999618530273,10.899999618530273,282200
2018-07-26,10.90999984741211,10.949999809265137,10.550000190734863,10.729999542236328,10.729999542236328,198000
2018-07-27,10.779999732971191,10.779999732971191,10.510000228881836,10.619999885559082,10.619999885559082,127900
2018-07-30,10.619999885559082,10.65999984741211,10.260000228881836,10.460000038146973,10.460000038146973,244000
2018-07-31,10.529999732971191,10.789999961853027,10.300000190734863,10.5,10.5,556400
2018-08-01,10.569999694824219,11.020000457763672,10.520000457763672,10.649999618530273,10.649999618530273,480500
2018-08-02,10.600000381469727,11.079999923706055,10.550000190734863,11.029999732971191,11.029999732971191,486300
2018-08-03,9.949999809265137,10.600000381469727,9.569999694824219,9.970000267028809,9.970000267028809,621300
2018-08-06,9.869999885559082,9.869999885559082,9.350000381469727,9.359999656677246,9.359999656677246,457500
2018-08-07,9.350000381469727,9.680000305175781,9.270000457763672,9.539999961853027,9.539999961853027,291100
2018-08-08,9.510000228881836,9.960000038146973,9.470000267028809,9.880000114440918,9.880000114440918,264800
2018-08-09,9.819999694824219,9.920000076293945,9.770000457763672,9.84000015258789,9.84000015258789,204300
2018-08-10,9.819999694824219,9.989999771118164,9.6899995803833,9.949999809265137,9.949999809265137,181900
2018-08-13,9.960000038146973,10.229999542236328,9.90999984741211,10.15999984741211,10.15999984741211,199300
2018-08-14,10.1899995803833,10.319999694824219,9.819999694824219,9.869999885559082,9.869999885559082,93000
2018-08-15,9.789999961853027,9.819999694824219,9.449999809265137,9.710000038146973,9.710000038146973,123200
2018-08-16,9.75,9.760000228881836,9.4399995803833,9.59000015258789,9.59000015258789,254800
2018-08-17,9.539999961853027,9.720000267028809,9.329999923706055,9.65999984741211,9.65999984741211,116900
2018-08-20,9.640000343322754,9.670000076293945,9.430000305175781,9.600000381469727,9.600000381469727,109700
2018-08-21,9.619999885559082,9.84000015258789,9.619999885559082,9.739999771118164,9.739999771118164,119300
2018-08-22,9.720000267028809,9.880000114440918,9.699999809265137,9.770000457763672,9.770000457763672,89600
2018-08-23,9.75,9.930000305175781,9.75,9.880000114440918,9.880000114440918,91100
2018-08-24,9.920000076293945,9.970000267028809,9.829999923706055,9.859999656677246,9.859999656677246,131000
2018-08-27,9.899999618530273,10.239999771118164,9.850000381469727,10.180000305175781,10.180000305175781,147700
2018-08-28,9.899999618530273,9.899999618530273,8.550000190734863,8.8100004196167,8.8100004196167,1395400
2018-08-29,8.850000381469727,8.899999618530273,8.40999984741211,8.510000228881836,8.510000228881836,464600
2018-08-30,8.5,8.600000381469727,8.420000076293945,8.489999771118164,8.489999771118164,333000
2018-08-31,8.5,8.770000457763672,8.449999809265137,8.720000267028809,8.720000267028809,312800
2018-09-04,8.680000305175781,8.699999809265137,8.460000038146973,8.680000305175781,8.680000305175781,265300
2018-09-05,8.649999618530273,8.649999618530273,8.260000228881836,8.539999961853027,8.539999961853027,489100
2018-09-06,8.550000190734863,8.779999732971191,8.140000343322754,8.170000076293945,8.170000076293945,219000
2018-09-07,8.140000343322754,8.880000114440918,8.100000381469727,8.859999656677246,8.859999656677246,469900
2018-09-10,8.899999618530273,9.109999656677246,8.850000381469727,8.979999542236328,8.979999542236328,241600
2018-09-11,8.960000038146973,9.239999771118164,8.930000305175781,9.100000381469727,9.100000381469727,152400
2018-09-12,9.020000457763672,9.079999923706055,8.770000457763672,8.920000076293945,8.920000076293945,232000
2018-09-13,8.920000076293945,9.020000457763672,8.850000381469727,8.920000076293945,8.920000076293945,176200
2018-09-14,8.970000267028809,9.069999694824219,8.899999618530273,8.979999542236328,8.979999542236328,141400
2018-09-17,8.970000267028809,9.1899995803833,8.880000114440918,8.960000038146973,8.960000038146973,141900
2018-09-18,9.0,9.100000381469727,8.9399995803833,8.970000267028809,8.970000267028809,94000
2018-09-19,8.989999771118164,9.050000190734863,8.899999618530273,8.949999809265137,8.949999809265137,396500
2018-09-20,8.970000267028809,9.149999618530273,8.90999984741211,9.109999656677246,9.109999656677246,123800
2018-09-21,9.130000114440918,9.449999809265137,9.0600004196167,9.119999885559082,9.119999885559082,695100
2018-09-24,9.100000381469727,9.479999542236328,8.880000114440918,8.979999542236328,8.979999542236328,185200
2018-09-25,9.0,9.130000114440918,8.880000114440918,8.949999809265137,8.949999809265137,102900
2018-09-26,8.930000305175781,9.1899995803833,8.6899995803833,8.779999732971191,8.779999732971191,119700
2018-09-27,8.789999961853027,9.420000076293945,8.710000038146973,8.760000228881836,8.760000228881836,151900
2018-09-28,8.75,9.399999618530273,8.699999809265137,9.029999732971191,9.029999732971191,171200
2018-10-01,9.0600004196167,9.119999885559082,8.850000381469727,8.899999618530273,8.899999618530273,122600
2018-10-02,8.899999618530273,9.149999618530273,8.8100004196167,8.859999656677246,8.859999656677246,102200
2018-10-03,8.880000114440918,9.020000457763672,8.680000305175781,8.859999656677246,8.859999656677246,87500
2018-10-04,8.819999694824219,8.859999656677246,8.600000381469727,8.670000076293945,8.670000076293945,98500
2018-10-05,8.680000305175781,8.680000305175781,8.470000267028809,8.579999923706055,8.579999923706055,118000
2018-10-08,8.550000190734863,8.640000343322754,8.470000267028809,8.550000190734863,8.550000190734863,85800
2018-10-09,8.529999732971191,8.819999694824219,8.529999732971191,8.710000038146973,8.710000038146973,120100
2018-10-10,8.640000343322754,8.770000457763672,8.5,8.5,8.5,124000
2018-10-11,8.5,8.699999809265137,8.449999809265137,8.489999771118164,8.489999771118164,442500
2018-10-12,8.619999885559082,8.630000114440918,8.40999984741211,8.520000457763672,8.520000457763672,361900
2018-10-15,8.510000228881836,8.510000228881836,8.119999885559082,8.140000343322754,8.140000343322754,206900
2018-10-16,8.289999961853027,8.319999694824219,8.119999885559082,8.210000038146973,8.210000038146973,236000
2018-10-17,8.229999542236328,8.239999771118164,8.0,8.210000038146973,8.210000038146973,484700
2018-10-18,8.220000267028809,8.399999618530273,8.050000190734863,8.300000190734863,8.300000190734863,545300
2018-10-19,8.289999961853027,8.649999618530273,8.109999656677246,8.199999809265137,8.199999809265137,143200
2018-10-22,8.199999809265137,8.670000076293945,8.1899995803833,8.319999694824219,8.319999694824219,557000
2018-10-23,8.180000305175781,8.40999984741211,8.140000343322754,8.149999618530273,8.149999618530273,381000
2018-10-24,8.130000114440918,8.130000114440918,7.559999942779541,7.730000019073486,7.730000019073486,264600
2018-10-25,7.769999980926514,8.020000457763672,7.730000019073486,7.949999809265137,7.949999809265137,133800
2018-10-26,7.809999942779541,8.010000228881836,7.75,7.96999979019165,7.96999979019165,218700
2018-10-29,8.069999694824219,8.15999984741211,7.829999923706055,7.909999847412109,7.909999847412109,222200
2018-10-30,7.889999866485596,8.210000038146973,7.760000228881836,8.130000114440918,8.130000114440918,126100
2018-10-31,8.25,8.359999656677246,7.949999809265137,8.0,8.0,135000
2018-11-01,8.050000190734863,8.4399995803833,8.050000190734863,8.399999618530273,8.399999618530273,280800
2018-11-02,8.449999809265137,8.600000381469727,8.359999656677246,8.390000343322754,8.390000343322754,158400
2018-11-05,8.420000076293945,8.65999984741211,8.140000343322754,8.359999656677246,8.359999656677246,231700
2018-11-06,8.359999656677246,8.5,8.279999732971191,8.4399995803833,8.4399995803833,55300
2018-11-07,8.470000267028809,8.760000228881836,8.369999885559082,8.510000228881836,8.510000228881836,115400
2018-11-08,8.520000457763672,8.600000381469727,8.270000457763672,8.4399995803833,8.4399995803833,193900
2018-11-09,8.449999809265137,9.25,8.399999618530273,8.9399995803833,8.9399995803833,607200
2018-11-12,8.829999923706055,9.0,8.369999885559082,8.40999984741211,8.40999984741211,383100
2018-11-13,8.399999618530273,8.710000038146973,8.279999732971191,8.529999732971191,8.529999732971191,263200
2018-11-14,8.65999984741211,8.84000015258789,8.600000381469727,8.630000114440918,8.630000114440918,127000
2018-11-15,8.579999923706055,8.960000038146973,8.399999618530273,8.9399995803833,8.9399995803833,224000
2018-11-16,8.8100004196167,8.979999542236328,8.5600004196167,8.880000114440918,8.880000114440918,273000
2018-11-19,8.859999656677246,8.930000305175781,8.539999961853027,8.630000114440918,8.630000114440918,100100
2018-11-20,8.640000343322754,8.760000228881836,8.390000343322754,8.5,8.5,287000
2018-11-21,8.5600004196167,8.710000038146973,8.470000267028809,8.520000457763672,8.520000457763672,263600
2018-11-23,8.4399995803833,8.640000343322754,8.4399995803833,8.550000190734863,8.550000190734863,54800
2018-11-26,8.649999618530273,8.760000228881836,8.399999618530273,8.449999809265137,8.449999809265137,236500
2018-11-27,8.399999618530273,8.489999771118164,8.260000228881836,8.369999885559082,8.369999885559082,356100
2018-11-28,8.380000114440918,8.649999618530273,8.170000076293945,8.550000190734863,8.550000190734863,308900
2018-11-29,8.5,8.819999694824219,8.449999809265137,8.779999732971191,8.779999732971191,526800
2018-11-30,8.779999732971191,9.25,8.6899995803833,9.25,9.25,327000
2018-12-03,9.420000076293945,9.449999809265137,9.079999923706055,9.380000114440918,9.380000114440918,204400
2018-12-04,9.260000228881836,9.329999923706055,8.970000267028809,9.270000457763672,9.270000457763672,182600
2018-12-06,9.029999732971191,9.149999618530273,8.710000038146973,8.899999618530273,8.899999618530273,261900
2018-12-07,8.859999656677246,8.90999984741211,8.350000381469727,8.4399995803833,8.4399995803833,134800
2018-12-10,8.420000076293945,8.510000228881836,8.289999961853027,8.420000076293945,8.420000076293945,95700
2018-12-11,8.510000228881836,8.529999732971191,8.289999961853027,8.489999771118164,8.489999771118164,98200
2018-12-12,8.609999656677246,8.949999809265137,8.40999984741211,8.739999771118164,8.739999771118164,219800
2018-12-13,8.770000457763672,8.899999618530273,8.65999984741211,8.729999542236328,8.729999542236328,115700
2018-12-14,8.699999809265137,8.789999961853027,8.609999656677246,8.670000076293945,8.670000076293945,86200
2018-12-17,8.630000114440918,8.890000343322754,8.550000190734863,8.619999885559082,8.619999885559082,188700
2018-12-18,8.670000076293945,8.739999771118164,8.529999732971191,8.600000381469727,8.600000381469727,192100
2018-12-19,8.579999923706055,8.600000381469727,8.079999923706055,8.15999984741211,8.15999984741211,219600
2018-12-20,8.149999618530273,8.449999809265137,8.140000343322754,8.319999694824219,8.319999694824219,176400
2018-12-21,8.369999885559082,8.369999885559082,7.900000095367432,7.940000057220459,7.940000057220459,492000
2018-12-24,7.920000076293945,7.960000038146973,7.690000057220459,7.860000133514404,7.860000133514404,79500
2018-12-26,7.940000057220459,8.420000076293945,7.840000152587891,8.390000343322754,8.390000343322754,122800
2018-12-27,8.279999732971191,8.5600004196167,8.039999961853027,8.329999923706055,8.329999923706055,137900
2018-12-28,8.390000343322754,8.489999771118164,8.199999809265137,8.300000190734863,8.300000190734863,163700
2018-12-31,8.359999656677246,8.430000305175781,8.210000038146973,8.430000305175781,8.430000305175781,131100
2019-01-02,8.289999961853027,8.699999809265137,8.239999771118164,8.630000114440918,8.630000114440918,110000
2019-01-03,8.5,8.800000190734863,8.359999656677246,8.720000267028809,8.720000267028809,183800
2019-01-04,8.779999732971191,9.09000015258789,8.680000305175781,9.069999694824219,9.069999694824219,170400
2019-01-07,9.079999923706055,9.319999694824219,9.050000190734863,9.180000305175781,9.180000305175781,83600
2019-01-08,9.170000076293945,9.300000190734863,8.970000267028809,9.109999656677246,9.109999656677246,114800
2019-01-09,9.170000076293945,9.369999885559082,9.100000381469727,9.1899995803833,9.1899995803833,92100
2019-01-10,9.15999984741211,9.239999771118164,9.050000190734863,9.180000305175781,9.180000305175781,82200
2019-01-11,9.119999885559082,9.359999656677246,9.100000381469727,9.279999732971191,9.279999732971191,186600
2019-01-14,9.199999809265137,9.279999732971191,9.010000228881836,9.020000457763672,9.020000457763672,86100
2019-01-15,9.050000190734863,9.149999618530273,8.9399995803833,9.130000114440918,9.130000114440918,93400
2019-01-16,9.119999885559082,9.619999885559082,9.100000381469727,9.529999732971191,9.529999732971191,438500
2019-01-17,9.510000228881836,9.65999984741211,9.359999656677246,9.640000343322754,9.640000343322754,238600
2019-01-18,9.680000305175781,9.90999984741211,9.579999923706055,9.850000381469727,9.850000381469727,158200
2019-01-22,9.760000228881836,10.140000343322754,9.619999885559082,10.109999656677246,10.109999656677246,121600
2019-01-23,10.140000343322754,10.3100004196167,9.75,9.899999618530273,9.899999618530273,93300
2019-01-24,9.989999771118164,9.989999771118164,9.529999732971191,9.609999656677246,9.609999656677246,152300
2019-01-25,9.680000305175781,9.890000343322754,9.649999618530273,9.819999694824219,9.819999694824219,159400
2019-01-28,9.630000114440918,9.75,9.600000381469727,9.6899995803833,9.6899995803833,146900
2019-01-29,9.699999809265137,10.1899995803833,9.670000076293945,10.149999618530273,10.149999618530273,118800
2019-01-30,10.210000038146973,10.449999809265137,10.170000076293945,10.420000076293945,10.420000076293945,81700
2019-01-31,10.350000381469727,10.579999923706055,10.350000381469727,10.510000228881836,10.510000228881836,65300
2019-02-01,10.510000228881836,10.710000038146973,10.380000114440918,10.470000267028809,10.470000267028809,167700
2019-02-04,10.479999542236328,10.630000114440918,10.220000267028809,10.239999771118164,10.239999771118164,101000
2019-02-05,10.270000457763672,10.350000381469727,10.079999923706055,10.229999542236328,10.229999542236328,72700
2019-02-06,10.270000457763672,10.529999732971191,10.25,10.399999618530273,10.399999618530273,97900
2019-02-07,10.399999618530273,10.520000457763672,10.270000457763672,10.4399995803833,10.4399995803833,69500
2019-02-08,10.380000114440918,10.4399995803833,10.180000305175781,10.239999771118164,10.239999771118164,78900
2019-02-11,10.260000228881836,10.369999885559082,10.140000343322754,10.350000381469727,10.350000381469727,49800
2019-02-12,10.399999618530273,10.619999885559082,10.399999618530273,10.5,10.5,57500
2019-02-13,10.520000457763672,10.550000190734863,10.100000381469727,10.489999771118164,10.489999771118164,252700
2019-02-14,10.5,10.829999923706055,10.399999618530273,10.710000038146973,10.710000038146973,370900
2019-02-15,10.869999885559082,12.130000114440918,10.869999885559082,12.0,12.0,568300
2019-02-19,11.970000267028809,12.420000076293945,11.75,12.180000305175781,12.180000305175781,279400
2019-02-20,12.119999885559082,12.649999618530273,12.050000190734863,12.420000076293945,12.420000076293945,248400
2019-02-21,12.399999618530273,12.4399995803833,12.109999656677246,12.3100004196167,12.3100004196167,116400
2019-02-22,12.369999885559082,12.369999885559082,12.020000457763672,12.220000267028809,12.220000267028809,128400
2019-02-25,12.350000381469727,12.420000076293945,12.229999542236328,12.300000190734863,12.300000190734863,98500
2019-02-26,12.300000190734863,12.479999542236328,12.109999656677246,12.390000343322754,12.390000343322754,114500
2019-02-27,12.350000381469727,12.350000381469727,11.920000076293945,11.979999542236328,11.979999542236328,73800
2019-02-28,11.9399995803833,12.0,11.75,11.90999984741211,11.90999984741211,91000
2019-03-01,11.979999542236328,12.670000076293945,11.930000305175781,12.579999923706055,12.579999923706055,216200
2019-03-04,12.619999885559082,12.800000190734863,12.1899995803833,12.270000457763672,12.270000457763672,127400
2019-03-05,12.260000228881836,12.479999542236328,12.1899995803833,12.3100004196167,12.3100004196167,134800
2019-03-06,12.3100004196167,12.319999694824219,11.550000190734863,11.569999694824219,11.569999694824219,202900
2019-03-07,11.609999656677246,11.880000114440918,11.510000228881836,11.640000343322754,11.640000343322754,147500
2019-03-08,11.579999923706055,11.920000076293945,11.579999923706055,11.819999694824219,11.819999694824219,90600
2019-03-11,11.880000114440918,12.170000076293945,11.710000038146973,12.100000381469727,12.100000381469727,105400
2019-03-12,12.119999885559082,12.399999618530273,12.050000190734863,12.279999732971191,12.279999732971191,116000
2019-03-13,12.369999885559082,12.829999923706055,12.210000038146973,12.630000114440918,12.630000114440918,162600
2019-03-14,12.569999694824219,13.100000381469727,12.569999694824219,13.069999694824219,13.069999694824219,258100
2019-03-15,13.100000381469727,13.529999732971191,13.100000381469727,13.329999923706055,13.329999923706055,431500
2019-03-18,13.3100004196167,13.369999885559082,12.760000228881836,12.869999885559082,12.869999885559082,131700
2019-03-19,12.890000343322754,12.920000076293945,12.729999542236328,12.75,12.75,51400
2019-03-20,12.800000190734863,13.130000114440918,12.569999694824219,12.960000038146973,12.960000038146973,67000
2019-03-21,12.930000305175781,13.359999656677246,12.930000305175781,13.119999885559082,13.119999885559082,77300
2019-03-22,13.039999961853027,13.130000114440918,12.229999542236328,12.239999771118164,12.239999771118164,86000
2019-03-25,12.220000267028809,12.470000267028809,12.050000190734863,12.359999656677246,12.359999656677246,119400
2019-03-26,12.460000038146973,12.479999542236328,12.130000114440918,12.170000076293945,12.170000076293945,94600
2019-03-27,12.149999618530273,12.319999694824219,11.800000190734863,11.949999809265137,11.949999809265137,95600
2019-03-28,11.949999809265137,12.270000457763672,11.880000114440918,12.210000038146973,12.210000038146973,67300
2019-03-29,12.300000190734863,12.399999618530273,12.130000114440918,12.350000381469727,12.350000381469727,72700
2019-04-01,12.350000381469727,12.59000015258789,12.229999542236328,12.460000038146973,12.460000038146973,77900
2019-04-02,12.5,12.84000015258789,12.140000343322754,12.789999961853027,12.789999961853027,122300
2019-04-03,12.899999618530273,13.069999694824219,12.699999809265137,13.0,13.0,50900
2019-04-04,13.0,13.079999923706055,12.880000114440918,12.9399995803833,12.9399995803833,40400
2019-04-05,13.029999732971191,13.229999542236328,13.020000457763672,13.1899995803833,13.1899995803833,62200
2019-04-08,13.180000305175781,13.220000267028809,12.930000305175781,13.210000038146973,13.210000038146973,111700
2019-04-09,13.149999618530273,13.25,12.989999771118164,13.0600004196167,13.0600004196167,67200
2019-04-10,13.100000381469727,13.390000343322754,13.09000015258789,13.350000381469727,13.350000381469727,89300
2019-04-11,13.350000381469727,13.420000076293945,13.119999885559082,13.180000305175781,13.180000305175781,40800
2019-04-12,13.25,13.359999656677246,13.039999961853027,13.069999694824219,13.069999694824219,69800
2019-04-15,13.130000114440918,13.210000038146973,12.890000343322754,13.180000305175781,13.180000305175781,70500
2019-04-16,13.220000267028809,13.579999923706055,13.180000305175781,13.529999732971191,13.529999732971191,71400
2019-04-17,13.59000015258789,13.710000038146973,13.470000267028809,13.5,13.5,103400
2019-04-18,13.529999732971191,13.529999732971191,13.029999732971191,13.199999809265137,13.199999809265137,248900
2019-04-22,13.170000076293945,13.25,12.9399995803833,13.010000228881836,13.010000228881836,93000
2019-04-23,13.010000228881836,13.300000190734863,12.949999809265137,13.170000076293945,13.170000076293945,211000
2019-04-24,13.180000305175781,13.520000457763672,13.149999618530273,13.34000015258789,13.34000015258789,202400
2019-04-25,13.380000114440918,13.5,13.029999732971191,13.140000343322754,13.140000343322754,82600
2019-04-26,13.079999923706055,13.270000457763672,12.779999732971191,13.149999618530273,13.149999618530273,172600
2019-04-29,13.15999984741211,13.170000076293945,12.84000015258789,13.020000457763672,13.020000457763672,132500
2019-04-30,13.020000457763672,13.130000114440918,12.930000305175781,12.979999542236328,12.979999542236328,176300
2019-05-01,13.130000114440918,13.170000076293945,12.930000305175781,13.09000015258789,13.09000015258789,406700
2019-05-02,13.989999771118164,14.0,13.15999984741211,13.729999542236328,13.729999542236328,661000
2019-05-03,13.789999961853027,13.850000381469727,13.609999656677246,13.710000038146973,13.710000038146973,506500
2019-05-06,13.289999961853027,13.960000038146973,13.289999961853027,13.789999961853027,13.789999961853027,213000
2019-05-07,13.699999809265137,13.729999542236328,13.270000457763672,13.289999961853027,13.289999961853027,246600
2019-05-08,13.170000076293945,13.329999923706055,13.079999923706055,13.25,13.25,302500
2019-05-09,13.25,13.25,12.739999771118164,12.819999694824219,12.819999694824219,130700
2019-05-10,12.800000190734863,12.869999885559082,12.449999809265137,12.800000190734863,12.800000190734863,260000
2019-05-13,12.369999885559082,12.789999961853027,12.369999885559082,12.6899995803833,12.6899995803833,315400
2019-05-14,12.779999732971191,12.829999923706055,12.609999656677246,12.6899995803833,12.6899995803833,180600
2019-05-15,12.550000190734863,12.720000267028809,12.529999732971191,12.59000015258789,12.59000015258789,113300
2019-05-16,12.550000190734863,12.770000457763672,12.550000190734863,12.649999618530273,12.649999618530273,250600
2019-05-17,12.529999732971191,12.630000114440918,12.100000381469727,12.15999984741211,12.15999984741211,201100
2019-05-20,11.970000267028809,12.319999694824219,11.970000267028809,12.220000267028809,12.220000267028809,126600
2019-05-21,12.369999885559082,12.420000076293945,12.220000267028809,12.390000343322754,12.390000343322754,94700
2019-05-22,12.300000190734863,12.3100004196167,11.930000305175781,12.279999732971191,12.279999732971191,91500
2019-05-23,12.149999618530273,12.149999618530273,11.859999656677246,11.949999809265137,11.949999809265137,150300
2019-05-24,12.0600004196167,12.220000267028809,12.050000190734863,12.069999694824219,12.069999694824219,85700
2019-05-28,12.180000305175781,12.1899995803833,12.010000228881836,12.079999923706055,12.079999923706055,120800
2019-05-29,12.020000457763672,12.15999984741211,11.890000343322754,12.100000381469727,12.100000381469727,74000
2019-05-30,12.210000038146973,12.239999771118164,12.020000457763672,12.220000267028809,12.220000267028809,221100
2019-05-31,12.0,12.270000457763672,12.0,12.149999618530273,12.149999618530273,368100
2019-06-03,12.119999885559082,12.15999984741211,11.770000457763672,11.9399995803833,11.9399995803833,181500
2019-06-04,12.069999694824219,12.329999923706055,12.0,12.210000038146973,12.210000038146973,149000
2019-06-05,12.260000228881836,12.369999885559082,12.119999885559082,12.140000343322754,12.140000343322754,183000
2019-06-06,12.100000381469727,12.729999542236328,12.079999923706055,12.579999923706055,12.579999923706055,147000
2019-06-07,12.619999885559082,13.020000457763672,12.579999923706055,12.880000114440918,12.880000114440918,131300
2019-06-10,12.829999923706055,13.0600004196167,12.460000038146973,12.899999618530273,12.899999618530273,86900
2019-06-11,12.979999542236328,13.010000228881836,12.869999885559082,12.9399995803833,12.9399995803833,134800
2019-06-12,12.899999618530273,12.899999618530273,12.760000228881836,12.890000343322754,12.890000343322754,67500
2019-06-13,12.970000267028809,13.0,12.859999656677246,12.920000076293945,12.920000076293945,69900
2019-06-14,12.819999694824219,12.859999656677246,12.619999885559082,12.619999885559082,12.619999885559082,98200
2019-06-17,12.630000114440918,12.6899995803833,12.510000228881836,12.579999923706055,12.579999923706055,84500
2019-06-18,12.670000076293945,12.859999656677246,12.65999984741211,12.75,12.75,112700
2019-06-19,12.739999771118164,12.850000381469727,12.65999984741211,12.84000015258789,12.84000015258789,84900
2019-06-20,13.010000228881836,13.029999732971191,12.880000114440918,13.029999732971191,13.029999732971191,59000
2019-06-21,12.9399995803833,12.970000267028809,12.720000267028809,12.75,12.75,172900
2019-06-24,12.6899995803833,12.770000457763672,12.520000457763672,12.5600004196167,12.5600004196167,101400
2019-06-25,12.5600004196167,12.6899995803833,12.479999542236328,12.5600004196167,12.5600004196167,93100
2019-06-26,12.6899995803833,12.739999771118164,12.539999961853027,12.619999885559082,12.619999885559082,63900
2019-06-27,12.670000076293945,13.020000457763672,12.65999984741211,13.020000457763672,13.020000457763672,138100
2019-06-28,13.09000015258789,13.300000190734863,13.0,13.119999885559082,13.119999885559082,338500
2019-07-01,13.34000015258789,13.59000015258789,13.34000015258789,13.569999694824219,13.569999694824219,133000
2019-07-02,13.520000457763672,13.5600004196167,13.359999656677246,13.550000190734863,13.550000190734863,77500
2019-07-03,13.550000190734863,13.59000015258789,13.449999809265137,13.539999961853027,13.539999961853027,87700
2019-07-05,13.449999809265137,13.539999961853027,13.34000015258789,13.449999809265137,13.449999809265137,41000
2019-07-08,13.369999885559082,13.390000343322754,13.119999885559082,13.140000343322754,13.140000343322754,59200
2019-07-09,13.039999961853027,13.210000038146973,13.010000228881836,13.180000305175781,13.180000305175781,88100
2019-07-10,13.15999984741211,13.369999885559082,12.979999542236328,12.989999771118164,12.989999771118164,85800
2019-07-11,13.010000228881836,13.010000228881836,12.569999694824219,12.609999656677246,12.609999656677246,68200
2019-07-12,12.600000381469727,12.800000190734863,12.569999694824219,12.680000305175781,12.680000305175781,78100
2019-07-15,12.699999809265137,12.760000228881836,12.539999961853027,12.699999809265137,12.699999809265137,56300
2019-07-16,12.739999771118164,12.869999885559082,12.609999656677246,12.739999771118164,12.739999771118164,62900
2019-07-17,12.729999542236328,12.920000076293945,12.630000114440918,12.8100004196167,12.8100004196167,71500
2019-07-18,12.8100004196167,13.079999923706055,12.8100004196167,12.949999809265137,12.949999809265137,60900
2019-07-19,12.90999984741211,13.010000228881836,12.819999694824219,12.84000015258789,12.84000015258789,108400
2019-07-22,12.84000015258789,13.100000381469727,12.84000015258789,13.0600004196167,13.0600004196167,66700
2019-07-23,13.069999694824219,13.180000305175781,13.010000228881836,13.15999984741211,13.15999984741211,62600
2019-07-24,13.109999656677246,13.739999771118164,13.109999656677246,13.699999809265137,13.699999809265137,122000
2019-07-25,13.680000305175781,13.699999809265137,13.420000076293945,13.4399995803833,13.4399995803833,49200
2019-07-26,13.470000267028809,13.680000305175781,13.40999984741211,13.460000038146973,13.460000038146973,96400
2019-07-29,13.5,13.609999656677246,13.279999732971191,13.329999923706055,13.329999923706055,87000
2019-07-30,13.199999809265137,13.550000190734863,13.199999809265137,13.470000267028809,13.470000267028809,134000
2019-07-31,13.470000267028809,13.65999984741211,13.289999961853027,13.350000381469727,13.350000381469727,146600
2019-08-01,13.34000015258789,13.84000015258789,13.140000343322754,13.40999984741211,13.40999984741211,138900
2019-08-02,13.010000228881836,13.4399995803833,12.529999732971191,12.75,12.75,158200
2019-08-05,12.359999656677246,12.369999885559082,11.8100004196167,12.0,12.0,164200
2019-08-06,12.0,12.109999656677246,11.899999618530273,12.010000228881836,12.010000228881836,131800
2019-08-07,11.869999885559082,12.149999618530273,11.710000038146973,12.119999885559082,12.119999885559082,94000
2019-08-08,12.130000114440918,12.3100004196167,11.970000267028809,12.010000228881836,12.010000228881836,95000
2019-08-09,12.029999732971191,12.029999732971191,11.680000305175781,11.8100004196167,11.8100004196167,86500
2019-08-12,11.680000305175781,11.760000228881836,11.600000381469727,11.619999885559082,11.619999885559082,110900
2019-08-13,11.609999656677246,11.779999732971191,11.5,11.619999885559082,11.619999885559082,64700
2019-08-14,11.430000305175781,11.539999961853027,11.270000457763672,11.420000076293945,11.420000076293945,121600
2019-08-15,11.470000267028809,11.470000267028809,11.1899995803833,11.3100004196167,11.3100004196167,77800
2019-08-16,11.34000015258789,11.5600004196167,11.34000015258789,11.5,11.5,49100
2019-08-19,11.579999923706055,11.739999771118164,11.479999542236328,11.489999771118164,11.489999771118164,71100
2019-08-20,11.460000038146973,11.520000457763672,11.380000114440918,11.4399995803833,11.4399995803833,60500
2019-08-21,11.5,11.640000343322754,11.430000305175781,11.510000228881836,11.510000228881836,48200
2019-08-22,11.510000228881836,11.720000267028809,11.420000076293945,11.680000305175781,11.680000305175781,112100
2019-08-23,11.569999694824219,11.819999694824219,11.380000114440918,11.430000305175781,11.430000305175781,112800
2019-08-26,11.579999923706055,11.640000343322754,11.420000076293945,11.489999771118164,11.489999771118164,70900
2019-08-27,11.539999961853027,11.5600004196167,11.15999984741211,11.260000228881836,11.260000228881836,76700
2019-08-28,11.220000267028809,11.4399995803833,11.15999984741211,11.239999771118164,11.239999771118164,47900
2019-08-29,11.420000076293945,11.65999984741211,11.420000076293945,11.539999961853027,11.539999961853027,74900
2019-08-30,11.609999656677246,11.75,11.609999656677246,11.710000038146973,11.710000038146973,67900
2019-09-03,11.630000114440918,11.800000190734863,11.5600004196167,11.720000267028809,11.720000267028809,77800
2019-09-04,11.859999656677246,12.079999923706055,11.850000381469727,11.880000114440918,11.880000114440918,73400
2019-09-05,11.989999771118164,12.420000076293945,11.9399995803833,12.119999885559082,12.119999885559082,117500
2019-09-06,12.140000343322754,12.4399995803833,12.09000015258789,12.329999923706055,12.329999923706055,67300
2019-09-09,12.34000015258789,12.710000038146973,12.239999771118164,12.619999885559082,12.619999885559082,137700
2019-09-10,12.600000381469727,12.649999618530273,12.3100004196167,12.630000114440918,12.630000114440918,114000
2019-09-11,12.710000038146973,13.130000114440918,12.649999618530273,13.0600004196167,13.0600004196167,111700
2019-09-12,13.09000015258789,13.5,12.890000343322754,13.449999809265137,13.449999809265137,146400
2019-09-13,13.329999923706055,13.65999984741211,13.329999923706055,13.529999732971191,13.529999732971191,109600
2019-09-16,13.520000457763672,13.619999885559082,13.380000114440918,13.550000190734863,13.550000190734863,84500
2019-09-17,13.460000038146973,13.510000228881836,13.34000015258789,13.489999771118164,13.489999771118164,87600
2019-09-18,13.470000267028809,13.569999694824219,13.229999542236328,13.300000190734863,13.300000190734863,70900
2019-09-19,13.359999656677246,13.470000267028809,13.210000038146973,13.229999542236328,13.229999542236328,66100
2019-09-20,13.220000267028809,13.270000457763672,12.989999771118164,13.039999961853027,13.039999961853027,217700
2019-09-23,13.039999961853027,13.279999732971191,12.949999809265137,13.220000267028809,13.220000267028809,70800
2019-09-24,13.229999542236328,13.399999618530273,13.149999618530273,13.1899995803833,13.1899995803833,93400
2019-09-25,13.180000305175781,13.640000343322754,13.130000114440918,13.539999961853027,13.539999961853027,97500
2019-09-26,13.5,13.609999656677246,13.279999732971191,13.489999771118164,13.489999771118164,121200
2019-09-27,13.5,13.619999885559082,13.069999694824219,13.140000343322754,13.140000343322754,74400
2019-09-30,13.15999984741211,13.1899995803833,12.979999542236328,13.069999694824219,13.069999694824219,82000
2019-10-01,13.130000114440918,13.25,12.800000190734863,12.850000381469727,12.850000381469727,54200
2019-10-02,12.75,12.930000305175781,12.65999984741211,12.899999618530273,12.899999618530273,82400
2019-10-03,12.890000343322754,13.010000228881836,12.65999984741211,12.960000038146973,12.960000038146973,66100
2019-10-04,12.989999771118164,13.15999984741211,12.949999809265137,13.140000343322754,13.140000343322754,41000
2019-10-07,13.130000114440918,13.289999961853027,13.09000015258789,13.229999542236328,13.229999542236328,64700
2019-10-08,13.0600004196167,13.180000305175781,12.529999732971191,12.819999694824219,12.819999694824219,96100
2019-10-09,13.0,13.069999694824219,12.779999732971191,12.949999809265137,12.949999809265137,51600
2019-10-10,12.979999542236328,13.25,12.9399995803833,13.010000228881836,13.010000228881836,75100
2019-10-11,13.270000457763672,13.34000015258789,13.109999656677246,13.119999885559082,13.119999885559082,105600
2019-10-14,13.039999961853027,13.100000381469727,12.729999542236328,12.989999771118164,12.989999771118164,163900
2019-10-15,12.960000038146973,13.460000038146973,12.890000343322754,13.210000038146973,13.210000038146973,165900
2019-10-16,14.079999923706055,14.359999656677246,13.510000228881836,13.579999923706055,13.579999923706055,530500
2019-10-17,13.829999923706055,14.289999961853027,13.6899995803833,13.729999542236328,13.729999542236328,374700
2019-10-18,13.760000228881836,14.25,13.760000228881836,14.199999809265137,14.199999809265137,257500
2019-10-21,14.430000305175781,14.779999732971191,14.260000228881836,14.770000457763672,14.770000457763672,201000
2019-10-22,14.84000015258789,15.5600004196167,14.84000015258789,15.430000305175781,15.430000305175781,235900
2019-10-23,15.430000305175781,15.789999961853027,15.369999885559082,15.630000114440918,15.630000114440918,169000
2019-10-24,15.6899995803833,16.18000030517578,15.640000343322754,16.06999969482422,16.06999969482422,215400
2019-10-25,16.06999969482422,16.139999389648438,15.899999618530273,16.079999923706055,16.079999923706055,153800
2019-10-28,16.139999389648438,16.459999084472656,16.110000610351562,16.3700008392334,16.3700008392334,214400
2019-10-29,16.399999618530273,16.5,16.1200008392334,16.450000762939453,16.450000762939453,134900
2019-10-30,16.420000076293945,16.56999969482422,16.329999923706055,16.479999542236328,16.479999542236328,94400
2019-10-31,16.190000534057617,16.299999237060547,15.8100004196167,16.15999984741211,16.15999984741211,121400
2019-11-01,15.399999618530273,17.420000076293945,14.520000457763672,16.5,16.5,210000
2019-11-04,16.489999771118164,16.520000457763672,15.869999885559082,16.170000076293945,16.170000076293945,155100
2019-11-05,16.06999969482422,16.1200008392334,15.579999923706055,15.789999961853027,15.789999961853027,226700
2019-11-06,15.770000457763672,15.869999885559082,15.699999809265137,15.770000457763672,15.770000457763672,138100
2019-11-07,15.920000076293945,16.0,15.729999542236328,15.859999656677246,15.859999656677246,128400
2019-11-08,15.90999984741211,16.170000076293945,15.819999694824219,16.149999618530273,16.149999618530273,124800
2019-11-11,16.059999465942383,16.059999465942383,15.84000015258789,15.930000305175781,15.930000305175781,90100
2019-11-12,15.989999771118164,16.299999237060547,15.829999923706055,15.899999618530273,15.899999618530273,75000
2019-11-13,15.779999732971191,16.030000686645508,15.609999656677246,15.869999885559082,15.869999885559082,105900
2019-11-14,15.899999618530273,15.970000267028809,15.720000267028809,15.739999771118164,15.739999771118164,67800
2019-11-15,15.859999656677246,16.0,15.720000267028809,15.770000457763672,15.770000457763672,89400
2019-11-18,15.710000038146973,15.710000038146973,15.470000267028809,15.520000457763672,15.520000457763672,73300
2019-11-19,15.600000381469727,15.829999923706055,15.460000038146973,15.75,15.75,77900
2019-11-20,15.649999618530273,15.720000267028809,15.300000190734863,15.449999809265137,15.449999809265137,106100
2019-11-21,15.380000114440918,15.40999984741211,15.140000343322754,15.279999732971191,15.279999732971191,99100
2019-11-22,15.34000015258789,15.34000015258789,15.130000114440918,15.199999809265137,15.199999809265137,66500
2019-11-25,15.239999771118164,15.729999542236328,15.239999771118164,15.6899995803833,15.6899995803833,91100
2019-11-26,15.739999771118164,15.8100004196167,15.529999732971191,15.770000457763672,15.770000457763672,120400
2019-11-27,15.850000381469727,16.030000686645508,15.630000114440918,15.970000267028809,15.970000267028809,85100
2019-11-29,15.859999656677246,16.010000228881836,15.770000457763672,15.84000015258789,15.84000015258789,52400
2019-12-02,15.850000381469727,15.850000381469727,15.300000190734863,15.34000015258789,15.34000015258789,95600
2019-12-03,15.140000343322754,15.270000457763672,15.050000190734863,15.239999771118164,15.239999771118164,96800
2019-12-04,15.34000015258789,15.4399995803833,15.229999542236328,15.260000228881836,15.260000228881836,93700
2019-12-05,15.319999694824219,15.539999961853027,15.319999694824219,15.390000343322754,15.390000343322754,90900
2019-12-06,15.479999542236328,15.789999961853027,15.479999542236328,15.529999732971191,15.529999732971191,119500
2019-12-09,15.479999542236328,15.600000381469727,15.420000076293945,15.529999732971191,15.529999732971191,80300
2019-12-10,15.510000228881836,15.979999542236328,15.399999618530273,15.779999732971191,15.779999732971191,90600
2019-12-11,15.890000343322754,16.059999465942383,15.760000228881836,16.0,16.0,126100
2019-12-12,16.020000457763672,16.780000686645508,16.020000457763672,16.729999542236328,16.729999542236328,174800
2019-12-13,16.799999237060547,17.219999313354492,16.610000610351562,16.690000534057617,16.690000534057617,167500
2019-12-16,16.84000015258789,16.899999618530273,15.970000267028809,16.06999969482422,16.06999969482422,139100
2019-12-17,16.15999984741211,16.200000762939453,15.859999656677246,16.139999389648438,16.139999389648438,86300
2019-12-18,16.18000030517578,16.299999237060547,15.880000114440918,16.1200008392334,16.1200008392334,97900
2019-12-19,16.09000015258789,16.219999313354492,15.84000015258789,16.219999313354492,16.219999313354492,78700
2019-12-20,16.260000228881836,16.290000915527344,15.899999618530273,16.270000457763672,16.270000457763672,718900
2019-12-23,16.219999313354492,16.34000015258789,16.09000015258789,16.1200008392334,16.1200008392334,49600
2019-12-24,16.079999923706055,16.280000686645508,15.890000343322754,16.229999542236328,16.229999542236328,41700
2019-12-26,16.25,16.739999771118164,16.200000762939453,16.690000534057617,16.690000534057617,70800
2019-12-27,16.65999984741211,16.760000228881836,16.3799991607666,16.5,16.5,98500
2019-12-30,16.600000381469727,16.950000762939453,16.15999984741211,16.920000076293945,16.920000076293945,111100
2019-12-31,16.8700008392334,17.049999237060547,16.559999465942383,16.889999389648438,16.889999389648438,309600
2020-01-02,17.100000381469727,17.190000534057617,16.579999923706055,17.030000686645508,17.030000686645508,126000
2020-01-03,16.850000381469727,17.1299991607666,16.579999923706055,16.979999542236328,16.979999542236328,182000
2020-01-06,16.81999969482422,17.06999969482422,16.6200008392334,16.799999237060547,16.799999237060547,132800
2020-01-07,16.81999969482422,16.940000534057617,16.59000015258789,16.920000076293945,16.920000076293945,66200
2020-01-08,16.979999542236328,17.280000686645508,16.969999313354492,17.200000762939453,17.200000762939453,161300
2020-01-09,17.350000381469727,17.700000762939453,17.110000610351562,17.149999618530273,17.149999618530273,110300
2020-01-10,17.170000076293945,17.170000076293945,16.790000915527344,16.889999389648438,16.889999389648438,88800
2020-01-13,17.010000228881836,17.350000381469727,16.959999084472656,17.329999923706055,17.329999923706055,119200
2020-01-14,17.290000915527344,17.40999984741211,16.8700008392334,17.190000534057617,17.190000534057617,88600
2020-01-15,17.149999618530273,17.280000686645508,16.790000915527344,16.979999542236328,16.979999542236328,162900
2020-01-16,17.15999984741211,17.709999084472656,17.15999984741211,17.479999542236328,17.479999542236328,78400
2020-01-17,17.6299991607666,17.6299991607666,17.280000686645508,17.309999465942383,17.309999465942383,71900
2020-01-21,17.299999237060547,17.530000686645508,17.18000030517578,17.299999237060547,17.299999237060547,103100
2020-01-22,17.459999084472656,17.559999465942383,17.139999389648438,17.190000534057617,17.190000534057617,82700
2020-01-23,17.229999542236328,17.309999465942383,17.0,17.15999984741211,17.15999984741211,110600
2020-01-24,17.299999237060547,17.299999237060547,16.829999923706055,16.969999313354492,16.969999313354492,96600
2020-01-27,16.6299991607666,16.860000610351562,16.510000228881836,16.540000915527344,16.540000915527344,97800
2020-01-28,16.700000762939453,16.780000686645508,16.5,16.700000762939453,16.700000762939453,47900
2020-01-29,16.760000228881836,16.81999969482422,16.489999771118164,16.520000457763672,16.520000457763672,43000
2020-01-30,16.34000015258789,16.530000686645508,16.010000228881836,16.18000030517578,16.18000030517578,70300
2020-01-31,16.1200008392334,16.1200008392334,15.720000267028809,15.760000228881836,15.760000228881836,108700
2020-02-03,15.869999885559082,16.329999923706055,15.869999885559082,16.31999969482422,16.31999969482422,112700
2020-02-04,16.579999923706055,16.81999969482422,16.40999984741211,16.459999084472656,16.459999084472656,73600
2020-02-05,16.65999984741211,16.65999984741211,16.229999542236328,16.510000228881836,16.510000228881836,58200
2020-02-06,16.59000015258789,16.729999542236328,16.479999542236328,16.700000762939453,16.700000762939453,55800
2020-02-07,16.579999923706055,16.639999389648438,16.3700008392334,16.510000228881836,16.510000228881836,76800
2020-02-10,16.469999313354492,16.6299991607666,16.469999313354492,16.56999969482422,16.56999969482422,59300
2020-02-11,16.690000534057617,16.889999389648438,16.459999084472656,16.829999923706055,16.829999923706055,67800
2020-02-12,16.979999542236328,17.639999389648438,16.979999542236328,17.489999771118164,17.489999771118164,85000
2020-02-13,17.350000381469727,17.8799991607666,17.350000381469727,17.649999618530273,17.649999618530273,132300
2020-02-14,16.6299991607666,18.40999984741211,14.510000228881836,16.84000015258789,16.84000015258789,182300
2020-02-18,16.56999969482422,16.579999923706055,16.1200008392334,16.350000381469727,16.350000381469727,128000
2020-02-19,16.34000015258789,16.700000762939453,16.030000686645508,16.059999465942383,16.059999465942383,184500
2020-02-20,16.0,16.170000076293945,15.539999961853027,16.1299991607666,16.1299991607666,240200
2020-02-21,16.040000915527344,16.040000915527344,15.619999885559082,15.699999809265137,15.699999809265137,141700
2020-02-24,15.010000228881836,15.369999885559082,14.90999984741211,15.069999694824219,15.069999694824219,122100
2020-02-25,14.989999771118164,15.0600004196167,14.75,14.8100004196167,14.8100004196167,181500
2020-02-26,14.869999885559082,15.0600004196167,14.619999885559082,14.699999809265137,14.699999809265137,93800
2020-02-27,14.40999984741211,14.739999771118164,14.100000381469727,14.529999732971191,14.529999732971191,132900
2020-02-28,14.210000038146973,14.6899995803833,14.100000381469727,14.640000343322754,14.640000343322754,209000
2020-03-02,14.720000267028809,14.779999732971191,14.270000457763672,14.600000381469727,14.600000381469727,101600
2020-03-03,14.579999923706055,15.329999923706055,14.149999618530273,14.220000267028809,14.220000267028809,166700
2020-03-04,14.350000381469727,14.59000015258789,14.149999618530273,14.59000015258789,14.59000015258789,119600
2020-03-05,14.279999732971191,14.350000381469727,13.75,13.90999984741211,13.90999984741211,203400
2020-03-06,13.5,14.09000015258789,13.34000015258789,13.760000228881836,13.760000228881836,370000
2020-03-09,13.029999732971191,13.319999694824219,12.829999923706055,12.880000114440918,12.880000114440918,162600
2020-03-10,13.199999809265137,13.25,12.489999771118164,12.930000305175781,12.930000305175781,110600
2020-03-11,12.59000015258789,12.6899995803833,11.949999809265137,12.170000076293945,12.170000076293945,132600
2020-03-12,11.520000457763672,11.859999656677246,10.59000015258789,10.59000015258789,10.59000015258789,150900
2020-03-13,11.050000190734863,11.210000038146973,10.020000457763672,10.520000457763672,10.520000457763672,320700
2020-03-16,9.319999694824219,9.779999732971191,9.210000038146973,9.319999694824219,9.319999694824219,235200
2020-03-17,9.489999771118164,10.510000228881836,8.930000305175781,10.359999656677246,10.359999656677246,265300
2020-03-18,9.760000228881836,10.229999542236328,8.680000305175781,8.84000015258789,8.84000015258789,198200
2020-03-19,8.869999885559082,9.729999542236328,8.609999656677246,9.600000381469727,9.600000381469727,284300
2020-03-20,9.609999656677246,10.170000076293945,9.109999656677246,9.15999984741211,9.15999984741211,275600
2020-03-23,9.460000038146973,9.59000015258789,8.779999732971191,9.210000038146973,9.210000038146973,193800
2020-03-24,9.59000015258789,10.4399995803833,9.479999542236328,10.369999885559082,10.369999885559082,165800
2020-03-25,10.3100004196167,11.199999809265137,9.850000381469727,10.930000305175781,10.930000305175781,170900
2020-03-26,11.0,11.9399995803833,10.979999542236328,11.890000343322754,11.890000343322754,152600
2020-03-27,11.4399995803833,11.699999809265137,10.880000114440918,11.180000305175781,11.180000305175781,128100
2020-03-30,11.359999656677246,11.930000305175781,11.0,11.699999809265137,11.699999809265137,123100
2020-03-31,11.680000305175781,12.0600004196167,11.220000267028809,11.720000267028809,11.720000267028809,278700
2020-04-01,11.300000190734863,11.59000015258789,11.050000190734863,11.359999656677246,11.359999656677246,198400
2020-04-02,11.210000038146973,11.579999923706055,11.100000381469727,11.579999923706055,11.579999923706055,144000
2020-04-03,11.539999961853027,11.800000190734863,11.300000190734863,11.6899995803833,11.6899995803833,130800
2020-04-06,12.220000267028809,12.880000114440918,11.960000038146973,12.779999732971191,12.779999732971191,170500
2020-04-07,13.109999656677246,13.380000114440918,12.75,12.90999984741211,12.90999984741211,165900
2020-04-08,13.0,13.350000381469727,12.899999618530273,13.289999961853027,13.289999961853027,124700
2020-04-09,13.539999961853027,13.880000114440918,13.239999771118164,13.819999694824219,13.819999694824219,124400
2020-04-13,13.6899995803833,13.869999885559082,13.5,13.75,13.75,68800
2020-04-14,14.079999923706055,14.319999694824219,13.65999984741211,14.100000381469727,14.100000381469727,101800
2020-04-15,13.569999694824219,14.140000343322754,13.460000038146973,14.010000228881836,14.010000228881836,128700
2020-04-16,13.989999771118164,14.489999771118164,13.989999771118164,14.40999984741211,14.40999984741211,130600
2020-04-17,14.779999732971191,15.210000038146973,14.5600004196167,15.140000343322754,15.140000343322754,110800
2020-04-20,14.670000076293945,15.4399995803833,14.460000038146973,15.359999656677246,15.359999656677246,160100
2020-04-21,14.880000114440918,15.4399995803833,14.84000015258789,15.279999732971191,15.279999732971191,168400
2020-04-22,15.619999885559082,16.540000915527344,15.609999656677246,16.290000915527344,16.290000915527344,198000
2020-04-23,16.239999771118164,16.559999465942383,16.030000686645508,16.329999923706055,16.329999923706055,132200
2020-04-24,16.299999237060547,16.479999542236328,15.84000015258789,16.149999618530273,16.149999618530273,113800
2020-04-27,16.280000686645508,16.579999923706055,16.239999771118164,16.329999923706055,16.329999923706055,158800
2020-04-28,16.770000457763672,16.809999465942383,16.149999618530273,16.3799991607666,16.3799991607666,168100
2020-04-29,16.709999084472656,17.520000457763672,15.829999923706055,17.219999313354492,17.219999313354492,205500
2020-04-30,16.90999984741211,16.90999984741211,15.960000038146973,15.970000267028809,15.970000267028809,124200
2020-05-01,15.609999656677246,15.609999656677246,14.569999694824219,14.670000076293945,14.670000076293945,140700
2020-05-04,14.630000114440918,15.260000228881836,14.529999732971191,15.100000381469727,15.100000381469727,95900
2020-05-05,15.369999885559082,15.569999694824219,14.819999694824219,14.880000114440918,14.880000114440918,134800
2020-05-06,14.989999771118164,15.5600004196167,14.989999771118164,15.40999984741211,15.40999984741211,106300
2020-05-07,15.399999618530273,15.579999923706055,15.229999542236328,15.329999923706055,15.329999923706055,117200
2020-05-08,15.34000015258789,16.850000381469727,15.0,16.790000915527344,16.790000915527344,355300
2020-05-11,16.450000762939453,17.110000610351562,16.450000762939453,16.850000381469727,16.850000381469727,299100
2020-05-12,16.940000534057617,17.170000076293945,15.890000343322754,15.890000343322754,15.890000343322754,178600
2020-05-13,15.710000038146973,15.899999618530273,15.180000305175781,15.390000343322754,15.390000343322754,139400
2020-05-14,15.0,15.680000305175781,14.729999542236328,15.670000076293945,15.670000076293945,180800
2020-05-15,15.609999656677246,15.989999771118164,15.390000343322754,15.640000343322754,15.640000343322754,958400
2020-05-18,16.190000534057617,17.0,16.190000534057617,16.979999542236328,16.979999542236328,284100
2020-05-19,16.889999389648438,17.799999237060547,16.690000534057617,17.010000228881836,17.010000228881836,265300
2020-05-20,16.899999618530273,17.90999984741211,16.899999618530273,17.489999771118164,17.489999771118164,203500
2020-05-21,17.450000762939453,17.510000228881836,16.670000076293945,16.75,16.75,190400
2020-05-22,16.809999465942383,16.809999465942383,16.31999969482422,16.690000534057617,16.690000534057617,101400
2020-05-26,17.290000915527344,17.34000015258789,16.780000686645508,16.899999618530273,16.899999618530273,125400
2020-05-27,17.170000076293945,17.5,16.399999618530273,17.440000534057617,17.440000534057617,117000
2020-05-28,17.540000915527344,17.68000030517578,16.799999237060547,16.8799991607666,16.8799991607666,119200
2020-05-29,16.75,17.1299991607666,16.459999084472656,17.059999465942383,17.059999465942383,129800
2020-06-01,17.030000686645508,17.329999923706055,16.540000915527344,16.670000076293945,16.670000076293945,141900
2020-06-02,16.690000534057617,16.729999542236328,16.06999969482422,16.600000381469727,16.600000381469727,189300
2020-06-03,16.649999618530273,17.170000076293945,16.6200008392334,17.030000686645508,17.030000686645508,200100
2020-06-04,16.8799991607666,17.84000015258789,16.799999237060547,17.3799991607666,17.3799991607666,204700
2020-06-05,17.75,18.100000381469727,17.610000610351562,17.729999542236328,17.729999542236328,185500
2020-06-08,17.950000762939453,17.950000762939453,17.399999618530273,17.56999969482422,17.56999969482422,116500
2020-06-09,17.389999389648438,17.829999923706055,17.25,17.56999969482422,17.56999969482422,125800
2020-06-10,17.639999389648438,17.639999389648438,16.989999771118164,17.040000915527344,17.040000915527344,123600
2020-06-11,16.420000076293945,16.920000076293945,16.149999618530273,16.229999542236328,16.229999542236328,162800
2020-06-12,17.1200008392334,17.3700008392334,16.350000381469727,16.700000762939453,16.700000762939453,180700
2020-06-15,16.0,17.670000076293945,15.970000267028809,17.5,17.5,185400
2020-06-16,18.09000015258789,18.6299991607666,17.979999542236328,18.479999542236328,18.479999542236328,163000
2020-06-17,18.68000030517578,19.420000076293945,18.68000030517578,19.049999237060547,19.049999237060547,161900
2020-06-18,19.0,19.34000015258789,18.610000610351562,18.889999389648438,18.889999389648438,198200
2020-06-19,19.079999923706055,19.31999969482422,18.489999771118164,18.829999923706055,18.829999923706055,242100
2020-06-22,18.770000457763672,19.020000457763672,18.489999771118164,18.959999084472656,18.959999084472656,126000
2020-06-23,19.219999313354492,19.219999313354492,18.709999084472656,18.719999313354492,18.719999313354492,86800
2020-06-24,18.489999771118164,18.760000228881836,18.06999969482422,18.18000030517578,18.18000030517578,126600
2020-06-25,18.110000610351562,18.489999771118164,17.84000015258789,18.469999313354492,18.469999313354492,95400
2020-06-26,18.3700008392334,18.860000610351562,18.15999984741211,18.670000076293945,18.670000076293945,771000
2020-06-29,18.829999923706055,19.459999084472656,18.639999389648438,19.15999984741211,19.15999984741211,235400
2020-06-30,19.1200008392334,19.639999389648438,19.020000457763672,19.559999465942383,19.559999465942383,261100
2020-07-01,19.649999618530273,19.75,18.5,19.209999084472656,19.209999084472656,115700
2020-07-02,19.559999465942383,19.8799991607666,19.440000534057617,19.709999084472656,19.709999084472656,107700
2020-07-06,20.049999237060547,20.049999237060547,19.649999618530273,19.770000457763672,19.770000457763672,93100
2020-07-07,19.579999923706055,19.8700008392334,19.329999923706055,19.43000030517578,19.43000030517578,166500
2020-07-08,19.639999389648438,19.799999237060547,19.290000915527344,19.649999618530273,19.649999618530273,121400
2020-07-09,19.670000076293945,19.969999313354492,19.239999771118164,19.579999923706055,19.579999923706055,88500
2020-07-10,19.59000015258789,19.639999389648438,18.18000030517578,19.469999313354492,19.469999313354492,75500
2020-07-13,19.5,20.100000381469727,19.1200008392334,19.1299991607666,19.1299991607666,97000
2020-07-14,18.979999542236328,19.729999542236328,18.780000686645508,19.6299991607666,19.6299991607666,129900
2020-07-15,19.989999771118164,20.0,19.200000762939453,19.270000457763672,19.270000457763672,169800
2020-07-16,19.059999465942383,19.09000015258789,18.799999237060547,19.0,19.0,63500
2020-07-17,18.940000534057617,19.170000076293945,18.75,19.139999389648438,19.139999389648438,71600
2020-07-20,19.100000381469727,19.81999969482422,19.09000015258789,19.729999542236328,19.729999542236328,54800
2020-07-21,20.030000686645508,20.329999923706055,19.75,20.200000762939453,20.200000762939453,183000
2020-07-22,20.15999984741211,20.489999771118164,19.989999771118164,20.049999237060547,20.049999237060547,73000
2020-07-23,19.940000534057617,20.530000686645508,19.690000534057617,20.299999237060547,20.299999237060547,102600
2020-07-24,20.100000381469727,20.100000381469727,19.239999771118164,19.469999313354492,19.469999313354492,86100
2020-07-27,19.579999923706055,20.31999969482422,19.5,20.270000457763672,20.270000457763672,91900
2020-07-28,19.989999771118164,20.270000457763672,19.450000762939453,19.450000762939453,19.450000762939453,74100
2020-07-29,19.700000762939453,19.770000457763672,19.389999389648438,19.610000610351562,19.610000610351562,96300
2020-07-30,20.1200008392334,24.350000381469727,20.110000610351562,24.270000457763672,24.270000457763672,329800
2020-07-31,24.1200008392334,24.6200008392334,23.709999084472656,24.579999923706055,24.579999923706055,240800
2020-08-03,24.940000534057617,25.5,24.899999618530273,25.190000534057617,25.190000534057617,266400
2020-08-04,25.200000762939453,25.290000915527344,24.579999923706055,24.989999771118164,24.989999771118164,110000
2020-08-05,25.219999313354492,26.030000686645508,24.65999984741211,25.75,25.75,361600
2020-08-06,25.510000228881836,26.420000076293945,25.510000228881836,26.18000030517578,26.18000030517578,207900
2020-08-07,24.260000228881836,24.75,21.8799991607666,22.600000381469727,22.600000381469727,428500
2020-08-10,22.75,23.760000228881836,22.450000762939453,23.489999771118164,23.489999771118164,229000
2020-08-11,22.860000610351562,22.979999542236328,21.639999389648438,22.260000228881836,22.260000228881836,339300
2020-08-12,22.5,22.530000686645508,21.93000030517578,22.010000228881836,22.010000228881836,184300
2020-08-13,21.940000534057617,21.940000534057617,21.479999542236328,21.719999313354492,21.719999313354492,145700
2020-08-14,21.530000686645508,21.90999984741211,21.110000610351562,21.610000610351562,21.610000610351562,212500
2020-08-17,21.729999542236328,22.149999618530273,21.350000381469727,22.059999465942383,22.059999465942383,147600
2020-08-18,21.93000030517578,22.010000228881836,21.40999984741211,21.780000686645508,21.780000686645508,135200
2020-08-19,21.790000915527344,21.809999465942383,21.3799991607666,21.510000228881836,21.510000228881836,110900
2020-08-20,21.219999313354492,21.5,21.149999618530273,21.420000076293945,21.420000076293945,155700
2020-08-21,21.309999465942383,21.600000381469727,21.18000030517578,21.290000915527344,21.290000915527344,996300
2020-08-24,21.549999237060547,21.979999542236328,21.170000076293945,21.360000610351562,21.360000610351562,152600
2020-08-25,21.34000015258789,21.770000457763672,20.809999465942383,21.34000015258789,21.34000015258789,159000
2020-08-26,21.31999969482422,21.31999969482422,20.940000534057617,21.219999313354492,21.219999313354492,116000
2020-08-27,21.389999389648438,21.389999389648438,20.420000076293945,20.709999084472656,20.709999084472656,163800
2020-08-28,20.68000030517578,21.079999923706055,20.579999923706055,20.75,20.75,172400
2020-08-31,20.780000686645508,20.940000534057617,20.309999465942383,20.700000762939453,20.700000762939453,151700
2020-09-01,20.780000686645508,21.360000610351562,20.729999542236328,21.260000228881836,21.260000228881836,135300
2020-09-02,21.440000534057617,21.829999923706055,21.280000686645508,21.739999771118164,21.739999771118164,108800
2020-09-03,21.729999542236328,21.729999542236328,20.31999969482422,20.43000030517578,20.43000030517578,180100
2020-09-04,20.479999542236328,20.690000534057617,19.299999237060547,19.729999542236328,19.729999542236328,192200
2020-09-08,19.3700008392334,19.479999542236328,18.469999313354492,18.520000457763672,18.520000457763672,279700
2020-09-09,18.65999984741211,19.020000457763672,18.510000228881836,18.510000228881836,18.510000228881836,207500
2020-09-10,18.700000762939453,19.0,18.5,18.6299991607666,18.6299991607666,157400
2020-09-11,18.829999923706055,19.200000762939453,18.540000915527344,18.6299991607666,18.6299991607666,77100
2020-09-14,18.940000534057617,19.479999542236328,18.579999923706055,19.440000534057617,19.440000534057617,153500
2020-09-15,19.600000381469727,19.829999923706055,19.06999969482422,19.479999542236328,19.479999542236328,93900
2020-09-16,19.700000762939453,19.8700008392334,19.5,19.549999237060547,19.549999237060547,120400
2020-09-17,19.139999389648438,19.43000030517578,18.760000228881836,19.31999969482422,19.31999969482422,108900
2020-09-18,19.579999923706055,19.65999984741211,19.06999969482422,19.219999313354492,19.219999313354492,328000
2020-09-21,18.809999465942383,19.110000610351562,18.510000228881836,19.079999923706055,19.079999923706055,120900
2020-09-22,19.280000686645508,19.420000076293945,18.739999771118164,19.139999389648438,19.139999389648438,112000
2020-09-23,19.18000030517578,19.459999084472656,18.889999389648438,19.0,19.0,125400
2020-09-24,18.899999618530273,19.200000762939453,18.770000457763672,18.860000610351562,18.860000610351562,74500
2020-09-25,18.68000030517578,19.559999465942383,18.59000015258789,19.0,19.0,88300
2020-09-28,19.209999084472656,19.760000228881836,19.190000534057617,19.65999984741211,19.65999984741211,96200
2020-09-29,19.75,20.020000457763672,19.399999618530273,19.420000076293945,19.420000076293945,129600
2020-09-30,19.290000915527344,19.540000915527344,18.6200008392334,18.709999084472656,18.709999084472656,275300
2020-10-01,18.799999237060547,19.799999237060547,18.610000610351562,19.760000228881836,19.760000228881836,137900
2020-10-02,19.239999771118164,19.579999923706055,18.649999618530273,18.65999984741211,18.65999984741211,138700
2020-10-05,18.790000915527344,19.530000686645508,18.790000915527344,19.489999771118164,19.489999771118164,222700
2020-10-06,19.610000610351562,20.56999969482422,19.329999923706055,20.040000915527344,20.040000915527344,154000
2020-10-07,20.260000228881836,20.59000015258789,19.8700008392334,19.920000076293945,19.920000076293945,215800
2020-10-08,20.110000610351562,20.59000015258789,19.670000076293945,20.010000228881836,20.010000228881836,75000
2020-10-09,20.1299991607666,20.790000915527344,19.93000030517578,20.709999084472656,20.709999084472656,62300
2020-10-12,20.8700008392334,21.0,20.75,20.8799991607666,20.8799991607666,65700
2020-10-13,20.809999465942383,20.899999618530273,20.559999465942383,20.68000030517578,20.68000030517578,58600
2020-10-14,20.639999389648438,20.81999969482422,20.209999084472656,20.309999465942383,20.309999465942383,72200
2020-10-15,19.850000381469727,20.350000381469727,19.700000762939453,20.290000915527344,20.290000915527344,73000
2020-10-16,20.170000076293945,20.3799991607666,20.0,20.229999542236328,20.229999542236328,52900
2020-10-19,20.290000915527344,20.489999771118164,19.920000076293945,19.979999542236328,19.979999542236328,53000
2020-10-20,20.059999465942383,20.239999771118164,19.940000534057617,20.09000015258789,20.09000015258789,41500
2020-10-21,20.270000457763672,20.329999923706055,19.770000457763672,19.809999465942383,19.809999465942383,58700
2020-10-22,19.799999237060547,20.059999465942383,19.6200008392334,19.90999984741211,19.90999984741211,66400
2020-10-23,20.0,20.329999923706055,19.799999237060547,20.25,20.25,67200
2020-10-26,19.950000762939453,19.979999542236328,19.389999389648438,19.90999984741211,19.90999984741211,83100
2020-10-27,19.920000076293945,19.920000076293945,19.15999984741211,19.510000228881836,19.510000228881836,109900
2020-10-28,19.1299991607666,19.1299991607666,18.690000534057617,18.950000762939453,18.950000762939453,74300
2020-10-29,18.850000381469727,19.479999542236328,18.850000381469727,19.309999465942383,19.309999465942383,75800
2020-10-30,19.290000915527344,19.290000915527344,18.510000228881836,18.739999771118164,18.739999771118164,108600
2020-11-02,19.059999465942383,19.360000610351562,18.549999237060547,18.940000534057617,18.940000534057617,91400
2020-11-03,19.209999084472656,19.81999969482422,19.209999084472656,19.690000534057617,19.690000534057617,115400
2020-11-04,19.600000381469727,20.31999969482422,19.270000457763672,20.270000457763672,20.270000457763672,96600
2020-11-05,20.56999969482422,21.719999313354492,20.56999969482422,21.18000030517578,21.18000030517578,120100
2020-11-06,21.059999465942383,21.719999313354492,20.15999984741211,20.610000610351562,20.610000610351562,64000
2020-11-09,20.889999389648438,21.540000915527344,20.149999618530273,20.170000076293945,20.170000076293945,141400
2020-11-10,19.989999771118164,20.270000457763672,19.56999969482422,19.8700008392334,19.8700008392334,119200
2020-11-11,20.040000915527344,20.6299991607666,19.649999618530273,20.530000686645508,20.530000686645508,97500
2020-11-12,20.31999969482422,20.610000610351562,19.969999313354492,20.260000228881836,20.260000228881836,87500
2020-11-13,20.540000915527344,20.940000534057617,20.280000686645508,20.790000915527344,20.790000915527344,100700
2020-11-16,20.790000915527344,21.40999984741211,20.75,21.06999969482422,21.06999969482422,100600
2020-11-17,22.299999237060547,22.299999237060547,21.010000228881836,21.170000076293945,21.170000076293945,120600
2020-11-18,21.149999618530273,21.520000457763672,20.829999923706055,21.06999969482422,21.06999969482422,87900
2020-11-19,20.84000015258789,21.18000030517578,20.639999389648438,21.020000457763672,21.020000457763672,81800
2020-11-20,20.719999313354492,21.450000762939453,20.719999313354492,21.280000686645508,21.280000686645508,114500
2020-11-23,21.34000015258789,22.110000610351562,21.34000015258789,22.020000457763672,22.020000457763672,150400
2020-11-24,22.139999389648438,22.229999542236328,21.610000610351562,21.780000686645508,21.780000686645508,133700
2020-11-25,21.809999465942383,22.040000915527344,21.739999771118164,21.93000030517578,21.93000030517578,88000
2020-11-27,22.1200008392334,22.290000915527344,22.020000457763672,22.25,22.25,33600
2020-11-30,22.25,22.25,21.520000457763672,22.06999969482422,22.06999969482422,109200
2020-12-01,22.219999313354492,22.440000534057617,22.0,22.34000015258789,22.34000015258789,97400
2020-12-02,22.34000015258789,22.420000076293945,22.010000228881836,22.219999313354492,22.219999313354492,76100
2020-12-03,22.280000686645508,22.399999618530273,22.100000381469727,22.18000030517578,22.18000030517578,67800
2020-12-04,22.280000686645508,22.979999542236328,22.149999618530273,22.940000534057617,22.940000534057617,113300
2020-12-07,22.940000534057617,23.420000076293945,22.8700008392334,23.270000457763672,23.270000457763672,85300
2020-12-08,22.93000030517578,23.25,22.59000015258789,22.93000030517578,22.93000030517578,85000
2020-12-09,22.940000534057617,22.940000534057617,21.780000686645508,21.920000076293945,21.920000076293945,89600
2020-12-10,21.700000762939453,22.290000915527344,21.700000762939453,21.950000762939453,21.950000762939453,72500
2020-12-11,21.84000015258789,22.200000762939453,21.6200008392334,21.84000015258789,21.84000015258789,54900
2020-12-14,21.700000762939453,22.239999771118164,21.700000762939453,22.170000076293945,22.170000076293945,81400
2020-12-15,22.479999542236328,23.059999465942383,22.40999984741211,22.979999542236328,22.979999542236328,112000
2020-12-16,22.739999771118164,22.889999389648438,22.110000610351562,22.40999984741211,22.40999984741211,132000
2020-12-17,22.360000610351562,22.75,22.219999313354492,22.579999923706055,22.579999923706055,88800
2020-12-18,22.739999771118164,22.760000228881836,22.0,22.09000015258789,22.09000015258789,243700
2020-12-21,21.700000762939453,21.920000076293945,21.389999389648438,21.639999389648438,21.639999389648438,84600
2020-12-22,21.81999969482422,21.93000030517578,21.219999313354492,21.709999084472656,21.709999084472656,122500
2020-12-23,21.670000076293945,22.170000076293945,21.600000381469727,22.079999923706055,22.079999923706055,104300
2020-12-24,22.110000610351562,22.420000076293945,21.719999313354492,22.030000686645508,22.030000686645508,47500
2020-12-28,22.079999923706055,22.360000610351562,21.780000686645508,21.799999237060547,21.799999237060547,77300
2020-12-29,21.790000915527344,21.979999542236328,21.010000228881836,21.56999969482422,21.56999969482422,110100
2020-12-30,21.700000762939453,21.969999313354492,21.639999389648438,21.670000076293945,21.670000076293945,68900
2020-12-31,21.790000915527344,21.969999313354492,21.15999984741211,21.600000381469727,21.600000381469727,87800
2021-01-04,21.610000610351562,22.209999084472656,21.190000534057617,21.450000762939453,21.450000762939453,109200
2021-01-05,21.420000076293945,22.040000915527344,21.420000076293945,21.81999969482422,21.81999969482422,125500
2021-01-06,21.84000015258789,22.510000228881836,21.6299991607666,22.049999237060547,22.049999237060547,190200
2021-01-07,22.1299991607666,22.68000030517578,22.110000610351562,22.479999542236328,22.479999542236328,126700
2021-01-08,22.75,22.75,21.68000030517578,21.790000915527344,21.790000915527344,211300
2021-01-11,21.540000915527344,22.020000457763672,21.540000915527344,21.770000457763672,21.770000457763672,93900
2021-01-12,21.860000610351562,22.25,21.030000686645508,21.950000762939453,21.950000762939453,59100
2021-01-13,21.940000534057617,22.040000915527344,21.479999542236328,21.889999389648438,21.889999389648438,111300
2021-01-14,22.059999465942383,23.5,22.059999465942383,23.219999313354492,23.219999313354492,167500
2021-01-15,23.06999969482422,23.290000915527344,22.049999237060547,22.59000015258789,22.59000015258789,144000
2021-01-19,22.959999084472656,23.209999084472656,22.600000381469727,22.969999313354492,22.969999313354492,74900
2021-01-20,23.139999389648438,23.34000015258789,22.420000076293945,22.639999389648438,22.639999389648438,152100
2021-01-21,22.790000915527344,23.329999923706055,21.899999618530273,22.31999969482422,22.31999969482422,90100
2021-01-22,22.030000686645508,22.549999237060547,21.90999984741211,22.350000381469727,22.350000381469727,117500
2021-01-25,22.469999313354492,22.68000030517578,21.690000534057617,22.059999465942383,22.059999465942383,162800
2021-01-26,22.239999771118164,22.239999771118164,21.600000381469727,21.690000534057617,21.690000534057617,110000
2021-01-27,21.1299991607666,21.360000610351562,20.350000381469727,20.459999084472656,20.459999084472656,199800
2021-01-28,20.8799991607666,21.40999984741211,20.190000534057617,20.239999771118164,20.239999771118164,165000
2021-01-29,20.239999771118164,20.829999923706055,19.25,19.31999969482422,19.31999969482422,237000
2021-02-01,20.1299991607666,20.139999389648438,19.350000381469727,20.0,20.0,175000
2021-02-02,20.260000228881836,21.059999465942383,19.760000228881836,21.0,21.0,151600
2021-02-03,21.0,21.0,20.209999084472656,20.450000762939453,20.450000762939453,92800
2021-02-04,20.450000762939453,20.940000534057617,20.360000610351562,20.790000915527344,20.790000915527344,76400
2021-02-05,20.969999313354492,20.969999313354492,20.479999542236328,20.84000015258789,20.84000015258789,82000
2021-02-08,21.040000915527344,21.850000381469727,21.040000915527344,21.850000381469727,21.850000381469727,130300
2021-02-09,21.889999389648438,22.09000015258789,20.790000915527344,21.459999084472656,21.459999084472656,118000
2021-02-10,21.639999389648438,21.920000076293945,21.100000381469727,21.200000762939453,21.200000762939453,81800
2021-02-11,21.280000686645508,21.889999389648438,21.280000686645508,21.81999969482422,21.81999969482422,127300
2021-02-12,21.6299991607666,22.5,21.020000457763672,22.3700008392334,22.3700008392334,87800
2021-02-16,22.34000015258789,23.5,21.979999542236328,22.030000686645508,22.030000686645508,216700
2021-02-17,21.799999237060547,21.809999465942383,21.100000381469727,21.530000686645508,21.530000686645508,101000
2021-02-18,21.299999237060547,21.729999542236328,20.81999969482422,21.270000457763672,21.270000457763672,170800
2021-02-19,20.690000534057617,20.690000534057617,18.209999084472656,18.329999923706055,18.329999923706055,584700
2021-02-22,18.059999465942383,18.239999771118164,17.799999237060547,17.8700008392334,17.8700008392334,238000
2021-02-23,17.5,18.190000534057617,17.399999618530273,17.790000915527344,17.790000915527344,347100
2021-02-24,17.760000228881836,18.59000015258789,17.760000228881836,18.399999618530273,18.399999618530273,199200
2021-02-25,18.209999084472656,18.3799991607666,17.940000534057617,17.989999771118164,17.989999771118164,201000
2021-02-26,18.079999923706055,18.530000686645508,17.809999465942383,18.360000610351562,18.360000610351562,244300
2021-03-01,18.299999237060547,18.670000076293945,18.1200008392334,18.56999969482422,18.56999969482422,132600
2021-03-02,18.440000534057617,18.579999923706055,17.899999618530273,17.899999618530273,17.899999618530273,149100
2021-03-03,17.969999313354492,18.56999969482422,17.850000381469727,18.030000686645508,18.030000686645508,152400
2021-03-04,18.0,18.049999237060547,17.530000686645508,17.649999618530273,17.649999618530273,254000
2021-03-05,18.020000457763672,18.15999984741211,17.190000534057617,18.09000015258789,18.09000015258789,184800
2021-03-08,18.0,18.149999618530273,17.450000762939453,17.469999313354492,17.469999313354492,182700
2021-03-09,17.969999313354492,18.280000686645508,17.8700008392334,17.940000534057617,17.940000534057617,130700
2021-03-10,18.079999923706055,18.34000015258789,17.600000381469727,17.65999984741211,17.65999984741211,179900
2021-03-11,18.020000457763672,18.260000228881836,17.68000030517578,18.260000228881836,18.260000228881836,134400
2021-03-12,17.950000762939453,18.31999969482422,17.809999465942383,18.229999542236328,18.229999542236328,104200
2021-03-15,18.200000762939453,18.510000228881836,18.020000457763672,18.450000762939453,18.450000762939453,118300
2021-03-16,18.399999618530273,18.610000610351562,17.920000076293945,18.200000762939453,18.200000762939453,221800
2021-03-17,18.09000015258789,18.139999389648438,17.690000534057617,18.110000610351562,18.110000610351562,170400
2021-03-18,17.950000762939453,18.079999923706055,17.440000534057617,17.440000534057617,17.440000534057617,145200
2021-03-19,17.360000610351562,17.75,17.010000228881836,17.520000457763672,17.520000457763672,406300
2021-03-22,17.690000534057617,17.959999084472656,17.43000030517578,17.610000610351562,17.610000610351562,96000
2021-03-23,17.540000915527344,17.559999465942383,16.959999084472656,17.059999465942383,17.059999465942383,158300
2021-03-24,17.139999389648438,17.6200008392334,16.84000015258789,16.84000015258789,16.84000015258789,206100
2021-03-25,16.440000534057617,16.860000610351562,16.440000534057617,16.639999389648438,16.639999389648438,168100
2021-03-26,17.719999313354492,18.479999542236328,17.549999237060547,18.440000534057617,18.440000534057617,265700
2021-03-29,18.280000686645508,18.549999237060547,17.110000610351562,17.329999923706055,17.329999923706055,109400
2021-03-30,17.18000030517578,17.3799991607666,17.079999923706055,17.34000015258789,17.34000015258789,74000
2021-03-31,17.3700008392334,17.84000015258789,17.3700008392334,17.780000686645508,17.780000686645508,223500
2021-04-01,18.06999969482422,18.559999465942383,18.020000457763672,18.530000686645508,18.530000686645508,113600
2021-04-05,18.889999389648438,19.690000534057617,18.59000015258789,19.6299991607666,19.6299991607666,210800
2021-04-06,19.40999984741211,19.760000228881836,18.790000915527344,18.90999984741211,18.90999984741211,104800
2021-04-07,18.889999389648438,19.139999389648438,18.65999984741211,18.940000534057617,18.940000534057617,104900
2021-04-08,19.079999923706055,19.170000076293945,18.850000381469727,19.030000686645508,19.030000686645508,99100
2021-04-09,18.799999237060547,18.969999313354492,18.489999771118164,18.729999542236328,18.729999542236328,134500
2021-04-12,18.690000534057617,18.780000686645508,18.200000762939453,18.290000915527344,18.290000915527344,91600
2021-04-13,18.309999465942383,18.309999465942383,17.889999389648438,18.079999923706055,18.079999923706055,164900
2021-04-14,18.200000762939453,18.399999618530273,17.81999969482422,17.889999389648438,17.889999389648438,113900
2021-04-15,18.09000015258789,18.18000030517578,17.65999984741211,17.84000015258789,17.84000015258789,263900
2021-04-16,17.889999389648438,17.889999389648438,17.450000762939453,17.489999771118164,17.489999771118164,101000
2021-04-19,17.40999984741211,17.56999969482422,16.93000030517578,17.079999923706055,17.079999923706055,185400
2021-04-20,16.959999084472656,17.1200008392334,16.700000762939453,16.780000686645508,16.780000686645508,125200
2021-04-21,16.770000457763672,17.739999771118164,16.770000457763672,17.200000762939453,17.200000762939453,73600
2021-04-22,17.280000686645508,17.979999542236328,17.110000610351562,17.65999984741211,17.65999984741211,110800
2021-04-23,17.709999084472656,18.59000015258789,17.709999084472656,18.40999984741211,18.40999984741211,359400
2021-04-26,18.450000762939453,19.290000915527344,18.420000076293945,19.280000686645508,19.280000686645508,79800
2021-04-27,19.280000686645508,19.329999923706055,18.93000030517578,19.0,19.0,86900
2021-04-28,19.0,19.079999923706055,18.899999618530273,19.0,19.0,85900
2021-04-29,19.18000030517578,19.18000030517578,18.899999618530273,19.030000686645508,19.030000686645508,81800
2021-04-30,18.75,18.889999389648438,17.68000030517578,17.729999542236328,17.729999542236328,127900
2021-05-03,17.93000030517578,18.290000915527344,17.93000030517578,18.229999542236328,18.229999542236328,192900
2021-05-04,18.200000762939453,18.280000686645508,17.889999389648438,18.09000015258789,18.09000015258789,161000
2021-05-05,18.170000076293945,18.56999969482422,17.989999771118164,18.5,18.5,109700
2021-05-06,18.489999771118164,18.68000030517578,18.18000030517578,18.670000076293945,18.670000076293945,123000
2021-05-07,18.770000457763672,19.270000457763672,18.440000534057617,19.09000015258789,19.09000015258789,290900
2021-05-10,18.93000030517578,19.0,18.09000015258789,18.149999618530273,18.149999618530273,308900
2021-05-11,17.639999389648438,17.979999542236328,17.25,17.479999542236328,17.479999542236328,141900
2021-05-12,17.229999542236328,17.3799991607666,16.700000762939453,16.760000228881836,16.760000228881836,119900
2021-05-13,16.969999313354492,17.5,16.790000915527344,17.100000381469727,17.100000381469727,100700
2021-05-14,17.25,17.549999237060547,17.200000762939453,17.40999984741211,17.40999984741211,73100
2021-05-17,17.219999313354492,17.469999313354492,16.90999984741211,17.43000030517578,17.43000030517578,99300
2021-05-18,17.489999771118164,17.670000076293945,17.110000610351562,17.15999984741211,17.15999984741211,53700
2021-05-19,16.850000381469727,17.309999465942383,16.850000381469727,17.270000457763672,17.270000457763672,59100
2021-05-20,17.309999465942383,17.889999389648438,17.18000030517578,17.829999923706055,17.829999923706055,90000
2021-05-21,17.959999084472656,17.959999084472656,17.59000015258789,17.8700008392334,17.8700008392334,67800
2021-05-24,17.979999542236328,18.309999465942383,17.459999084472656,18.06999969482422,18.06999969482422,373100
2021-05-25,18.139999389648438,18.389999389648438,17.520000457763672,17.549999237060547,17.549999237060547,135300
2021-05-26,17.6299991607666,17.68000030517578,17.09000015258789,17.469999313354492,17.469999313354492,130600
2021-05-27,17.489999771118164,17.969999313354492,17.389999389648438,17.399999618530273,17.399999618530273,211600
2021-05-28,17.350000381469727,17.559999465942383,17.350000381469727,17.440000534057617,17.440000534057617,158900
2021-06-01,17.59000015258789,17.780000686645508,17.100000381469727,17.350000381469727,17.350000381469727,257000
2021-06-02,17.899999618530273,17.899999618530273,17.100000381469727,17.25,17.25,156300
2021-06-03,17.030000686645508,17.399999618530273,16.81999969482422,17.229999542236328,17.229999542236328,383600
2021-06-04,17.350000381469727,17.350000381469727,17.079999923706055,17.100000381469727,17.100000381469727,149700
2021-06-07,17.040000915527344,18.15999984741211,16.93000030517578,17.920000076293945,17.920000076293945,677000
2021-06-08,18.0,18.06999969482422,17.399999618530273,17.559999465942383,17.559999465942383,233500
2021-06-09,17.549999237060547,17.850000381469727,17.399999618530273,17.5,17.5,186700
2021-06-10,17.59000015258789,17.6200008392334,17.399999618530273,17.540000915527344,17.540000915527344,87500
2021-06-11,17.549999237060547,17.68000030517578,17.459999084472656,17.5,17.5,108000
2021-06-14,17.760000228881836,17.799999237060547,17.510000228881836,17.6200008392334,17.6200008392334,67100
2021-06-15,17.59000015258789,17.899999618530273,17.440000534057617,17.8799991607666,17.8799991607666,105000
2021-06-16,17.8799991607666,17.969999313354492,17.59000015258789,17.639999389648438,17.639999389648438,117600
2021-06-17,17.510000228881836,17.940000534057617,17.510000228881836,17.770000457763672,17.770000457763672,58100
2021-06-18,17.5,17.579999923706055,17.270000457763672,17.530000686645508,17.530000686645508,224800
2021-06-21,17.610000610351562,17.670000076293945,17.350000381469727,17.479999542236328,17.479999542236328,123000
2021-06-22,17.75,17.75,17.360000610351562,17.489999771118164,17.489999771118164,150600
2021-06-23,17.479999542236328,17.739999771118164,17.399999618530273,17.469999313354492,17.469999313354492,180800
2021-06-24,17.549999237060547,18.239999771118164,17.549999237060547,18.239999771118164,18.239999771118164,124300
2021-06-25,18.079999923706055,18.65999984741211,18.079999923706055,18.43000030517578,18.43000030517578,1099000
2021-06-28,18.489999771118164,18.56999969482422,18.15999984741211,18.329999923706055,18.329999923706055,92500
2021-06-29,18.3799991607666,18.450000762939453,18.270000457763672,18.329999923706055,18.329999923706055,41700
2021-06-30,18.260000228881836,18.3799991607666,18.059999465942383,18.18000030517578,18.18000030517578,105400
2021-07-01,18.200000762939453,18.280000686645508,18.079999923706055,18.139999389648438,18.139999389648438,85000
2021-07-02,18.260000228881836,18.290000915527344,18.049999237060547,18.059999465942383,18.059999465942383,85300
2021-07-06,18.06999969482422,18.170000076293945,17.75,18.020000457763672,18.020000457763672,125500
2021-07-07,18.09000015258789,18.309999465942383,17.760000228881836,17.790000915527344,17.790000915527344,107600
2021-07-08,17.600000381469727,17.989999771118164,17.56999969482422,17.8700008392334,17.8700008392334,102200
2021-07-09,18.010000228881836,18.209999084472656,17.84000015258789,18.1299991607666,18.1299991607666,56600
2021-07-12,18.15999984741211,18.219999313354492,17.799999237060547,18.170000076293945,18.170000076293945,43600
2021-07-13,18.1200008392334,18.15999984741211,17.719999313354492,17.760000228881836,17.760000228881836,115200
2021-07-14,17.920000076293945,18.0,17.760000228881836,17.889999389648438,17.889999389648438,57700
2021-07-15,17.799999237060547,18.0,17.760000228881836,17.81999969482422,17.81999969482422,112100
2021-07-16,17.950000762939453,17.950000762939453,17.700000762939453,17.770000457763672,17.770000457763672,102800
2021-07-19,17.559999465942383,17.979999542236328,17.290000915527344,17.8700008392334,17.8700008392334,114500
2021-07-20,17.979999542236328,18.200000762939453,17.760000228881836,17.889999389648438,17.889999389648438,116600
2021-07-21,17.969999313354492,18.3700008392334,17.899999618530273,18.15999984741211,18.15999984741211,70000
2021-07-22,18.149999618530273,18.149999618530273,17.760000228881836,17.829999923706055,17.829999923706055,60000
2021-07-23,17.8700008392334,17.920000076293945,17.65999984741211,17.899999618530273,17.899999618530273,51000
2021-07-26,17.889999389648438,17.950000762939453,17.709999084472656,17.93000030517578,17.93000030517578,69700
2021-07-27,17.8700008392334,17.90999984741211,17.6200008392334,17.860000610351562,17.860000610351562,106900
2021-07-28,18.09000015258789,18.350000381469727,17.940000534057617,18.290000915527344,18.290000915527344,58000
2021-07-29,18.280000686645508,18.760000228881836,18.280000686645508,18.610000610351562,18.610000610351562,56100
2021-07-30,18.549999237060547,18.829999923706055,18.420000076293945,18.709999084472656,18.709999084472656,71400
2021-08-02,18.799999237060547,19.200000762939453,18.799999237060547,18.920000076293945,18.920000076293945,78500
2021-08-03,19.149999618530273,19.149999618530273,18.790000915527344,19.010000228881836,19.010000228881836,131900
2021-08-04,18.940000534057617,19.190000534057617,18.860000610351562,19.020000457763672,19.020000457763672,72300
2021-08-05,19.040000915527344,19.3799991607666,18.760000228881836,18.90999984741211,18.90999984741211,60500
2021-08-06,18.920000076293945,19.1200008392334,18.540000915527344,18.780000686645508,18.780000686645508,87300
2021-08-09,18.84000015258789,18.969999313354492,18.670000076293945,18.81999969482422,18.81999969482422,38700
2021-08-10,18.84000015258789,18.899999618530273,18.450000762939453,18.559999465942383,18.559999465942383,60600
2021-08-11,21.219999313354492,21.690000534057617,20.110000610351562,21.489999771118164,21.489999771118164,189000
2021-08-12,21.6200008392334,21.780000686645508,21.1200008392334,21.489999771118164,21.489999771118164,96400
2021-08-13,21.299999237060547,21.299999237060547,20.850000381469727,20.959999084472656,20.959999084472656,101800
2021-08-16,20.93000030517578,21.209999084472656,20.579999923706055,21.200000762939453,21.200000762939453,79100
2021-08-17,21.139999389648438,21.530000686645508,20.780000686645508,21.420000076293945,21.420000076293945,179100
2021-08-18,21.31999969482422,22.0,21.31999969482422,21.600000381469727,21.600000381469727,107700
2021-08-19,21.549999237060547,21.850000381469727,21.520000457763672,21.600000381469727,21.600000381469727,102300
2021-08-20,21.5,22.040000915527344,21.459999084472656,21.969999313354492,21.969999313354492,100700
2021-08-23,22.479999542236328,22.479999542236328,21.950000762939453,22.299999237060547,22.299999237060547,97100
2021-08-24,22.489999771118164,22.489999771118164,22.190000534057617,22.389999389648438,22.389999389648438,56500
2021-08-25,22.3799991607666,22.5,22.290000915527344,22.43000030517578,22.43000030517578,71300
2021-08-26,22.350000381469727,22.5,21.969999313354492,22.020000457763672,22.020000457763672,85600
2021-08-27,22.030000686645508,22.520000457763672,22.030000686645508,22.440000534057617,22.440000534057617,113000
2021-08-30,22.559999465942383,22.559999465942383,22.15999984741211,22.40999984741211,22.40999984741211,88000
2021-08-31,22.399999618530273,22.59000015258789,22.18000030517578,22.520000457763672,22.520000457763672,167600
2021-09-01,22.56999969482422,22.56999969482422,22.229999542236328,22.329999923706055,22.329999923706055,68900
2021-09-02,22.399999618530273,22.75,22.25,22.65999984741211,22.65999984741211,165400
2021-09-03,22.700000762939453,22.790000915527344,22.579999923706055,22.780000686645508,22.780000686645508,66000
2021-09-07,22.780000686645508,22.809999465942383,22.549999237060547,22.729999542236328,22.729999542236328,54100
2021-09-08,22.760000228881836,22.899999618530273,22.299999237060547,22.6200008392334,22.6200008392334,80900
2021-09-09,22.68000030517578,22.860000610351562,22.549999237060547,22.700000762939453,22.700000762939453,51900
2021-09-10,22.729999542236328,22.93000030517578,22.6200008392334,22.639999389648438,22.639999389648438,71000
2021-09-13,22.729999542236328,22.809999465942383,22.43000030517578,22.719999313354492,22.719999313354492,70700
2021-09-14,22.780000686645508,22.84000015258789,22.530000686645508,22.670000076293945,22.670000076293945,57700
2021-09-15,22.700000762939453,22.770000457763672,20.940000534057617,22.760000228881836,22.760000228881836,114800
2021-09-16,22.600000381469727,22.770000457763672,22.360000610351562,22.700000762939453,22.700000762939453,61800
2021-09-17,22.690000534057617,22.93000030517578,22.469999313354492,22.899999618530273,22.899999618530273,270500
2021-09-20,22.610000610351562,22.780000686645508,22.280000686645508,22.479999542236328,22.479999542236328,63400
2021-09-21,22.6200008392334,22.6200008392334,22.360000610351562,22.510000228881836,22.510000228881836,42400
2021-09-22,22.6200008392334,23.0,21.459999084472656,22.90999984741211,22.90999984741211,57600
2021-09-23,22.899999618530273,23.219999313354492,22.899999618530273,23.1299991607666,23.1299991607666,176400
2021-09-24,23.190000534057617,24.200000762939453,23.190000534057617,23.700000762939453,23.700000762939453,101300
2021-09-27,23.489999771118164,23.860000610351562,23.389999389648438,23.6299991607666,23.6299991607666,64300
2021-09-28,23.420000076293945,23.530000686645508,22.780000686645508,22.989999771118164,22.989999771118164,85000
2021-09-29,23.040000915527344,23.299999237060547,22.8700008392334,22.959999084472656,22.959999084472656,71300
2021-09-30,23.1200008392334,23.489999771118164,23.0,23.040000915527344,23.040000915527344,151000
2021-10-01,23.09000015258789,23.959999084472656,22.950000762939453,23.8799991607666,23.8799991607666,125100
2021-10-04,23.719999313354492,24.110000610351562,23.219999313354492,23.280000686645508,23.280000686645508,68600
2021-10-05,23.209999084472656,23.649999618530273,23.149999618530273,23.469999313354492,23.469999313354492,53900
2021-10-06,23.280000686645508,23.459999084472656,23.200000762939453,23.280000686645508,23.280000686645508,48900
2021-10-07,23.479999542236328,23.860000610351562,22.979999542236328,23.770000457763672,23.770000457763672,69800
2021-10-08,23.850000381469727,23.850000381469727,23.420000076293945,23.459999084472656,23.459999084472656,46600
2021-10-11,23.420000076293945,23.489999771118164,23.170000076293945,23.239999771118164,23.239999771118164,27800
2021-10-12,23.280000686645508,23.34000015258789,22.899999618530273,22.920000076293945,22.920000076293945,56200
2021-10-13,22.8700008392334,23.25,22.459999084472656,22.639999389648438,22.639999389648438,42000
2021-10-14,22.940000534057617,23.079999923706055,22.829999923706055,22.969999313354492,22.969999313354492,73400
2021-10-15,23.389999389648438,23.389999389648438,22.90999984741211,22.950000762939453,22.950000762939453,58900
2021-10-18,22.790000915527344,23.030000686645508,22.709999084472656,22.950000762939453,22.950000762939453,26900
2021-10-19,23.010000228881836,23.219999313354492,22.950000762939453,23.139999389648438,23.139999389648438,39100
2021-10-20,23.079999923706055,23.170000076293945,22.739999771118164,22.989999771118164,22.989999771118164,59200
2021-10-21,22.979999542236328,23.079999923706055,22.899999618530273,23.030000686645508,23.030000686645508,34400
2021-10-22,23.190000534057617,23.200000762939453,22.889999389648438,22.989999771118164,22.989999771118164,59700
2021-10-25,22.959999084472656,23.260000228881836,22.670000076293945,23.139999389648438,23.139999389648438,64000
2021-10-26,23.270000457763672,23.299999237060547,22.920000076293945,22.979999542236328,22.979999542236328,60000
2021-10-27,22.90999984741211,23.25,22.90999984741211,23.09000015258789,23.09000015258789,44000
2021-10-28,23.25,23.719999313354492,22.969999313354492,23.079999923706055,23.079999923706055,150000
2021-10-29,23.09000015258789,23.579999923706055,23.059999465942383,23.530000686645508,23.530000686645508,164400
2021-11-01,23.6299991607666,23.790000915527344,23.530000686645508,23.6200008392334,23.6200008392334,154400
2021-11-02,23.690000534057617,23.760000228881836,23.43000030517578,23.639999389648438,23.639999389648438,81900
2021-11-03,23.709999084472656,24.1299991607666,23.3799991607666,23.889999389648438,23.889999389648438,190000
2021-11-04,24.079999923706055,24.850000381469727,23.899999618530273,24.780000686645508,24.780000686645508,190900
2021-11-05,24.989999771118164,25.3700008392334,24.81999969482422,25.299999237060547,25.299999237060547,125800
2021-11-08,25.31999969482422,25.440000534057617,25.1200008392334,25.219999313354492,25.219999313354492,66800
2021-11-09,25.479999542236328,25.5,25.1299991607666,25.260000228881836,25.260000228881836,179200
2021-11-10,29.979999542236328,33.33000183105469,29.610000610351562,31.850000381469727,31.850000381469727,747800
2021-11-11,31.979999542236328,33.52000045776367,31.84000015258789,32.90999984741211,32.90999984741211,469900
2021-11-12,32.52000045776367,33.779998779296875,32.0,33.060001373291016,33.060001373291016,380300
2021-11-15,33.25,33.400001525878906,32.459999084472656,32.81999969482422,32.81999969482422,261100
2021-11-16,32.86000061035156,33.29999923706055,32.63999938964844,33.25,33.25,226400
2021-11-17,33.34000015258789,33.400001525878906,33.040000915527344,33.20000076293945,33.20000076293945,104300
2021-11-18,33.58000183105469,33.58000183105469,32.400001525878906,32.58000183105469,32.58000183105469,106600
2021-11-19,32.619998931884766,33.02000045776367,31.850000381469727,32.81999969482422,32.81999969482422,109600
2021-11-22,32.9900016784668,33.189998626708984,31.860000610351562,31.8700008392334,31.8700008392334,95000
2021-11-23,31.799999237060547,32.209999084472656,30.68000030517578,30.979999542236328,30.979999542236328,138500
2021-11-24,30.719999313354492,31.15999984741211,30.34000015258789,31.049999237060547,31.049999237060547,77300
2021-11-26,30.530000686645508,30.68000030517578,29.760000228881836,30.239999771118164,30.239999771118164,87600
2021-11-29,29.809999465942383,30.700000762939453,29.809999465942383,29.8700008392334,29.8700008392334,113800
2021-11-30,29.8799991607666,30.489999771118164,29.139999389648438,29.93000030517578,29.93000030517578,174100
2021-12-01,29.899999618530273,30.780000686645508,29.670000076293945,30.360000610351562,30.360000610351562,151700
2021-12-02,30.09000015258789,30.440000534057617,29.729999542236328,30.190000534057617,30.190000534057617,88700
2021-12-03,30.5,30.56999969482422,29.360000610351562,29.459999084472656,29.459999084472656,117300
2021-12-06,29.850000381469727,29.940000534057617,28.520000457763672,29.65999984741211,29.65999984741211,98400
2021-12-07,30.06999969482422,30.809999465942383,29.959999084472656,30.690000534057617,30.690000534057617,111700
2021-12-08,30.6200008392334,31.75,30.549999237060547,31.670000076293945,31.670000076293945,72900
2021-12-09,31.440000534057617,31.969999313354492,31.15999984741211,31.18000030517578,31.18000030517578,73300
2021-12-10,31.510000228881836,31.809999465942383,30.510000228881836,30.850000381469727,30.850000381469727,43300
2021-12-13,30.809999465942383,31.149999618530273,29.770000457763672,29.950000762939453,29.950000762939453,91100
2021-12-14,29.790000915527344,30.040000915527344,29.030000686645508,29.520000457763672,29.520000457763672,83300
2021-12-15,29.690000534057617,30.459999084472656,29.040000915527344,30.40999984741211,30.40999984741211,130900
2021-12-16,30.290000915527344,30.56999969482422,28.760000228881836,28.829999923706055,28.829999923706055,138900
2021-12-17,28.739999771118164,29.8799991607666,28.059999465942383,29.200000762939453,29.200000762939453,309600
2021-12-20,28.799999237060547,29.670000076293945,28.670000076293945,29.1299991607666,29.1299991607666,132600
2021-12-21,29.65999984741211,30.520000457763672,29.43000030517578,30.5,30.5,71000
2021-12-22,30.479999542236328,31.399999618530273,30.479999542236328,30.920000076293945,30.920000076293945,52000
2021-12-23,30.889999389648438,31.350000381469727,30.889999389648438,31.329999923706055,31.329999923706055,56300
2021-12-27,31.3700008392334,32.650001525878906,31.3700008392334,32.540000915527344,32.540000915527344,59500
2021-12-28,32.720001220703125,33.0099983215332,32.529998779296875,32.529998779296875,32.529998779296875,79200
2021-12-29,32.459999084472656,32.470001220703125,31.780000686645508,32.2400016784668,32.2400016784668,58500
2021-12-30,32.380001068115234,32.529998779296875,32.029998779296875,32.029998779296875,32.029998779296875,71800
2021-12-31,32.060001373291016,32.380001068115234,31.75,31.790000915527344,31.790000915527344,76700
2022-01-03,31.989999771118164,32.209999084472656,31.270000457763672,32.11000061035156,32.11000061035156,68900
2022-01-04,32.11000061035156,32.79999923706055,31.260000228881836,31.649999618530273,31.649999618530273,80400
2022-01-05,31.719999313354492,31.719999313354492,29.959999084472656,30.049999237060547,30.049999237060547,62300
2022-01-06,30.0,30.34000015258789,29.399999618530273,29.860000610351562,29.860000610351562,45100
2022-01-07,29.739999771118164,29.739999771118164,28.1299991607666,28.219999313354492,28.219999313354492,64600
2022-01-10,28.06999969482422,28.190000534057617,27.260000228881836,28.15999984741211,28.15999984741211,68800
2022-01-11,28.06999969482422,28.6200008392334,27.520000457763672,28.510000228881836,28.510000228881836,73600
2022-01-12,28.739999771118164,29.09000015258789,27.75,27.969999313354492,27.969999313354492,64800
2022-01-13,28.219999313354492,28.5,26.979999542236328,27.06999969482422,27.06999969482422,43700
2022-01-14,26.979999542236328,28.229999542236328,26.979999542236328,28.110000610351562,28.110000610351562,96700
2022-01-18,27.709999084472656,28.389999389648438,26.719999313354492,27.15999984741211,27.15999984741211,176400
2022-01-19,27.530000686645508,27.959999084472656,26.3799991607666,26.809999465942383,26.809999465942383,95000
2022-01-20,27.040000915527344,27.790000915527344,26.290000915527344,26.31999969482422,26.31999969482422,79000
2022-01-21,26.139999389648438,27.790000915527344,25.829999923706055,25.920000076293945,25.920000076293945,370300
2022-01-24,25.540000915527344,27.100000381469727,24.729999542236328,27.030000686645508,27.030000686645508,158100
2022-01-25,26.459999084472656,26.809999465942383,25.450000762939453,26.360000610351562,26.360000610351562,236000
2022-01-26,26.920000076293945,27.270000457763672,25.799999237060547,26.700000762939453,26.700000762939453,285200
2022-01-27,26.90999984741211,27.020000457763672,26.229999542236328,26.34000015258789,26.34000015258789,239600
2022-01-28,26.389999389648438,27.93000030517578,25.940000534057617,27.93000030517578,27.93000030517578,152500
2022-01-31,27.889999389648438,29.729999542236328,27.540000915527344,29.729999542236328,29.729999542236328,171100
2022-02-01,29.84000015258789,29.920000076293945,29.290000915527344,29.729999542236328,29.729999542236328,169800
2022-02-02,30.06999969482422,30.06999969482422,29.15999984741211,29.510000228881836,29.510000228881836,218500
2022-02-03,29.100000381469727,29.530000686645508,28.690000534057617,28.93000030517578,28.93000030517578,113600
2022-02-04,28.84000015258789,29.110000610351562,28.420000076293945,28.860000610351562,28.860000610351562,166400
2022-02-07,28.84000015258789,29.260000228881836,28.43000030517578,29.09000015258789,29.09000015258789,112500
2022-02-08,28.979999542236328,30.389999389648438,28.979999542236328,30.3700008392334,30.3700008392334,140700
2022-02-09,31.170000076293945,31.170000076293945,30.450000762939453,30.850000381469727,30.850000381469727,137100
2022-02-10,30.18000030517578,30.6200008392334,29.40999984741211,29.559999465942383,29.559999465942383,135300
2022-02-11,29.479999542236328,30.299999237060547,28.420000076293945,28.670000076293945,28.670000076293945,167400
2022-02-14,28.760000228881836,29.780000686645508,28.760000228881836,29.469999313354492,29.469999313354492,235000
2022-02-15,30.040000915527344,30.489999771118164,29.780000686645508,30.469999313354492,30.469999313354492,178800
2022-02-16,30.479999542236328,30.770000457763672,29.59000015258789,29.75,29.75,494400
2022-02-17,29.510000228881836,30.0,29.15999984741211,29.260000228881836,29.260000228881836,285400
2022-02-18,28.15999984741211,29.0,25.90999984741211,25.940000534057617,25.940000534057617,244700
2022-02-22,25.719999313354492,26.190000534057617,25.18000030517578,25.540000915527344,25.540000915527344,158100
2022-02-23,25.8799991607666,26.040000915527344,24.530000686645508,24.579999923706055,24.579999923706055,116000
2022-02-24,24.190000534057617,26.239999771118164,23.729999542236328,26.18000030517578,26.18000030517578,152300
2022-02-25,26.299999237060547,27.059999465942383,25.790000915527344,26.90999984741211,26.90999984741211,144200
2022-02-28,26.700000762939453,27.549999237060547,26.690000534057617,27.360000610351562,27.360000610351562,204900
2022-03-01,27.170000076293945,27.68000030517578,26.739999771118164,27.030000686645508,27.030000686645508,152500
2022-03-02,27.0,27.700000762939453,27.0,27.700000762939453,27.700000762939453,87100
2022-03-03,27.709999084472656,27.709999084472656,26.649999618530273,26.889999389648438,26.889999389648438,110100
2022-03-04,26.479999542236328,26.489999771118164,25.979999542236328,26.459999084472656,26.459999084472656,86200
2022-03-07,26.670000076293945,26.729999542236328,26.09000015258789,26.149999618530273,26.149999618530273,165600
2022-03-08,26.239999771118164,27.520000457763672,25.3700008392334,26.989999771118164,26.989999771118164,187100
2022-03-09,27.469999313354492,27.969999313354492,27.350000381469727,27.65999984741211,27.65999984741211,87500
2022-03-10,27.149999618530273,27.239999771118164,26.290000915527344,27.059999465942383,27.059999465942383,84300
2022-03-11,27.3700008392334,27.389999389648438,26.489999771118164,26.690000534057617,26.690000534057617,93700
2022-03-14,26.59000015258789,26.770000457763672,25.6200008392334,25.860000610351562,25.860000610351562,153000
2022-03-15,25.780000686645508,25.850000381469727,25.200000762939453,25.6299991607666,25.6299991607666,102700
2022-03-16,26.0,26.68000030517578,25.43000030517578,26.639999389648438,26.639999389648438,123300
2022-03-17,26.450000762939453,27.350000381469727,26.450000762939453,27.139999389648438,27.139999389648438,71300
2022-03-18,27.09000015258789,28.440000534057617,26.829999923706055,28.229999542236328,28.229999542236328,225300
2022-03-21,28.31999969482422,28.700000762939453,27.299999237060547,27.670000076293945,27.670000076293945,56100
2022-03-22,27.610000610351562,28.139999389648438,27.530000686645508,28.09000015258789,28.09000015258789,68400
2022-03-23,27.790000915527344,28.110000610351562,27.18000030517578,27.260000228881836,27.260000228881836,49700
2022-03-24,27.290000915527344,27.950000762939453,27.100000381469727,27.889999389648438,27.889999389648438,51200
2022-03-25,27.93000030517578,28.09000015258789,27.280000686645508,27.540000915527344,27.540000915527344,46100
2022-03-28,27.530000686645508,28.059999465942383,27.479999542236328,28.0,28.0,82500
2022-03-29,28.15999984741211,29.059999465942383,28.15999984741211,28.93000030517578,28.93000030517578,129900
2022-03-30,28.510000228881836,29.0,28.299999237060547,28.450000762939453,28.450000762939453,225500
2022-03-31,28.450000762939453,28.639999389648438,27.84000015258789,27.8700008392334,27.8700008392334,75900
2022-04-01,27.829999923706055,28.110000610351562,27.100000381469727,27.18000030517578,27.18000030517578,94700
2022-04-04,27.649999618530273,27.649999618530273,26.90999984741211,27.260000228881836,27.260000228881836,66200
2022-04-05,27.25,27.25,25.969999313354492,26.020000457763672,26.020000457763672,76700
2022-04-06,25.56999969482422,26.020000457763672,25.049999237060547,25.360000610351562,25.360000610351562,94100
2022-04-07,25.389999389648438,25.700000762939453,25.0,25.229999542236328,25.229999542236328,96400
2022-04-08,25.18000030517578,25.18000030517578,23.1299991607666,23.18000030517578,23.18000030517578,157200
2022-04-11,23.100000381469727,23.40999984741211,22.139999389648438,22.549999237060547,22.549999237060547,307100
2022-04-12,23.030000686645508,23.920000076293945,23.030000686645508,23.229999542236328,23.229999542236328,962500
2022-04-13,23.239999771118164,24.75,23.239999771118164,24.3799991607666,24.3799991607666,144400
2022-04-14,24.510000228881836,24.510000228881836,23.299999237060547,23.399999618530273,23.399999618530273,111400
2022-04-18,23.420000076293945,23.950000762939453,23.09000015258789,23.469999313354492,23.469999313354492,105600
2022-04-19,23.40999984741211,24.020000457763672,23.190000534057617,23.860000610351562,23.860000610351562,65700
2022-04-20,23.899999618530273,24.389999389648438,23.6299991607666,23.770000457763672,23.770000457763672,67000
2022-04-21,23.959999084472656,23.959999084472656,23.079999923706055,23.149999618530273,23.149999618530273,76700
2022-04-22,23.079999923706055,23.959999084472656,22.780000686645508,22.809999465942383,22.809999465942383,53700
2022-04-25,22.709999084472656,23.260000228881836,22.649999618530273,23.260000228881836,23.260000228881836,68000
2022-04-26,22.950000762939453,22.950000762939453,22.309999465942383,22.360000610351562,22.360000610351562,77600
2022-04-27,22.350000381469727,22.979999542236328,22.350000381469727,22.65999984741211,22.65999984741211,110400
2022-04-28,23.1299991607666,23.709999084472656,22.59000015258789,23.579999923706055,23.579999923706055,62900
2022-04-29,23.40999984741211,23.989999771118164,23.149999618530273,23.25,23.25,125200
2022-05-02,23.079999923706055,24.1200008392334,22.889999389648438,24.010000228881836,24.010000228881836,134000
2022-05-03,24.010000228881836,24.56999969482422,23.84000015258789,24.420000076293945,24.420000076293945,109100
2022-05-04,24.389999389648438,25.209999084472656,24.229999542236328,25.190000534057617,25.190000534057617,125000
2022-05-05,24.670000076293945,25.0,23.829999923706055,24.06999969482422,24.06999969482422,110900
2022-05-06,23.739999771118164,24.219999313354492,22.850000381469727,23.59000015258789,23.59000015258789,94200
2022-05-09,23.1299991607666,24.1200008392334,22.75,23.059999465942383,23.059999465942383,136400
2022-05-10,23.489999771118164,24.020000457763672,22.969999313354492,23.75,23.75,182000
2022-05-11,23.979999542236328,24.030000686645508,22.850000381469727,22.979999542236328,22.979999542236328,353500
2022-05-12,22.649999618530273,23.700000762939453,22.43000030517578,22.889999389648438,22.889999389648438,186900
2022-05-13,23.399999618530273,24.709999084472656,23.31999969482422,23.959999084472656,23.959999084472656,141600
2022-05-16,23.649999618530273,24.360000610351562,23.420000076293945,24.329999923706055,24.329999923706055,121400
2022-05-17,24.290000915527344,25.100000381469727,24.020000457763672,24.700000762939453,24.700000762939453,170900
2022-05-18,24.209999084472656,24.889999389648438,22.93000030517578,23.290000915527344,23.290000915527344,159300
2022-05-19,23.18000030517578,23.799999237060547,23.110000610351562,23.329999923706055,23.329999923706055,112000
2022-05-20,23.5,23.649999618530273,22.399999618530273,23.219999313354492,23.219999313354492,114900
2022-05-23,23.329999923706055,23.540000915527344,22.860000610351562,22.979999542236328,22.979999542236328,76400
2022-05-24,22.700000762939453,22.780000686645508,22.229999542236328,22.399999618530273,22.399999618530273,65400
2022-05-25,22.360000610351562,22.8700008392334,22.219999313354492,22.690000534057617,22.690000534057617,80700
2022-05-26,22.59000015258789,23.530000686645508,22.59000015258789,23.389999389648438,23.389999389648438,73300
2022-05-27,23.709999084472656,24.299999237060547,23.709999084472656,24.25,24.25,71100
2022-05-31,24.280000686645508,24.479999542236328,23.600000381469727,23.899999618530273,23.899999618530273,178100
2022-06-01,24.079999923706055,24.290000915527344,23.610000610351562,23.93000030517578,23.93000030517578,112300
2022-06-02,23.739999771118164,24.540000915527344,23.739999771118164,24.469999313354492,24.469999313354492,70900
2022-06-03,23.989999771118164,24.25,23.700000762939453,24.020000457763672,24.020000457763672,62400
2022-06-06,24.25,24.420000076293945,23.799999237060547,24.079999923706055,24.079999923706055,62200
2022-06-07,23.850000381469727,24.139999389648438,23.579999923706055,24.020000457763672,24.020000457763672,50000
2022-06-08,23.760000228881836,23.920000076293945,23.420000076293945,23.610000610351562,23.610000610351562,79000
2022-06-09,23.3700008392334,23.649999618530273,23.200000762939453,23.200000762939453,23.200000762939453,64600
2022-06-10,22.829999923706055,23.030000686645508,22.3799991607666,22.3799991607666,22.3799991607666,78700
2022-06-13,21.6200008392334,22.079999923706055,20.719999313354492,20.799999237060547,20.799999237060547,104800
2022-06-14,20.8700008392334,20.899999618530273,20.09000015258789,20.399999618530273,20.399999618530273,90400
2022-06-15,20.829999923706055,20.889999389648438,20.149999618530273,20.6299991607666,20.6299991607666,98000
2022-06-16,20.18000030517578,20.18000030517578,19.610000610351562,19.690000534057617,19.690000534057617,130100
2022-06-17,19.719999313354492,20.799999237060547,19.34000015258789,19.600000381469727,19.600000381469727,297800
2022-06-21,19.920000076293945,20.139999389648438,19.43000030517578,19.829999923706055,19.829999923706055,138600
2022-06-22,19.579999923706055,19.920000076293945,19.399999618530273,19.530000686645508,19.530000686645508,100200
2022-06-23,19.649999618530273,19.829999923706055,19.3799991607666,19.479999542236328,19.479999542236328,108700
2022-06-24,19.56999969482422,21.239999771118164,19.530000686645508,20.989999771118164,20.989999771118164,928700
2022-06-27,21.34000015258789,22.1200008392334,20.81999969482422,22.0,22.0,152200
2022-06-28,21.899999618530273,22.360000610351562,21.780000686645508,21.8799991607666,21.8799991607666,201900
2022-06-29,21.90999984741211,21.90999984741211,20.520000457763672,20.6200008392334,20.6200008392334,114500
2022-06-30,20.31999969482422,21.510000228881836,20.25,21.510000228881836,21.510000228881836,203800
2022-07-01,21.31999969482422,21.5,20.559999465942383,20.75,20.75,155500
2022-07-05,20.43000030517578,20.84000015258789,20.15999984741211,20.780000686645508,20.780000686645508,147300
2022-07-06,20.790000915527344,21.440000534057617,20.170000076293945,20.350000381469727,20.350000381469727,79400
2022-07-07,20.59000015258789,21.809999465942383,20.59000015258789,21.780000686645508,21.780000686645508,113700
2022-07-08,21.6200008392334,22.200000762939453,21.489999771118164,21.90999984741211,21.90999984741211,119700
2022-07-11,21.549999237060547,21.790000915527344,21.31999969482422,21.760000228881836,21.760000228881836,142900
2022-07-12,21.93000030517578,22.239999771118164,21.93000030517578,22.209999084472656,22.209999084472656,174500
2022-07-13,21.8799991607666,21.940000534057617,21.260000228881836,21.600000381469727,21.600000381469727,102100
2022-07-14,21.459999084472656,21.829999923706055,20.81999969482422,21.709999084472656,21.709999084472656,83400
2022-07-15,22.260000228881836,22.700000762939453,21.610000610351562,22.639999389648438,22.639999389648438,391500
2022-07-18,22.959999084472656,23.170000076293945,21.850000381469727,21.969999313354492,21.969999313354492,145100
2022-07-19,22.350000381469727,23.5,22.350000381469727,23.219999313354492,23.219999313354492,152000
2022-07-20,23.25,24.209999084472656,23.25,23.899999618530273,23.899999618530273,271500
2022-07-21,24.010000228881836,25.209999084472656,23.770000457763672,25.170000076293945,25.170000076293945,206800
2022-07-22,24.969999313354492,25.3799991607666,23.8700008392334,25.299999237060547,25.299999237060547,243400
2022-07-25,24.979999542236328,25.229999542236328,24.6200008392334,25.139999389648438,25.139999389648438,96300
2022-07-26,25.139999389648438,26.020000457763672,24.8700008392334,25.68000030517578,25.68000030517578,121900
2022-07-27,25.799999237060547,26.8799991607666,25.690000534057617,26.579999923706055,26.579999923706055,167200
2022-07-28,26.5,26.979999542236328,26.239999771118164,26.799999237060547,26.799999237060547,152000
2022-07-29,26.790000915527344,27.100000381469727,26.3799991607666,26.979999542236328,26.979999542236328,118600
2022-08-01,26.90999984741211,27.170000076293945,26.790000915527344,27.079999923706055,27.079999923706055,96800
2022-08-02,26.950000762939453,27.280000686645508,26.889999389648438,26.93000030517578,26.93000030517578,77300
2022-08-03,27.030000686645508,27.719999313354492,26.850000381469727,27.690000534057617,27.690000534057617,224400
2022-08-04,27.670000076293945,28.020000457763672,27.450000762939453,28.0,28.0,89400
2022-08-05,27.56999969482422,27.959999084472656,27.43000030517578,27.670000076293945,27.670000076293945,78500
2022-08-08,27.790000915527344,28.139999389648438,26.709999084472656,26.959999084472656,26.959999084472656,99600
2022-08-09,26.719999313354492,27.239999771118164,25.93000030517578,26.239999771118164,26.239999771118164,129300
2022-08-10,27.09000015258789,27.31999969482422,26.559999465942383,27.209999084472656,27.209999084472656,185000
2022-08-11,27.56999969482422,28.989999771118164,26.940000534057617,27.3799991607666,27.3799991607666,115700
2022-08-12,27.6200008392334,30.309999465942383,27.6200008392334,28.3799991607666,28.3799991607666,232000
2022-08-15,28.1200008392334,29.170000076293945,28.0,29.110000610351562,29.110000610351562,155100
2022-08-16,28.450000762939453,28.780000686645508,27.18000030517578,27.6299991607666,27.6299991607666,243500
2022-08-17,27.0,27.6299991607666,26.799999237060547,27.260000228881836,27.260000228881836,98700
2022-08-18,27.020000457763672,27.729999542236328,27.020000457763672,27.540000915527344,27.540000915527344,104900
2022-08-19,27.139999389648438,27.15999984741211,26.790000915527344,27.040000915527344,27.040000915527344,57200
2022-08-22,26.709999084472656,26.81999969482422,26.459999084472656,26.75,26.75,110800
2022-08-23,26.649999618530273,27.149999618530273,26.520000457763672,26.760000228881836,26.760000228881836,53300
2022-08-24,26.93000030517578,27.190000534057617,26.600000381469727,27.040000915527344,27.040000915527344,83600
2022-08-25,27.219999313354492,28.15999984741211,27.219999313354492,28.1299991607666,28.1299991607666,94700
2022-08-26,27.899999618530273,28.200000762939453,27.079999923706055,27.079999923706055,27.079999923706055,80300
2022-08-29,27.059999465942383,27.309999465942383,26.729999542236328,26.780000686645508,26.780000686645508,69100
2022-08-30,26.540000915527344,26.950000762939453,25.040000915527344,26.270000457763672,26.270000457763672,82800
2022-08-31,26.559999465942383,26.780000686645508,25.889999389648438,26.3799991607666,26.3799991607666,220200
2022-09-01,25.8700008392334,25.8700008392334,24.8700008392334,25.309999465942383,25.309999465942383,85300
2022-09-02,25.360000610351562,25.610000610351562,24.850000381469727,25.0,25.0,69500
2022-09-06,25.0,25.0,24.229999542236328,24.780000686645508,24.780000686645508,134200
2022-09-07,24.969999313354492,25.969999313354492,24.780000686645508,25.75,25.75,151300
2022-09-08,25.469999313354492,26.010000228881836,24.709999084472656,25.860000610351562,25.860000610351562,58800
2022-09-09,25.899999618530273,26.469999313354492,25.809999465942383,26.290000915527344,26.290000915527344,77400
2022-09-12,26.290000915527344,26.450000762939453,26.020000457763672,26.420000076293945,26.420000076293945,90600
2022-09-13,25.610000610351562,26.170000076293945,25.170000076293945,25.219999313354492,25.219999313354492,119000
2022-09-14,25.25,25.520000457763672,24.940000534057617,25.25,25.25,70900
2022-09-15,25.09000015258789,25.190000534057617,24.59000015258789,24.959999084472656,24.959999084472656,85300
2022-09-16,24.579999923706055,25.479999542236328,24.299999237060547,25.360000610351562,25.360000610351562,265500
2022-09-19,25.059999465942383,25.309999465942383,24.479999542236328,25.200000762939453,25.200000762939453,82900
2022-09-20,25.020000457763672,25.239999771118164,24.489999771118164,24.700000762939453,24.700000762939453,81400
2022-09-21,24.899999618530273,25.389999389648438,24.5,24.799999237060547,24.799999237060547,83600
2022-09-22,24.760000228881836,24.760000228881836,23.75,24.06999969482422,24.06999969482422,74900
2022-09-23,23.81999969482422,23.81999969482422,23.25,23.5,23.5,190600
2022-09-26,23.360000610351562,23.850000381469727,23.219999313354492,23.299999237060547,23.299999237060547,89500
2022-09-27,23.670000076293945,24.1299991607666,23.459999084472656,23.989999771118164,23.989999771118164,85900
2022-09-28,23.989999771118164,24.760000228881836,23.700000762939453,24.6200008392334,24.6200008392334,157400
2022-09-29,24.229999542236328,25.049999237060547,23.719999313354492,24.84000015258789,24.84000015258789,180500
2022-09-30,24.549999237060547,25.5,24.450000762939453,24.530000686645508,24.530000686645508,226100
2022-10-03,24.56999969482422,25.690000534057617,24.56999969482422,25.3700008392334,25.3700008392334,129800
2022-10-04,26.059999465942383,26.34000015258789,25.950000762939453,26.170000076293945,26.170000076293945,94500
2022-10-05,25.8799991607666,26.3799991607666,25.790000915527344,26.219999313354492,26.219999313354492,79600
2022-10-06,26.209999084472656,26.700000762939453,26.209999084472656,26.440000534057617,26.440000534057617,81000
2022-10-07,25.8799991607666,26.260000228881836,24.6299991607666,24.850000381469727,24.850000381469727,89500
2022-10-10,24.68000030517578,24.799999237060547,23.809999465942383,24.06999969482422,24.06999969482422,87700
2022-10-11,23.920000076293945,24.0,23.170000076293945,23.489999771118164,23.489999771118164,193500
2022-10-12,23.56999969482422,23.56999969482422,22.479999542236328,22.520000457763672,22.520000457763672,92200
2022-10-13,21.90999984741211,22.770000457763672,21.459999084472656,22.6299991607666,22.6299991607666,170000
2022-10-14,22.90999984741211,23.149999618530273,21.360000610351562,21.440000534057617,21.440000534057617,117400
2022-10-17,21.850000381469727,22.420000076293945,21.469999313354492,22.229999542236328,22.229999542236328,121700
2022-10-18,22.670000076293945,22.90999984741211,21.59000015258789,21.969999313354492,21.969999313354492,125900
2022-10-19,21.700000762939453,22.059999465942383,21.5,21.780000686645508,21.780000686645508,127200
2022-10-20,21.760000228881836,22.709999084472656,21.420000076293945,22.25,22.25,113400
2022-10-21,22.450000762939453,23.309999465942383,22.280000686645508,23.100000381469727,23.100000381469727,169000
2022-10-24,23.1299991607666,23.260000228881836,22.56999969482422,22.959999084472656,22.959999084472656,82300
2022-10-25,23.059999465942383,23.90999984741211,23.059999465942383,23.530000686645508,23.530000686645508,104800
2022-10-26,23.40999984741211,24.010000228881836,23.389999389648438,23.40999984741211,23.40999984741211,75700
2022-10-27,23.469999313354492,23.6299991607666,22.93000030517578,23.010000228881836,23.010000228881836,73800
2022-10-28,23.209999084472656,24.18000030517578,23.209999084472656,23.989999771118164,23.989999771118164,80600
2022-10-31,23.729999542236328,23.899999618530273,23.510000228881836,23.579999923706055,23.579999923706055,142900
2022-11-01,23.81999969482422,24.329999923706055,23.649999618530273,24.219999313354492,24.219999313354492,93500
2022-11-02,24.25,24.3799991607666,23.09000015258789,23.139999389648438,23.139999389648438,88400
2022-11-03,22.709999084472656,23.459999084472656,22.34000015258789,22.84000015258789,22.84000015258789,60900
2022-11-04,23.260000228881836,23.469999313354492,22.700000762939453,23.43000030517578,23.43000030517578,96300
2022-11-07,23.610000610351562,23.790000915527344,23.06999969482422,23.649999618530273,23.649999618530273,93600
2022-11-08,23.940000534057617,23.940000534057617,23.229999542236328,23.559999465942383,23.559999465942383,129800
2022-11-09,23.399999618530273,23.5,22.850000381469727,23.260000228881836,23.260000228881836,89800
2022-11-10,24.479999542236328,25.09000015258789,23.969999313354492,25.09000015258789,25.09000015258789,201000
2022-11-11,26.739999771118164,31.1299991607666,26.59000015258789,29.790000915527344,29.790000915527344,509700
2022-11-14,29.59000015258789,30.65999984741211,28.81999969482422,29.760000228881836,29.760000228881836,171300
2022-11-15,29.81999969482422,30.149999618530273,29.059999465942383,29.950000762939453,29.950000762939453,277200
2022-11-16,29.31999969482422,30.420000076293945,29.110000610351562,30.170000076293945,30.170000076293945,183500
2022-11-17,29.639999389648438,30.690000534057617,29.31999969482422,30.479999542236328,30.479999542236328,141200
2022-11-18,30.950000762939453,30.989999771118164,29.469999313354492,29.6299991607666,29.6299991607666,93600
2022-11-21,29.510000228881836,29.920000076293945,29.25,29.799999237060547,29.799999237060547,102200
2022-11-22,29.84000015258789,30.149999618530273,29.209999084472656,30.030000686645508,30.030000686645508,95000
2022-11-23,29.90999984741211,30.479999542236328,29.65999984741211,30.399999618530273,30.399999618530273,115900
2022-11-25,30.139999389648438,30.559999465942383,29.920000076293945,30.239999771118164,30.239999771118164,38700
2022-11-28,30.139999389648438,30.389999389648438,29.799999237060547,30.030000686645508,30.030000686645508,103500
2022-11-29,30.18000030517578,30.290000915527344,29.850000381469727,30.170000076293945,30.170000076293945,79100
2022-11-30,30.100000381469727,31.3700008392334,29.850000381469727,31.3700008392334,31.3700008392334,266900
2022-12-01,31.329999923706055,32.560001373291016,31.25,31.799999237060547,31.799999237060547,216600
2022-12-02,31.18000030517578,31.899999618530273,30.850000381469727,31.610000610351562,31.610000610351562,80700
2022-12-05,31.34000015258789,31.6299991607666,30.979999542236328,31.530000686645508,31.530000686645508,123400
2022-12-06,31.600000381469727,31.979999542236328,30.229999542236328,30.639999389648438,30.639999389648438,73900
2022-12-07,30.459999084472656,30.950000762939453,30.030000686645508,30.06999969482422,30.06999969482422,65100
2022-12-08,30.270000457763672,30.959999084472656,30.059999465942383,30.469999313354492,30.469999313354492,102400
2022-12-09,30.420000076293945,30.420000076293945,29.770000457763672,29.93000030517578,29.93000030517578,73300
2022-12-12,29.920000076293945,30.360000610351562,29.670000076293945,30.1299991607666,30.1299991607666,139400
2022-12-13,31.030000686645508,31.790000915527344,30.559999465942383,30.979999542236328,30.979999542236328,158100
2022-12-14,30.8700008392334,31.479999542236328,30.309999465942383,30.729999542236328,30.729999542236328,113600
2022-12-15,30.100000381469727,30.100000381469727,28.5,29.350000381469727,29.350000381469727,83800
2022-12-16,29.149999618530273,29.489999771118164,28.770000457763672,28.8700008392334,28.8700008392334,528500
2022-12-19,29.010000228881836,29.6299991607666,28.530000686645508,29.520000457763672,29.520000457763672,99400
2022-12-20,29.3799991607666,30.309999465942383,29.049999237060547,29.75,29.75,72100
2022-12-21,29.989999771118164,30.209999084472656,29.5,29.829999923706055,29.829999923706055,93000
2022-12-22,29.469999313354492,29.469999313354492,28.260000228881836,28.829999923706055,28.829999923706055,63300
2022-12-23,28.739999771118164,29.1200008392334,28.34000015258789,28.549999237060547,28.549999237060547,55800
2022-12-27,28.549999237060547,28.610000610351562,28.040000915527344,28.149999618530273,28.149999618530273,45100
2022-12-28,28.0,28.06999969482422,27.510000228881836,27.719999313354492,27.719999313354492,56400
2022-12-29,27.940000534057617,28.610000610351562,27.93000030517578,28.3700008392334,28.3700008392334,84700
2022-12-30,28.020000457763672,28.8700008392334,27.950000762939453,28.520000457763672,28.520000457763672,79600
2023-01-03,29.0,29.020000457763672,27.6200008392334,27.8799991607666,27.8799991607666,64900
2023-01-04,28.1200008392334,28.1200008392334,27.389999389648438,27.649999618530273,27.649999618530273,76000
2023-01-05,27.559999465942383,28.06999969482422,27.229999542236328,27.440000534057617,27.440000534057617,64500
2023-01-06,27.670000076293945,28.760000228881836,27.510000228881836,28.68000030517578,28.68000030517578,73800
2023-01-09,29.010000228881836,29.610000610351562,28.5,29.239999771118164,29.239999771118164,60900
2023-01-10,29.3799991607666,30.239999771118164,29.309999465942383,29.860000610351562,29.860000610351562,99200
2023-01-11,30.15999984741211,30.329999923706055,29.59000015258789,30.059999465942383,30.059999465942383,77300
2023-01-12,30.190000534057617,30.3700008392334,29.31999969482422,30.31999969482422,30.31999969482422,82100
2023-01-13,30.200000762939453,30.59000015258789,30.100000381469727,30.59000015258789,30.59000015258789,75000
2023-01-17,30.639999389648438,30.799999237060547,30.450000762939453,30.5,30.5,42500
2023-01-18,30.690000534057617,30.969999313354492,30.0,30.18000030517578,30.18000030517578,126700
2023-01-19,30.06999969482422,30.309999465942383,29.940000534057617,30.020000457763672,30.020000457763672,79300
2023-01-20,30.440000534057617,31.579999923706055,30.270000457763672,31.25,31.25,235700
2023-01-23,31.34000015258789,31.770000457763672,30.56999969482422,31.049999237060547,31.049999237060547,80500
2023-01-24,30.850000381469727,31.760000228881836,30.760000228881836,31.719999313354492,31.719999313354492,98000
2023-01-25,31.299999237060547,32.4900016784668,31.0,32.43000030517578,32.43000030517578,76100
2023-01-26,32.630001068115234,32.70000076293945,31.690000534057617,32.45000076293945,32.45000076293945,93800
2023-01-27,32.040000915527344,32.599998474121094,31.600000381469727,31.84000015258789,31.84000015258789,59700
2023-01-30,31.469999313354492,31.920000076293945,31.399999618530273,31.59000015258789,31.59000015258789,68400
2023-01-31,31.760000228881836,32.45000076293945,31.719999313354492,31.780000686645508,31.780000686645508,152500
2023-02-01,32.02000045776367,32.88999938964844,31.770000457763672,32.650001525878906,32.650001525878906,165100
2023-02-02,33.06999969482422,33.619998931884766,32.5,32.849998474121094,32.849998474121094,109100
2023-02-03,32.189998626708984,32.869998931884766,32.189998626708984,32.310001373291016,32.310001373291016,119700
2023-02-06,32.06999969482422,33.290000915527344,32.0,33.029998779296875,33.029998779296875,114800
2023-02-07,33.119998931884766,33.83000183105469,32.97999954223633,33.720001220703125,33.720001220703125,165300
2023-02-08,33.619998931884766,34.189998626708984,33.619998931884766,34.0,34.0,138400
2023-02-09,34.619998931884766,35.0,33.7599983215332,34.02000045776367,34.02000045776367,238500
2023-02-10,33.70000076293945,33.709999084472656,32.560001373291016,32.97999954223633,32.97999954223633,71800
2023-02-13,33.08000183105469,33.529998779296875,32.25,33.2599983215332,33.2599983215332,81500
2023-02-14,33.209999084472656,33.599998474121094,32.93000030517578,33.290000915527344,33.290000915527344,113700
2023-02-15,32.93000030517578,33.849998474121094,32.900001525878906,33.650001525878906,33.650001525878906,100900
2023-02-16,33.08000183105469,34.439998626708984,33.08000183105469,34.02000045776367,34.02000045776367,234700
2023-02-17,37.209999084472656,37.65999984741211,34.20000076293945,37.380001068115234,37.380001068115234,606900
2023-02-21,37.31999969482422,37.59000015258789,36.70000076293945,37.400001525878906,37.400001525878906,235400
2023-02-22,36.869998931884766,37.04999923706055,36.11000061035156,36.4900016784668,36.4900016784668,341200
2023-02-23,36.97999954223633,37.400001525878906,36.02000045776367,36.93000030517578,36.93000030517578,156000
2023-02-24,36.560001373291016,37.189998626708984,36.29999923706055,37.13999938964844,37.13999938964844,181100
2023-02-27,37.869998931884766,37.869998931884766,36.86000061035156,37.099998474121094,37.099998474121094,128100
2023-02-28,37.029998779296875,37.65999984741211,36.939998626708984,37.439998626708984,37.439998626708984,495000
2023-03-01,37.439998626708984,38.0,37.16999816894531,37.220001220703125,37.220001220703125,154300
2023-03-02,36.689998626708984,37.470001220703125,36.380001068115234,37.470001220703125,37.470001220703125,132100
2023-03-03,37.439998626708984,38.38999938964844,37.2599983215332,38.380001068115234,38.380001068115234,222000
2023-03-06,38.40999984741211,38.65999984741211,37.720001220703125,38.08000183105469,38.08000183105469,221700
2023-03-07,38.15999984741211,38.400001525878906,37.9900016784668,38.34000015258789,38.34000015258789,188000
2023-03-08,38.45000076293945,38.88999938964844,38.290000915527344,38.869998931884766,38.869998931884766,186700
2023-03-09,38.68000030517578,39.0099983215332,37.72999954223633,37.7599983215332,37.7599983215332,159500
2023-03-10,37.849998474121094,37.880001068115234,36.75,37.08000183105469,37.08000183105469,144600
2023-03-13,36.63999938964844,37.279998779296875,36.25,36.650001525878906,36.650001525878906,100900
2023-03-14,37.15999984741211,38.38999938964844,37.15999984741211,38.369998931884766,38.369998931884766,384500
2023-03-15,37.810001373291016,38.18000030517578,36.47999954223633,37.939998626708984,37.939998626708984,222300
2023-03-16,37.939998626708984,39.45000076293945,36.959999084472656,39.439998626708984,39.439998626708984,457400
2023-03-17,39.380001068115234,39.720001220703125,39.029998779296875,39.209999084472656,39.209999084472656,504800
2023-03-20,39.25,40.15999984741211,38.91999816894531,40.119998931884766,40.119998931884766,217900
2023-03-21,40.59000015258789,41.150001525878906,39.72999954223633,40.599998474121094,40.599998474121094,279600
2023-03-22,40.56999969482422,40.7400016784668,39.779998779296875,39.790000915527344,39.790000915527344,181800
2023-03-23,40.27000045776367,42.08000183105469,40.2599983215332,41.22999954223633,41.22999954223633,224600
2023-03-24,40.869998931884766,41.52000045776367,40.599998474121094,41.47999954223633,41.47999954223633,207000
2023-03-27,41.720001220703125,42.20000076293945,41.16999816894531,41.630001068115234,41.630001068115234,177100
2023-03-28,41.47999954223633,42.09000015258789,40.33000183105469,40.90999984741211,40.90999984741211,76000
2023-03-29,41.31999969482422,41.91999816894531,40.79999923706055,41.70000076293945,41.70000076293945,117600
2023-03-30,42.04999923706055,42.15999984741211,41.560001373291016,41.72999954223633,41.72999954223633,78000
2023-03-31,41.68000030517578,42.5,41.650001525878906,42.400001525878906,42.400001525878906,380300
2023-04-03,42.11000061035156,42.939998626708984,41.81999969482422,42.900001525878906,42.900001525878906,197000
2023-04-04,43.25,43.25,42.220001220703125,42.41999816894531,42.41999816894531,184400
2023-04-05,42.20000076293945,42.4900016784668,41.72999954223633,42.27000045776367,42.27000045776367,207700
2023-04-06,42.130001068115234,42.130001068115234,41.150001525878906,41.22999954223633,41.22999954223633,179700
2023-04-10,41.040000915527344,42.56999969482422,40.560001373291016,42.56999969482422,42.56999969482422,436400
2023-04-11,42.54999923706055,42.93000030517578,41.08000183105469,41.11000061035156,41.11000061035156,162900
2023-04-12,41.54999923706055,41.90999984741211,40.90999984741211,41.16999816894531,41.16999816894531,125800
2023-04-13,41.279998779296875,41.4900016784668,40.58000183105469,41.22999954223633,41.22999954223633,97200
2023-04-14,41.209999084472656,41.86000061035156,41.060001373291016,41.279998779296875,41.279998779296875,82500
2023-04-17,41.15999984741211,41.47999954223633,40.25,40.79999923706055,40.79999923706055,68700
2023-04-18,41.0099983215332,41.52000045776367,40.41999816894531,40.810001373291016,40.810001373291016,111200
2023-04-19,40.599998474121094,40.599998474121094,39.630001068115234,39.720001220703125,39.720001220703125,190700
2023-04-20,39.310001373291016,40.56999969482422,39.060001373291016,40.0099983215332,40.0099983215332,139800
2023-04-21,39.939998626708984,40.40999984741211,39.7400016784668,40.09000015258789,40.09000015258789,82700
2023-04-24,39.970001220703125,40.349998474121094,39.279998779296875,39.380001068115234,39.380001068115234,78300
2023-04-25,39.060001373291016,39.220001220703125,37.529998779296875,37.56999969482422,37.56999969482422,127100
2023-04-26,37.68000030517578,38.2599983215332,37.16999816894531,37.849998474121094,37.849998474121094,120700
2023-04-27,37.790000915527344,37.790000915527344,36.380001068115234,36.45000076293945,36.45000076293945,202700
2023-04-28,36.38999938964844,36.79999923706055,35.91999816894531,36.04999923706055,36.04999923706055,135000
2023-05-01,36.04999923706055,36.66999816894531,36.04999923706055,36.279998779296875,36.279998779296875,68500
2023-05-02,36.380001068115234,36.779998779296875,35.88999938964844,36.41999816894531,36.41999816894531,105300
2023-05-03,36.27000045776367,36.9900016784668,36.2400016784668,36.599998474121094,36.599998474121094,173300
2023-05-04,36.349998474121094,37.18000030517578,36.16999816894531,36.959999084472656,36.959999084472656,153800
2023-05-05,37.27000045776367,38.849998474121094,37.22999954223633,38.709999084472656,38.709999084472656,157600
2023-05-08,38.470001220703125,38.9900016784668,37.84000015258789,38.779998779296875,38.779998779296875,100800
2023-05-09,38.33000183105469,38.79999923706055,37.790000915527344,37.97999954223633,37.97999954223633,168200
2023-05-10,38.599998474121094,39.83000183105469,33.66999816894531,33.720001220703125,33.720001220703125,432300
2023-05-11,33.58000183105469,35.599998474121094,32.25,35.59000015258789,35.59000015258789,463500
2023-05-12,35.25,36.41999816894531,34.75,35.79999923706055,35.79999923706055,229500
2023-05-15,35.77000045776367,36.099998474121094,35.369998931884766,35.400001525878906,35.400001525878906,242900
2023-05-16,35.0099983215332,37.060001373291016,34.91999816894531,37.060001373291016,37.060001373291016,172800
2023-05-17,37.209999084472656,39.0,36.77000045776367,38.900001525878906,38.900001525878906,261200
2023-05-18,38.95000076293945,40.02000045776367,38.88999938964844,39.029998779296875,39.029998779296875,152700
2023-05-19,39.36000061035156,39.72999954223633,38.77000045776367,39.689998626708984,39.689998626708984,129600
2023-05-22,39.439998626708984,40.15999984741211,39.16999816894531,39.63999938964844,39.63999938964844,139500
2023-05-23,39.40999984741211,39.900001525878906,38.79999923706055,39.279998779296875,39.279998779296875,140300
2023-05-24,38.7599983215332,39.189998626708984,37.86000061035156,38.45000076293945,38.45000076293945,164000
2023-05-25,39.13999938964844,40.83000183105469,39.029998779296875,40.619998931884766,40.619998931884766,220700
2023-05-26,40.900001525878906,42.689998626708984,40.900001525878906,42.529998779296875,42.529998779296875,197800
2023-05-30,43.0,43.33000183105469,41.95000076293945,42.189998626708984,42.189998626708984,143200
2023-05-31,41.720001220703125,42.540000915527344,41.400001525878906,42.25,42.25,673300
2023-06-01,42.279998779296875,43.0,41.7400016784668,42.880001068115234,42.880001068115234,162900
2023-06-02,42.959999084472656,43.25,41.58000183105469,42.849998474121094,42.849998474121094,149000
2023-06-05,42.290000915527344,42.33000183105469,41.459999084472656,42.130001068115234,42.130001068115234,223600
2023-06-06,41.88999938964844,43.369998931884766,41.77000045776367,42.83000183105469,42.83000183105469,236900
2023-06-07,43.0,44.369998931884766,42.70000076293945,43.060001373291016,43.060001373291016,183700
2023-06-08,43.209999084472656,43.95000076293945,42.900001525878906,43.869998931884766,43.869998931884766,162000
2023-06-09,44.290000915527344,44.290000915527344,43.63999938964844,43.97999954223633,43.97999954223633,107600
2023-06-12,44.33000183105469,44.79999923706055,43.779998779296875,44.709999084472656,44.709999084472656,124200
2023-06-13,45.0,45.459999084472656,44.5099983215332,44.84000015258789,44.84000015258789,184200
2023-06-14,44.5,44.900001525878906,44.189998626708984,44.849998474121094,44.849998474121094,101300
2023-06-15,44.529998779296875,44.810001373291016,43.939998626708984,44.41999816894531,44.41999816894531,102900
2023-06-16,44.90999984741211,45.11000061035156,43.65999984741211,43.810001373291016,43.810001373291016,343000
2023-06-20,43.83000183105469,44.779998779296875,43.209999084472656,44.7599983215332,44.7599983215332,106800
2023-06-21,44.619998931884766,45.02000045776367,44.279998779296875,44.70000076293945,44.70000076293945,103400
2023-06-22,44.650001525878906,45.33000183105469,44.470001220703125,45.040000915527344,45.040000915527344,129200
2023-06-23,44.470001220703125,45.65999984741211,43.279998779296875,43.630001068115234,43.630001068115234,394800
2023-06-26,43.66999816894531,44.4900016784668,42.83000183105469,42.880001068115234,42.880001068115234,139600
2023-06-27,43.08000183105469,44.90999984741211,42.060001373291016,43.939998626708984,43.939998626708984,106700
2023-06-28,43.380001068115234,43.849998474121094,43.150001525878906,43.58000183105469,43.58000183105469,109200
2023-06-29,43.7599983215332,45.45000076293945,43.54999923706055,45.2400016784668,45.2400016784668,173000
2023-06-30,45.630001068115234,45.79999923706055,44.939998626708984,45.099998474121094,45.099998474121094,275500
2023-07-03,45.65999984741211,45.810001373291016,44.65999984741211,45.63999938964844,45.63999938964844,78600
2023-07-05,45.599998474121094,45.599998474121094,44.06999969482422,44.59000015258789,44.59000015258789,178900
2023-07-06,44.04999923706055,44.90999984741211,43.5099983215332,44.779998779296875,44.779998779296875,131200
2023-07-07,44.91999816894531,46.459999084472656,44.91999816894531,45.36000061035156,45.36000061035156,310900
2023-07-10,45.52000045776367,47.77000045776367,45.52000045776367,47.599998474121094,47.599998474121094,239200
2023-07-11,47.72999954223633,48.02000045776367,43.810001373291016,44.59000015258789,44.59000015258789,241900
2023-07-12,45.220001220703125,45.88999938964844,45.06999969482422,45.400001525878906,45.400001525878906,125800
2023-07-13,45.52000045776367,46.290000915527344,45.52000045776367,46.060001373291016,46.060001373291016,145700
2023-07-14,46.060001373291016,46.4900016784668,45.189998626708984,45.4900016784668,45.4900016784668,127900
2023-07-17,45.56999969482422,46.7400016784668,45.56999969482422,46.34000015258789,46.34000015258789,134200
2023-07-18,46.45000076293945,46.45000076293945,45.41999816894531,45.7599983215332,45.7599983215332,89300
2023-07-19,45.66999816894531,45.66999816894531,44.189998626708984,44.599998474121094,44.599998474121094,148200
2023-07-20,44.20000076293945,44.47999954223633,43.4900016784668,43.650001525878906,43.650001525878906,96100
2023-07-21,44.189998626708984,44.58000183105469,43.5099983215332,43.779998779296875,43.779998779296875,150200
2023-07-24,43.90999984741211,43.959999084472656,42.7400016784668,43.5099983215332,43.5099983215332,93800
2023-07-25,43.63999938964844,44.619998931884766,43.52000045776367,44.15999984741211,44.15999984741211,89200
2023-07-26,43.959999084472656,44.47999954223633,43.599998474121094,43.70000076293945,43.70000076293945,139200
2023-07-27,44.279998779296875,45.459999084472656,44.189998626708984,44.459999084472656,44.459999084472656,95500
2023-07-28,44.459999084472656,46.220001220703125,44.439998626708984,46.060001373291016,46.060001373291016,92800
2023-07-31,46.060001373291016,46.11000061035156,45.45000076293945,45.9900016784668,45.9900016784668,127400
2023-08-01,45.54999923706055,45.86000061035156,45.220001220703125,45.83000183105469,45.83000183105469,61000
2023-08-02,45.31999969482422,45.41999816894531,43.91999816894531,44.459999084472656,44.459999084472656,67500
2023-08-03,44.02000045776367,44.4900016784668,43.61000061035156,43.75,43.75,85600
2023-08-04,43.5,43.65999984741211,42.59000015258789,42.91999816894531,42.91999816894531,85700
2023-08-07,43.0,43.40999984741211,42.310001373291016,42.709999084472656,42.709999084472656,97100
2023-08-08,42.459999084472656,42.5099983215332,41.18000030517578,41.7599983215332,41.7599983215332,140900
2023-08-09,42.689998626708984,42.689998626708984,34.97999954223633,36.36000061035156,36.36000061035156,480800
2023-08-10,36.31999969482422,36.599998474121094,35.79999923706055,36.02000045776367,36.02000045776367,196300
2023-08-11,35.369998931884766,35.7400016784668,34.36000061035156,34.56999969482422,34.56999969482422,264700
2023-08-14,34.400001525878906,35.970001220703125,34.400001525878906,35.709999084472656,35.709999084472656,187700
2023-08-15,35.869998931884766,36.02000045776367,34.75,35.06999969482422,35.06999969482422,174900
2023-08-16,35.0,35.459999084472656,34.529998779296875,34.720001220703125,34.720001220703125,139300
2023-08-17,34.79999923706055,34.79999923706055,33.599998474121094,33.65999984741211,33.65999984741211,128500
2023-08-18,33.290000915527344,34.189998626708984,33.290000915527344,33.880001068115234,33.880001068115234,165100
2023-08-21,33.9900016784668,34.40999984741211,33.439998626708984,34.02000045776367,34.02000045776367,195300
2023-08-22,34.5099983215332,34.7599983215332,34.04999923706055,34.630001068115234,34.630001068115234,149200
2023-08-23,34.7599983215332,35.27000045776367,34.630001068115234,34.869998931884766,34.869998931884766,110800
2023-08-24,35.16999816894531,35.16999816894531,34.34000015258789,34.45000076293945,34.45000076293945,153400
2023-08-25,34.45000076293945,34.599998474121094,33.529998779296875,34.470001220703125,34.470001220703125,93200
2023-08-28,34.619998931884766,34.83000183105469,34.06999969482422,34.209999084472656,34.209999084472656,87900
2023-08-29,34.130001068115234,35.84000015258789,34.130001068115234,35.779998779296875,35.779998779296875,212400
2023-08-30,35.63999938964844,36.79999923706055,35.63999938964844,36.70000076293945,36.70000076293945,241400
2023-08-31,36.529998779296875,37.15999984741211,36.189998626708984,36.34000015258789,36.34000015258789,262500
2023-09-01,36.4900016784668,36.77000045776367,35.869998931884766,36.45000076293945,36.45000076293945,130300
2023-09-05,36.0099983215332,36.0099983215332,34.459999084472656,35.150001525878906,35.150001525878906,186100
2023-09-06,35.060001373291016,35.619998931884766,34.689998626708984,34.95000076293945,34.95000076293945,90400
2023-09-07,34.459999084472656,34.459999084472656,33.36000061035156,33.470001220703125,33.470001220703125,176800
2023-09-08,33.29999923706055,33.5,32.65999984741211,33.02000045776367,33.02000045776367,117600
2023-09-11,33.189998626708984,33.20000076293945,32.209999084472656,32.439998626708984,32.439998626708984,153700
2023-09-12,32.029998779296875,32.689998626708984,31.979999542236328,32.02000045776367,32.02000045776367,195400
2023-09-13,31.889999389648438,33.119998931884766,31.889999389648438,32.869998931884766,32.869998931884766,203800
2023-09-14,33.15999984741211,33.97999954223633,32.72999954223633,33.709999084472656,33.709999084472656,484000
2023-09-15,33.650001525878906,33.650001525878906,31.350000381469727,31.670000076293945,31.670000076293945,401500
2023-09-18,31.59000015258789,32.41999816894531,31.479999542236328,32.209999084472656,32.209999084472656,219700
2023-09-19,32.08000183105469,32.4900016784668,31.639999389648438,32.18000030517578,32.18000030517578,116600
2023-09-20,32.20000076293945,32.58000183105469,31.709999084472656,31.760000228881836,31.760000228881836,105700
2023-09-21,31.270000457763672,31.40999984741211,30.799999237060547,30.81999969482422,30.81999969482422,138700
2023-09-22,30.979999542236328,32.0,30.979999542236328,31.440000534057617,31.440000534057617,309600
2023-09-25,31.219999313354492,31.549999237060547,30.889999389648438,31.329999923706055,31.329999923706055,174800
2023-09-26,31.170000076293945,31.979999542236328,30.81999969482422,31.760000228881836,31.760000228881836,285400
2023-09-27,32.0,32.34000015258789,31.559999465942383,31.90999984741211,31.90999984741211,127000
2023-09-28,31.81999969482422,32.4900016784668,31.360000610351562,32.2599983215332,32.2599983215332,196100
2023-09-29,32.65999984741211,32.689998626708984,31.950000762939453,32.400001525878906,32.400001525878906,264700
2023-10-02,32.47999954223633,32.810001373291016,31.56999969482422,31.8700008392334,31.8700008392334,199700
2023-10-03,31.739999771118164,31.989999771118164,31.09000015258789,31.299999237060547,31.299999237060547,112700
2023-10-04,31.31999969482422,32.13999938964844,31.239999771118164,31.940000534057617,31.940000534057617,177400
2023-10-05,32.0099983215332,33.0,31.280000686645508,31.899999618530273,31.899999618530273,253800
2023-10-06,31.809999465942383,32.70000076293945,31.639999389648438,32.5,32.5,179900
2023-10-09,32.130001068115234,32.439998626708984,31.829999923706055,32.36000061035156,32.36000061035156,150500
2023-10-10,32.54999923706055,33.40999984741211,32.459999084472656,32.61000061035156,32.61000061035156,216900
2023-10-11,32.61000061035156,33.0099983215332,32.060001373291016,32.25,32.25,118700
2023-10-12,32.36000061035156,32.9900016784668,31.610000610351562,31.799999237060547,31.799999237060547,110900
2023-10-13,31.729999542236328,31.729999542236328,30.139999389648438,30.209999084472656,30.209999084472656,188000
2023-10-16,30.469999313354492,30.729999542236328,30.18000030517578,30.360000610351562,30.360000610351562,178300
2023-10-17,29.969999313354492,30.889999389648438,29.8799991607666,30.6200008392334,30.6200008392334,187500
2023-10-18,30.270000457763672,30.56999969482422,29.850000381469727,30.049999237060547,30.049999237060547,302400
2023-10-19,30.3700008392334,30.3700008392334,29.40999984741211,29.420000076293945,29.420000076293945,285300
2023-10-20,29.510000228881836,29.510000228881836,28.489999771118164,28.65999984741211,28.65999984741211,221300
2023-10-23,28.670000076293945,29.059999465942383,28.34000015258789,28.6200008392334,28.6200008392334,296100
2023-10-24,28.899999618530273,29.100000381469727,28.489999771118164,29.059999465942383,29.059999465942383,208900
2023-10-25,28.59000015258789,28.600000381469727,27.260000228881836,27.280000686645508,27.280000686645508,270900
2023-10-26,27.290000915527344,27.420000076293945,26.5,27.059999465942383,27.059999465942383,465800
2023-10-27,27.260000228881836,28.260000228881836,27.049999237060547,27.290000915527344,27.290000915527344,232500
2023-10-30,27.360000610351562,28.100000381469727,26.170000076293945,26.399999618530273,26.399999618530273,273400
2023-10-31,26.56999969482422,27.350000381469727,26.1200008392334,26.530000686645508,26.530000686645508,151100
2023-11-01,26.510000228881836,26.739999771118164,26.280000686645508,26.709999084472656,26.709999084472656,186800
2023-11-02,27.290000915527344,27.299999237060547,26.809999465942383,27.0,27.0,122300
2023-11-03,27.469999313354492,28.68000030517578,27.299999237060547,27.469999313354492,27.469999313354492,140900
2023-11-06,27.469999313354492,27.969999313354492,27.329999923706055,27.81999969482422,27.81999969482422,709100
2023-11-07,27.709999084472656,27.979999542236328,27.5,27.899999618530273,27.899999618530273,405400
2023-11-08,28.0,28.729999542236328,27.899999618530273,28.700000762939453,28.700000762939453,660600
2023-11-09,29.0,29.610000610351562,27.719999313354492,28.219999313354492,28.219999313354492,574000
2023-11-10,28.59000015258789,29.350000381469727,28.110000610351562,28.93000030517578,28.93000030517578,449500
2023-11-13,28.670000076293945,29.639999389648438,28.530000686645508,29.510000228881836,29.510000228881836,368500
2023-11-14,30.489999771118164,30.799999237060547,30.329999923706055,30.6200008392334,30.6200008392334,223700
2023-11-15,30.639999389648438,31.850000381469727,30.600000381469727,30.790000915527344,30.790000915527344,363900
2023-11-16,30.610000610351562,31.040000915527344,30.459999084472656,30.540000915527344,30.540000915527344,208300
2023-11-17,30.600000381469727,30.809999465942383,30.31999969482422,30.450000762939453,30.450000762939453,204900
2023-11-20,30.520000457763672,31.239999771118164,30.3700008392334,31.09000015258789,31.09000015258789,248700
2023-11-21,30.850000381469727,31.040000915527344,30.40999984741211,30.889999389648438,30.889999389648438,244400
2023-11-22,31.18000030517578,31.549999237060547,30.790000915527344,30.84000015258789,30.84000015258789,120000
2023-11-24,30.790000915527344,31.040000915527344,30.780000686645508,30.90999984741211,30.90999984741211,35900
2023-11-27,30.719999313354492,30.950000762939453,30.520000457763672,30.75,30.75,224900
2023-11-28,30.709999084472656,30.790000915527344,30.229999542236328,30.329999923706055,30.329999923706055,126300
2023-11-29,30.729999542236328,31.329999923706055,30.299999237060547,30.3700008392334,30.3700008392334,261300
2023-11-30,30.3799991607666,30.780000686645508,29.780000686645508,29.989999771118164,29.989999771118164,203100
2023-12-01,29.959999084472656,30.440000534057617,29.610000610351562,30.399999618530273,30.399999618530273,291700
2023-12-04,30.049999237060547,30.889999389648438,29.420000076293945,30.790000915527344,30.790000915527344,269300
2023-12-05,30.600000381469727,30.649999618530273,30.15999984741211,30.479999542236328,30.479999542236328,185600
2023-12-06,30.75,31.0,30.3700008392334,30.510000228881836,30.510000228881836,245000
2023-12-07,30.780000686645508,30.940000534057617,30.260000228881836,30.639999389648438,30.639999389648438,280600
2023-12-08,30.489999771118164,30.959999084472656,30.389999389648438,30.450000762939453,30.450000762939453,151800
2023-12-11,30.450000762939453,31.25,30.209999084472656,31.200000762939453,31.200000762939453,115000
2023-12-12,31.280000686645508,31.459999084472656,30.829999923706055,30.93000030517578,30.93000030517578,207000
2023-12-13,30.920000076293945,31.31999969482422,28.030000686645508,31.030000686645508,31.030000686645508,260900
2023-12-14,31.360000610351562,31.950000762939453,31.09000015258789,31.3799991607666,31.3799991607666,231300
2023-12-15,31.5,31.5,30.329999923706055,30.520000457763672,30.520000457763672,461700
2023-12-18,30.540000915527344,30.790000915527344,29.969999313354492,30.420000076293945,30.420000076293945,202700
2023-12-19,30.6299991607666,31.8700008392334,30.399999618530273,31.780000686645508,31.780000686645508,223500
2023-12-20,31.780000686645508,31.979999542236328,31.110000610351562,31.1299991607666,31.1299991607666,240400
2023-12-21,31.6299991607666,34.06999969482422,31.280000686645508,33.90999984741211,33.90999984741211,431600
2023-12-22,33.95000076293945,34.09000015258789,32.86000061035156,33.459999084472656,33.459999084472656,274700
2023-12-26,33.720001220703125,33.97999954223633,33.33000183105469,33.349998474121094,33.349998474121094,105600
2023-12-27,33.2599983215332,33.36000061035156,32.849998474121094,33.189998626708984,33.189998626708984,117900
2023-12-28,33.36000061035156,33.36000061035156,32.59000015258789,32.650001525878906,32.650001525878906,84000
2023-12-29,32.540000915527344,33.09000015258789,32.04999923706055,32.13999938964844,32.13999938964844,111400
2024-01-02,31.760000228881836,31.760000228881836,30.8799991607666,30.989999771118164,30.989999771118164,120000
2024-01-03,30.770000457763672,30.889999389648438,29.969999313354492,30.049999237060547,30.049999237060547,179900
2024-01-04,29.979999542236328,30.459999084472656,29.6299991607666,30.100000381469727,30.100000381469727,160500
2024-01-05,29.90999984741211,30.440000534057617,29.579999923706055,29.6200008392334,29.6200008392334,157100
2024-01-08,29.719999313354492,30.59000015258789,29.719999313354492,30.489999771118164,30.489999771118164,123000
2024-01-09,30.040000915527344,30.889999389648438,29.93000030517578,30.670000076293945,30.670000076293945,167000
2024-01-10,30.6299991607666,30.989999771118164,30.190000534057617,30.989999771118164,30.989999771118164,133000
2024-01-11,30.93000030517578,31.139999389648438,30.40999984741211,30.600000381469727,30.600000381469727,164200
2024-01-12,30.84000015258789,31.020000457763672,30.190000534057617,30.200000762939453,30.200000762939453,109600
2024-01-16,29.989999771118164,30.209999084472656,29.760000228881836,29.799999237060547,29.799999237060547,292200
2024-01-17,29.450000762939453,29.809999465942383,28.989999771118164,29.389999389648438,29.389999389648438,215900
2024-01-18,29.8700008392334,31.360000610351562,29.420000076293945,31.299999237060547,31.299999237060547,179100
2024-01-19,31.770000457763672,31.770000457763672,31.309999465942383,31.65999984741211,31.65999984741211,142900
2024-01-22,32.029998779296875,33.380001068115234,31.8799991607666,32.560001373291016,32.560001373291016,242900
2024-01-23,32.81999969482422,33.290000915527344,32.400001525878906,33.22999954223633,33.22999954223633,209900
2024-01-24,33.79999923706055,34.0099983215332,33.45000076293945,33.619998931884766,33.619998931884766,151200
2024-01-25,34.119998931884766,34.22999954223633,32.150001525878906,32.45000076293945,32.45000076293945,118600
2024-01-26,32.25,32.709999084472656,31.760000228881836,32.599998474121094,32.599998474121094,143200
2024-01-29,32.5,32.7400016784668,32.040000915527344,32.7400016784668,32.7400016784668,80000
2024-01-30,32.4900016784668,32.61000061035156,31.950000762939453,32.16999816894531,32.16999816894531,84100
2024-01-31,31.950000762939453,32.099998474121094,31.059999465942383,31.200000762939453,31.200000762939453,143400
2024-02-01,31.260000228881836,31.690000534057617,31.059999465942383,31.690000534057617,31.690000534057617,105500
2024-02-02,31.530000686645508,32.209999084472656,31.43000030517578,32.099998474121094,32.099998474121094,87100
2024-02-05,31.989999771118164,32.06999969482422,31.399999618530273,31.700000762939453,31.700000762939453,108300
2024-02-06,31.649999618530273,32.08000183105469,31.549999237060547,32.08000183105469,32.08000183105469,122900
2024-02-07,32.09000015258789,32.56999969482422,31.809999465942383,32.189998626708984,32.189998626708984,435700
2024-02-08,32.34000015258789,33.279998779296875,32.2599983215332,33.220001220703125,33.220001220703125,207100
2024-02-09,33.52000045776367,33.95000076293945,33.2400016784668,33.7599983215332,33.7599983215332,236200
2024-02-12,33.900001525878906,34.22999954223633,33.810001373291016,33.97999954223633,33.97999954223633,114500
2024-02-13,32.75,33.84000015258789,32.2599983215332,32.5,32.5,203400
2024-02-14,33.040000915527344,34.0,32.81999969482422,33.95000076293945,33.95000076293945,118700
2024-02-15,34.060001373291016,35.09000015258789,34.060001373291016,34.959999084472656,34.959999084472656,228100
2024-02-16,33.650001525878906,35.20000076293945,31.40999984741211,35.06999969482422,35.06999969482422,770200
2024-02-20,34.66999816894531,35.529998779296875,34.099998474121094,35.380001068115234,35.380001068115234,393800
2024-02-21,34.709999084472656,35.34000015258789,34.09000015258789,34.5,34.5,524200
2024-02-22,35.130001068115234,35.459999084472656,34.06999969482422,34.380001068115234,34.380001068115234,312100
2024-02-23,34.29999923706055,34.33000183105469,33.47999954223633,33.560001373291016,33.560001373291016,113900
2024-02-26,33.5,33.75,33.09000015258789,33.25,33.25,127800
2024-02-27,33.59000015258789,33.59000015258789,32.97999954223633,33.119998931884766,33.119998931884766,143800
2024-02-28,32.619998931884766,32.900001525878906,32.279998779296875,32.7400016784668,32.7400016784668,167500
2024-02-29,33.099998474121094,34.29999923706055,33.099998474121094,33.9900016784668,33.9900016784668,217200
2024-03-01,34.0,34.83000183105469,33.970001220703125,34.22999954223633,34.22999954223633,209100
2024-03-04,34.5099983215332,34.869998931884766,34.41999816894531,34.5,34.5,129600
2024-03-05,34.04999923706055,34.099998474121094,32.54999923706055,32.88999938964844,32.88999938964844,218600
2024-03-06,33.34000015258789,34.45000076293945,33.209999084472656,34.11000061035156,34.11000061035156,157200
2024-03-07,34.5,35.470001220703125,34.31999969482422,35.470001220703125,35.470001220703125,191900
2024-03-08,35.52000045776367,35.88999938964844,34.04999923706055,34.38999938964844,34.38999938964844,148200
2024-03-11,34.25,34.2599983215332,33.65999984741211,34.189998626708984,34.189998626708984,120800
2024-03-12,34.2400016784668,35.060001373291016,33.7400016784668,34.84000015258789,34.84000015258789,243900
2024-03-13,34.380001068115234,34.619998931884766,33.86000061035156,34.220001220703125,34.220001220703125,203800
2024-03-14,34.040000915527344,34.310001373291016,33.459999084472656,33.75,33.75,210400
2024-03-15,33.4900016784668,33.54999923706055,32.34000015258789,32.560001373291016,32.560001373291016,398900
2024-03-18,33.0099983215332,33.56999969482422,33.0099983215332,33.15999984741211,33.15999984741211,157400
2024-03-19,33.0099983215332,33.22999954223633,32.439998626708984,33.0,33.0,129600
2024-03-20,33.0099983215332,34.220001220703125,32.709999084472656,33.97999954223633,33.97999954223633,194200
2024-03-21,34.54999923706055,35.439998626708984,34.400001525878906,34.560001373291016,34.560001373291016,186800
2024-03-22,34.40999984741211,34.40999984741211,32.81999969482422,32.9900016784668,32.9900016784668,245400
2024-03-25,32.84000015258789,33.619998931884766,32.61000061035156,33.27000045776367,33.27000045776367,150500
2024-03-26,33.61000061035156,34.13999938964844,32.959999084472656,33.029998779296875,33.029998779296875,186100
2024-03-27,33.349998474121094,33.619998931884766,32.959999084472656,33.2400016784668,33.2400016784668,128000
2024-03-28,33.2599983215332,34.04999923706055,33.2599983215332,33.66999816894531,33.66999816894531,136000
2024-04-01,33.970001220703125,34.08000183105469,33.09000015258789,33.400001525878906,33.400001525878906,190800
2024-04-02,32.59000015258789,33.11000061035156,32.5,32.81999969482422,32.81999969482422,163800
2024-04-03,32.31999969482422,33.060001373291016,32.31999969482422,33.040000915527344,33.040000915527344,155500
2024-04-04,33.560001373291016,33.63999938964844,32.13999938964844,32.27000045776367,32.27000045776367,138500
2024-04-05,32.2400016784668,32.81999969482422,32.20000076293945,32.4900016784668,32.4900016784668,72800
2024-04-08,32.54999923706055,33.06999969482422,32.38999938964844,32.880001068115234,32.880001068115234,78700
2024-04-09,33.29999923706055,33.540000915527344,33.02000045776367,33.2400016784668,33.2400016784668,70700
2024-04-10,32.40999984741211,32.720001220703125,32.15999984741211,32.619998931884766,32.619998931884766,143300
2024-04-11,32.7599983215332,33.310001373291016,32.52000045776367,33.29999923706055,33.29999923706055,78700
2024-04-12,32.849998474121094,32.849998474121094,31.899999618530273,32.08000183105469,32.08000183105469,115400
2024-04-15,32.529998779296875,32.59000015258789,31.40999984741211,31.6299991607666,31.6299991607666,135100
2024-04-16,31.469999313354492,32.119998931884766,31.200000762939453,31.93000030517578,31.93000030517578,91300
2024-04-17,32.119998931884766,32.18000030517578,31.260000228881836,31.280000686645508,31.280000686645508,113400
2024-04-18,31.06999969482422,31.299999237060547,30.299999237060547,30.31999969482422,30.31999969482422,143200
2024-04-19,30.0,30.459999084472656,29.530000686645508,29.559999465942383,29.559999465942383,172500
2024-04-22,29.639999389648438,29.799999237060547,29.209999084472656,29.690000534057617,29.690000534057617,121800
2024-04-23,29.709999084472656,30.399999618530273,29.709999084472656,30.170000076293945,30.170000076293945,112100
2024-04-24,30.510000228881836,30.690000534057617,29.959999084472656,30.079999923706055,30.079999923706055,105900
2024-04-25,29.950000762939453,30.299999237060547,29.309999465942383,30.190000534057617,30.190000534057617,112900
2024-04-26,30.469999313354492,31.229999542236328,30.1299991607666,31.040000915527344,31.040000915527344,101800
2024-04-29,31.049999237060547,31.43000030517578,31.0,31.280000686645508,31.280000686645508,73700
2024-04-30,31.0,31.100000381469727,30.040000915527344,30.079999923706055,30.079999923706055,146700
2024-05-01,29.829999923706055,31.020000457763672,29.329999923706055,30.059999465942383,30.059999465942383,135000
2024-05-02,30.459999084472656,31.209999084472656,30.09000015258789,31.1299991607666,31.1299991607666,190700
2024-05-03,31.729999542236328,32.09000015258789,31.469999313354492,31.65999984741211,31.65999984741211,89500
2024-05-06,31.790000915527344,32.45000076293945,31.790000915527344,32.31999969482422,32.31999969482422,89200
2024-05-07,32.4900016784668,33.06999969482422,32.2599983215332,32.34000015258789,32.34000015258789,105600
2024-05-08,32.0099983215332,32.529998779296875,31.940000534057617,32.439998626708984,32.439998626708984,105200
2024-05-09,32.45000076293945,32.88999938964844,32.02000045776367,32.810001373291016,32.810001373291016,180600
2024-05-10,32.869998931884766,35.16999816894531,29.579999923706055,34.290000915527344,34.290000915527344,343600
2024-05-13,34.619998931884766,34.7599983215332,33.470001220703125,33.66999816894531,33.66999816894531,195700
2024-05-14,33.84000015258789,34.400001525878906,33.63999938964844,33.849998474121094,33.849998474121094,229700
2024-05-15,34.13999938964844,34.70000076293945,33.72999954223633,34.38999938964844,34.38999938964844,194900
2024-05-16,34.220001220703125,34.45000076293945,33.650001525878906,33.7599983215332,33.7599983215332,182100
2024-05-17,34.04999923706055,34.43000030517578,33.66999816894531,34.369998931884766,34.369998931884766,127400
2024-05-20,34.279998779296875,35.56999969482422,34.099998474121094,35.38999938964844,35.38999938964844,261700
2024-05-21,35.470001220703125,35.91999816894531,35.08000183105469,35.599998474121094,35.599998474121094,167400
2024-05-22,35.900001525878906,36.0,35.41999816894531,35.63999938964844,35.63999938964844,165700
2024-05-23,36.060001373291016,36.060001373291016,34.560001373291016,34.84000015258789,34.84000015258789,100000
2024-05-24,35.27000045776367,35.47999954223633,34.880001068115234,35.43000030517578,35.43000030517578,92400
2024-05-28,35.779998779296875,35.90999984741211,35.15999984741211,35.880001068115234,35.880001068115234,125300
2024-05-29,35.150001525878906,35.959999084472656,35.150001525878906,35.88999938964844,35.88999938964844,116000
2024-05-30,36.0,36.38999938964844,35.91999816894531,35.9900016784668,35.9900016784668,147000
2024-05-31,36.2599983215332,36.310001373291016,34.20000076293945,35.02000045776367,35.02000045776367,173200
2024-06-03,35.459999084472656,35.459999084472656,34.400001525878906,34.75,34.75,112100
2024-06-04,34.5,34.650001525878906,34.18000030517578,34.560001373291016,34.560001373291016,84900
2024-06-05,35.0099983215332,35.619998931884766,34.86000061035156,35.540000915527344,35.540000915527344,77400
2024-06-06,35.41999816894531,35.41999816894531,34.58000183105469,34.790000915527344,34.790000915527344,70500
2024-06-07,34.47999954223633,34.59000015258789,34.0,34.16999816894531,34.16999816894531,113800
2024-06-10,33.810001373291016,34.619998931884766,33.58000183105469,34.189998626708984,34.189998626708984,197400
2024-06-11,33.869998931884766,34.529998779296875,33.869998931884766,34.38999938964844,34.38999938964844,112200
2024-06-12,35.36000061035156,36.0,34.540000915527344,35.119998931884766,35.119998931884766,126700
2024-06-13,34.97999954223633,35.0,33.93000030517578,34.189998626708984,34.189998626708984,90100
2024-06-14,33.709999084472656,33.709999084472656,33.2400016784668,33.630001068115234,33.630001068115234,87700
2024-06-17,33.709999084472656,34.34000015258789,33.31999969482422,34.22999954223633,34.22999954223633,180300
2024-06-18,34.29999923706055,35.209999084472656,34.220001220703125,35.02000045776367,35.02000045776367,113600
2024-06-20,34.95000076293945,35.61000061035156,34.90999984741211,35.5099983215332,35.5099983215332,230300
2024-06-21,35.40999984741211,35.95000076293945,34.81999969482422,35.779998779296875,35.779998779296875,458800
2024-06-24,35.61000061035156,35.709999084472656,34.7400016784668,34.88999938964844,34.88999938964844,229900
2024-06-25,34.97999954223633,35.66999816894531,34.599998474121094,35.599998474121094,35.599998474121094,110600
2024-06-26,35.380001068115234,36.13999938964844,35.380001068115234,35.84000015258789,35.84000015258789,163600