Date,Open,High,Low,Close,Adj Close,Volume
2004-02-03,15.149999618530273,16.219999313354492,15.0,16.0,16.0,5434000
2004-02-04,16.010000228881836,16.100000381469727,15.550000190734863,15.800000190734863,15.800000190734863,620700
2004-02-05,16.0,16.0,15.699999809265137,15.75,15.75,460400
2004-02-06,15.699999809265137,15.899999618530273,15.649999618530273,15.720000267028809,15.720000267028809,176000
2004-02-09,15.699999809265137,15.890000343322754,15.630000114440918,15.850000381469727,15.850000381469727,275800
2004-02-10,15.890000343322754,15.949999809265137,15.800000190734863,15.859999656677246,15.859999656677246,74600
2004-02-11,15.800000190734863,15.899999618530273,15.649999618530273,15.84000015258789,15.84000015258789,76200
2004-02-12,15.779999732971191,15.880000114440918,15.600000381469727,15.75,15.75,162500
2004-02-13,15.600000381469727,15.800000190734863,15.600000381469727,15.800000190734863,15.800000190734863,67300
2004-02-17,15.619999885559082,15.989999771118164,15.520000457763672,15.649999618530273,15.649999618530273,102500
2004-02-18,15.84000015258789,15.84000015258789,15.550000190734863,15.699999809265137,15.699999809265137,44800
2004-02-19,15.600000381469727,15.800000190734863,15.600000381469727,15.75,15.75,58500
2004-02-20,15.550000190734863,15.850000381469727,15.550000190734863,15.800000190734863,15.800000190734863,14200
2004-02-23,15.899999618530273,16.0,15.649999618530273,15.75,15.75,22400
2004-02-24,15.699999809265137,15.75,15.5,15.5,15.5,268100
2004-02-25,15.550000190734863,15.699999809265137,15.550000190734863,15.630000114440918,15.630000114440918,53300
2004-02-26,15.59000015258789,15.949999809265137,15.5,15.630000114440918,15.630000114440918,212700
2004-02-27,15.680000305175781,15.890000343322754,15.550000190734863,15.800000190734863,15.800000190734863,188600
2004-03-01,15.770000457763672,15.8100004196167,15.520000457763672,15.5600004196167,15.5600004196167,32900
2004-03-02,15.550000190734863,15.800000190734863,15.550000190734863,15.670000076293945,15.670000076293945,33100
2004-03-03,15.619999885559082,15.779999732971191,15.5600004196167,15.699999809265137,15.699999809265137,38900
2004-03-04,15.529999732971191,15.770000457763672,15.520000457763672,15.699999809265137,15.699999809265137,45000
2004-03-05,15.600000381469727,15.869999885559082,15.550000190734863,15.8100004196167,15.8100004196167,23300
2004-03-08,15.800000190734863,15.989999771118164,15.800000190734863,15.850000381469727,15.850000381469727,35300
2004-03-09,16.0,16.100000381469727,15.899999618530273,16.100000381469727,16.100000381469727,16100
2004-03-10,16.010000228881836,16.239999771118164,16.0,16.0,16.0,22700
2004-03-11,15.899999618530273,16.299999237060547,15.829999923706055,16.299999237060547,16.299999237060547,36800
2004-03-12,16.280000686645508,16.399999618530273,16.200000762939453,16.200000762939453,16.200000762939453,30800
2004-03-15,16.200000762939453,16.25,16.190000534057617,16.200000762939453,16.200000762939453,13300
2004-03-16,16.489999771118164,16.729999542236328,16.200000762939453,16.700000762939453,16.700000762939453,45300
2004-03-17,16.790000915527344,17.09000015258789,16.40999984741211,16.899999618530273,16.899999618530273,28600
2004-03-18,17.100000381469727,17.6200008392334,17.0,17.399999618530273,17.399999618530273,23800
2004-03-19,17.149999618530273,18.0,17.149999618530273,17.649999618530273,17.649999618530273,38000
2004-03-22,17.829999923706055,18.110000610351562,17.530000686645508,17.530000686645508,17.530000686645508,54300
2004-03-23,17.5,17.559999465942383,17.149999618530273,17.15999984741211,17.15999984741211,9800
2004-03-24,17.15999984741211,17.489999771118164,17.049999237060547,17.329999923706055,17.329999923706055,13600
2004-03-25,17.270000457763672,17.270000457763672,17.049999237060547,17.149999618530273,17.149999618530273,26500
2004-03-26,17.149999618530273,17.600000381469727,17.110000610351562,17.600000381469727,17.600000381469727,13100
2004-03-29,17.25,17.399999618530273,17.079999923706055,17.079999923706055,17.079999923706055,10000
2004-03-30,17.280000686645508,17.299999237060547,17.049999237060547,17.06999969482422,17.06999969482422,9100
2004-03-31,17.049999237060547,18.100000381469727,16.959999084472656,18.0,18.0,14500
2004-04-01,17.850000381469727,17.850000381469727,17.649999618530273,17.65999984741211,17.65999984741211,7100
2004-04-02,17.549999237060547,17.549999237060547,17.06999969482422,17.40999984741211,17.40999984741211,30700
2004-04-05,17.399999618530273,17.530000686645508,17.06999969482422,17.450000762939453,17.450000762939453,25600
2004-04-06,17.399999618530273,17.600000381469727,17.049999237060547,17.3799991607666,17.3799991607666,230600
2004-04-07,17.06999969482422,17.700000762939453,17.06999969482422,17.690000534057617,17.690000534057617,15400
2004-04-08,17.75,17.979999542236328,17.540000915527344,17.979999542236328,17.979999542236328,39100
2004-04-12,17.850000381469727,17.860000610351562,17.06999969482422,17.360000610351562,17.360000610351562,21900
2004-04-13,17.700000762939453,17.850000381469727,16.899999618530273,17.639999389648438,17.639999389648438,20100
2004-04-14,17.639999389648438,18.200000762939453,17.1299991607666,17.850000381469727,17.850000381469727,10000
2004-04-15,17.100000381469727,17.950000762939453,17.100000381469727,17.950000762939453,17.950000762939453,6400
2004-04-16,17.479999542236328,18.6299991607666,17.479999542236328,18.5,18.5,37200
2004-04-19,18.5,19.40999984741211,18.100000381469727,19.399999618530273,19.399999618530273,46800
2004-04-20,19.399999618530273,20.600000381469727,19.0,19.139999389648438,19.139999389648438,24600
2004-04-21,19.149999618530273,20.0,18.950000762939453,20.0,20.0,7500
2004-04-22,19.5,20.0,19.200000762939453,20.0,20.0,4700
2004-04-23,20.0,20.489999771118164,19.6299991607666,20.25,20.25,10700
2004-04-26,20.25,20.450000762939453,19.75,19.899999618530273,19.899999618530273,75200
2004-04-27,19.75,20.25,19.75,20.049999237060547,20.049999237060547,12900
2004-04-28,20.09000015258789,20.25,20.040000915527344,20.049999237060547,20.049999237060547,4700
2004-04-29,20.280000686645508,20.280000686645508,19.850000381469727,20.0,20.0,9500
2004-04-30,19.75,19.950000762939453,18.889999389648438,18.889999389648438,18.889999389648438,14000
2004-05-03,18.84000015258789,18.84000015258789,17.389999389648438,17.950000762939453,17.950000762939453,94400
2004-05-04,18.299999237060547,18.299999237060547,17.709999084472656,18.0,18.0,6500
2004-05-05,17.799999237060547,18.280000686645508,17.799999237060547,18.010000228881836,18.010000228881836,12000
2004-05-06,18.0,18.25,18.0,18.100000381469727,18.100000381469727,1700
2004-05-07,18.0,18.100000381469727,17.850000381469727,17.850000381469727,17.850000381469727,35600
2004-05-10,17.860000610351562,17.860000610351562,16.649999618530273,17.1200008392334,17.1200008392334,140300
2004-05-11,16.850000381469727,17.549999237060547,16.649999618530273,17.219999313354492,17.219999313354492,6000
2004-05-12,17.200000762939453,17.489999771118164,16.950000762939453,17.43000030517578,17.43000030517578,18300
2004-05-13,17.200000762939453,17.5,17.200000762939453,17.420000076293945,17.420000076293945,2600
2004-05-14,17.549999237060547,17.739999771118164,16.899999618530273,17.049999237060547,17.049999237060547,11000
2004-05-17,17.100000381469727,17.5,17.100000381469727,17.31999969482422,17.31999969482422,5100
2004-05-18,17.010000228881836,17.5,17.010000228881836,17.209999084472656,17.209999084472656,4700
2004-05-19,17.489999771118164,17.559999465942383,17.209999084472656,17.549999237060547,17.549999237060547,12400
2004-05-20,17.649999618530273,18.3799991607666,17.639999389648438,18.3799991607666,18.3799991607666,13700
2004-05-21,18.360000610351562,18.399999618530273,17.600000381469727,17.600000381469727,17.600000381469727,15800
2004-05-24,18.350000381469727,18.350000381469727,17.25,17.989999771118164,17.989999771118164,5500
2004-05-25,17.989999771118164,19.100000381469727,17.690000534057617,17.950000762939453,17.950000762939453,31000
2004-05-26,17.719999313354492,18.040000915527344,17.719999313354492,17.969999313354492,17.969999313354492,16500
2004-05-27,17.989999771118164,18.100000381469727,17.979999542236328,18.100000381469727,18.100000381469727,12800
2004-05-28,18.149999618530273,18.489999771118164,18.09000015258789,18.479999542236328,18.479999542236328,30300
2004-06-01,18.020000457763672,19.0,18.020000457763672,18.399999618530273,18.399999618530273,28300
2004-06-02,18.700000762939453,18.729999542236328,18.25,18.690000534057617,18.690000534057617,22100
2004-06-03,18.690000534057617,18.709999084472656,18.389999389648438,18.5,18.5,8400
2004-06-04,18.690000534057617,18.899999618530273,17.940000534057617,18.25,18.25,29800
2004-06-07,18.139999389648438,18.75,18.010000228881836,18.649999618530273,18.649999618530273,21900
2004-06-08,18.649999618530273,18.649999618530273,17.950000762939453,18.530000686645508,18.530000686645508,3500
2004-06-09,18.549999237060547,18.649999618530273,18.549999237060547,18.649999618530273,18.649999618530273,7100
2004-06-10,18.75,18.75,18.549999237060547,18.690000534057617,18.690000534057617,11100
2004-06-14,18.799999237060547,18.799999237060547,18.010000228881836,18.670000076293945,18.670000076293945,10200
2004-06-15,18.5,18.889999389648438,17.90999984741211,18.889999389648438,18.889999389648438,38800
2004-06-16,18.75,19.479999542236328,18.75,19.399999618530273,19.399999618530273,13600
2004-06-17,19.5,19.56999969482422,19.139999389648438,19.139999389648438,19.139999389648438,7200
2004-06-18,19.110000610351562,19.280000686645508,19.049999237060547,19.100000381469727,19.100000381469727,12000
2004-06-21,19.149999618530273,19.299999237060547,18.81999969482422,18.81999969482422,18.81999969482422,8100
2004-06-22,19.100000381469727,19.100000381469727,18.809999465942383,18.979999542236328,18.979999542236328,9200
2004-06-23,19.100000381469727,19.110000610351562,18.6299991607666,18.940000534057617,18.940000534057617,11700
2004-06-24,19.100000381469727,19.100000381469727,18.260000228881836,18.649999618530273,18.649999618530273,14800
2004-06-25,18.420000076293945,19.049999237060547,14.630000114440918,18.25,18.25,253600
2004-06-28,18.280000686645508,18.280000686645508,17.68000030517578,17.700000762939453,17.700000762939453,226600
2004-06-29,17.700000762939453,17.850000381469727,17.700000762939453,17.850000381469727,17.850000381469727,61400
2004-06-30,17.850000381469727,17.8700008392334,17.649999618530273,17.709999084472656,17.709999084472656,183000
2004-07-01,17.8700008392334,17.8700008392334,17.350000381469727,17.399999618530273,17.399999618530273,55100
2004-07-02,17.399999618530273,17.700000762939453,17.399999618530273,17.690000534057617,17.690000534057617,24200
2004-07-06,18.6200008392334,19.440000534057617,17.90999984741211,19.010000228881836,19.010000228881836,42200
2004-07-07,18.81999969482422,19.209999084472656,18.510000228881836,18.600000381469727,18.600000381469727,16800
2004-07-08,18.770000457763672,18.770000457763672,18.25,18.360000610351562,18.360000610351562,9200
2004-07-09,18.360000610351562,18.799999237060547,17.979999542236328,18.0,18.0,6800
2004-07-12,18.790000915527344,18.799999237060547,17.979999542236328,18.799999237060547,18.799999237060547,16600
2004-07-13,18.790000915527344,18.799999237060547,18.239999771118164,18.68000030517578,18.68000030517578,7600
2004-07-14,18.68000030517578,18.75,18.020000457763672,18.020000457763672,18.020000457763672,11600
2004-07-15,17.709999084472656,18.170000076293945,17.200000762939453,17.200000762939453,17.200000762939453,16000
2004-07-16,17.200000762939453,18.0,17.1200008392334,17.149999618530273,17.149999618530273,8900
2004-07-19,18.0,18.049999237060547,17.15999984741211,18.0,18.0,28900
2004-07-20,18.049999237060547,18.139999389648438,17.530000686645508,18.0,18.0,6700
2004-07-21,17.809999465942383,18.100000381469727,17.399999618530273,17.989999771118164,17.989999771118164,17500
2004-07-22,17.860000610351562,18.389999389648438,17.40999984741211,17.40999984741211,17.40999984741211,8200
2004-07-23,17.43000030517578,17.610000610351562,17.049999237060547,17.219999313354492,17.219999313354492,13700
2004-07-26,17.440000534057617,17.739999771118164,16.950000762939453,17.639999389648438,17.639999389648438,5300
2004-07-27,17.719999313354492,18.049999237060547,17.440000534057617,18.010000228881836,18.010000228881836,28300
2004-07-28,17.959999084472656,18.049999237060547,17.25,18.0,18.0,3700
2004-07-29,17.639999389648438,17.639999389648438,17.139999389648438,17.3799991607666,17.3799991607666,17100
2004-07-30,17.3700008392334,18.270000457763672,17.3700008392334,17.559999465942383,17.559999465942383,2800
2004-08-02,18.040000915527344,18.34000015258789,16.649999618530273,17.270000457763672,17.270000457763672,12900
2004-08-03,16.940000534057617,17.18000030517578,16.6200008392334,16.760000228881836,16.760000228881836,12200
2004-08-04,16.729999542236328,18.0,16.649999618530273,17.489999771118164,17.489999771118164,5900
2004-08-05,17.149999618530273,18.350000381469727,16.799999237060547,17.709999084472656,17.709999084472656,10300
2004-08-06,17.56999969482422,18.079999923706055,16.81999969482422,16.81999969482422,16.81999969482422,4100
2004-08-09,17.010000228881836,17.979999542236328,16.649999618530273,17.079999923706055,17.079999923706055,8900
2004-08-10,17.479999542236328,17.600000381469727,17.450000762939453,17.600000381469727,17.600000381469727,5200
2004-08-11,17.399999618530273,19.260000228881836,17.399999618530273,19.260000228881836,19.260000228881836,14400
2004-08-12,19.270000457763672,19.399999618530273,18.520000457763672,19.110000610351562,19.110000610351562,10600
2004-08-13,18.350000381469727,19.420000076293945,18.110000610351562,19.420000076293945,19.420000076293945,3100
2004-08-16,19.399999618530273,19.75,19.31999969482422,19.75,19.75,11200
2004-08-17,19.950000762939453,19.950000762939453,19.299999237060547,19.540000915527344,19.540000915527344,5700
2004-08-18,19.18000030517578,19.90999984741211,19.18000030517578,19.799999237060547,19.799999237060547,8200
2004-08-19,19.829999923706055,19.850000381469727,19.200000762939453,19.68000030517578,19.68000030517578,7700
2004-08-20,19.6200008392334,19.850000381469727,19.209999084472656,19.799999237060547,19.799999237060547,3900
2004-08-23,19.899999618530273,19.950000762939453,17.56999969482422,17.8799991607666,17.8799991607666,22100
2004-08-24,18.43000030517578,18.56999969482422,17.950000762939453,17.959999084472656,17.959999084472656,9100
2004-08-25,17.950000762939453,18.950000762939453,17.899999618530273,18.690000534057617,18.690000534057617,6200
2004-08-26,18.940000534057617,18.940000534057617,17.950000762939453,17.950000762939453,17.950000762939453,1700
2004-08-27,18.190000534057617,18.860000610351562,18.190000534057617,18.860000610351562,18.860000610351562,3800
2004-08-30,18.450000762939453,18.950000762939453,18.229999542236328,18.8700008392334,18.8700008392334,2400
2004-08-31,18.290000915527344,20.0,18.290000915527344,20.0,20.0,39700
2004-09-01,20.0,20.5,19.100000381469727,19.100000381469727,19.100000381469727,24200
2004-09-02,19.280000686645508,19.31999969482422,18.309999465942383,18.90999984741211,18.90999984741211,39100
2004-09-03,19.040000915527344,19.540000915527344,18.229999542236328,18.700000762939453,18.700000762939453,3400
2004-09-07,19.440000534057617,20.0,19.270000457763672,19.899999618530273,19.899999618530273,2000
2004-09-08,19.979999542236328,19.989999771118164,19.670000076293945,19.989999771118164,19.989999771118164,5100
2004-09-09,20.0,20.100000381469727,19.209999084472656,19.700000762939453,19.700000762939453,7100
2004-09-10,19.360000610351562,19.899999618530273,19.049999237060547,19.299999237060547,19.299999237060547,4000
2004-09-13,19.940000534057617,19.979999542236328,18.860000610351562,19.299999237060547,19.299999237060547,9900
2004-09-14,19.34000015258789,19.459999084472656,18.700000762939453,18.700000762939453,18.700000762939453,13000
2004-09-15,18.40999984741211,19.0,18.350000381469727,18.65999984741211,18.65999984741211,8100
2004-09-16,19.280000686645508,19.290000915527344,18.3799991607666,19.190000534057617,19.190000534057617,10500
2004-09-17,19.0,19.59000015258789,18.549999237060547,18.940000534057617,18.940000534057617,25300
2004-09-20,19.06999969482422,19.06999969482422,18.350000381469727,18.5,18.5,16800
2004-09-21,18.350000381469727,19.25,18.350000381469727,18.350000381469727,18.350000381469727,9700
2004-09-22,18.299999237060547,18.899999618530273,18.200000762939453,18.899999618530273,18.899999618530273,11400
2004-09-23,18.899999618530273,18.899999618530273,18.200000762939453,18.5,18.5,20700
2004-09-24,18.190000534057617,19.5,18.190000534057617,19.5,19.5,26000
2004-09-27,19.049999237060547,20.1299991607666,19.049999237060547,20.1299991607666,20.1299991607666,2400
2004-09-28,19.670000076293945,20.420000076293945,19.40999984741211,20.389999389648438,20.389999389648438,4100
2004-09-29,20.34000015258789,20.3799991607666,19.920000076293945,19.93000030517578,19.93000030517578,2400
2004-09-30,20.1200008392334,20.350000381469727,19.889999389648438,20.350000381469727,20.350000381469727,1900
2004-10-01,19.420000076293945,20.43000030517578,19.420000076293945,20.25,20.25,7900
2004-10-04,20.309999465942383,20.3700008392334,20.110000610351562,20.280000686645508,20.280000686645508,53400
2004-10-05,20.299999237060547,20.299999237060547,19.950000762939453,20.020000457763672,20.020000457763672,7300
2004-10-06,20.0,20.100000381469727,19.8700008392334,19.8700008392334,19.8700008392334,2500
2004-10-07,19.809999465942383,20.0,19.809999465942383,20.0,20.0,2300
2004-10-08,20.25,20.25,19.420000076293945,19.420000076293945,19.420000076293945,1300
2004-10-11,19.3700008392334,19.3799991607666,18.969999313354492,19.299999237060547,19.299999237060547,5000
2004-10-12,18.920000076293945,18.950000762939453,18.75,18.920000076293945,18.920000076293945,47400
2004-10-13,18.950000762939453,18.959999084472656,18.700000762939453,18.899999618530273,18.899999618530273,23300
2004-10-14,18.950000762939453,18.950000762939453,18.700000762939453,18.729999542236328,18.729999542236328,4600
2004-10-15,18.700000762939453,18.899999618530273,18.700000762939453,18.709999084472656,18.709999084472656,4400
2004-10-18,19.0,19.0,18.5,18.75,18.75,14500
2004-10-19,18.75,18.75,18.18000030517578,18.18000030517578,18.18000030517578,4200
2004-10-20,18.18000030517578,18.25,17.75,17.850000381469727,17.850000381469727,197600
2004-10-21,17.719999313354492,18.0,17.59000015258789,18.0,18.0,8800
2004-10-22,18.65999984741211,18.65999984741211,17.510000228881836,18.0,18.0,5700
2004-10-25,17.610000610351562,18.5,17.559999465942383,18.5,18.5,5600
2004-10-26,17.940000534057617,18.530000686645508,17.68000030517578,18.25,18.25,4100
2004-10-27,18.399999618530273,18.5,17.84000015258789,18.25,18.25,14700
2004-10-28,18.5,18.5,17.520000457763672,18.0,18.0,39500
2004-10-29,17.770000457763672,17.780000686645508,17.1200008392334,17.6299991607666,17.6299991607666,29800
2004-11-01,17.360000610351562,17.700000762939453,17.309999465942383,17.59000015258789,17.59000015258789,2100
2004-11-02,17.770000457763672,18.0,17.420000076293945,17.610000610351562,17.610000610351562,3700
2004-11-03,17.729999542236328,18.040000915527344,17.049999237060547,17.5,17.5,3000
2004-11-04,18.260000228881836,18.260000228881836,17.899999618530273,18.079999923706055,18.079999923706055,2600
2004-11-05,18.420000076293945,18.450000762939453,17.920000076293945,18.06999969482422,18.06999969482422,2400
2004-11-08,18.030000686645508,18.399999618530273,18.010000228881836,18.06999969482422,18.06999969482422,5400
2004-11-09,17.90999984741211,18.350000381469727,17.90999984741211,18.200000762939453,18.200000762939453,3700
2004-11-10,18.200000762939453,18.299999237060547,17.989999771118164,17.989999771118164,17.989999771118164,8200
2004-11-11,18.290000915527344,18.389999389648438,18.09000015258789,18.260000228881836,18.260000228881836,25400
2004-11-12,18.600000381469727,18.600000381469727,18.469999313354492,18.59000015258789,18.59000015258789,6600
2004-11-15,18.549999237060547,18.649999618530273,18.309999465942383,18.5,18.5,14700
2004-11-16,18.450000762939453,18.75,18.149999618530273,18.5,18.5,55800
2004-11-17,18.600000381469727,19.0,18.600000381469727,18.739999771118164,18.739999771118164,22900
2004-11-18,18.329999923706055,18.739999771118164,18.190000534057617,18.25,18.25,2200
2004-11-19,18.149999618530273,18.420000076293945,18.149999618530273,18.209999084472656,18.209999084472656,9400
2004-11-22,18.5,18.5,18.0,18.3700008392334,18.3700008392334,17800
2004-11-23,18.540000915527344,18.540000915527344,17.850000381469727,18.25,18.25,27700
2004-11-24,18.399999618530273,18.520000457763672,17.520000457763672,18.239999771118164,18.239999771118164,9400
2004-11-26,17.979999542236328,18.299999237060547,17.979999542236328,18.200000762939453,18.200000762939453,1700
2004-11-29,18.0,18.200000762939453,18.0,18.09000015258789,18.09000015258789,9600
2004-11-30,18.0,18.399999618530273,17.84000015258789,17.84000015258789,17.84000015258789,4800
2004-12-01,17.790000915527344,18.239999771118164,17.540000915527344,17.8799991607666,17.8799991607666,4600
2004-12-02,18.399999618530273,18.399999618530273,17.969999313354492,18.25,18.25,15600
2004-12-03,18.280000686645508,18.280000686645508,18.1299991607666,18.1299991607666,18.1299991607666,5000
2004-12-06,18.149999618530273,18.25,18.079999923706055,18.25,18.25,1400
2004-12-07,18.280000686645508,18.280000686645508,17.65999984741211,17.670000076293945,17.670000076293945,21000
2004-12-08,18.170000076293945,18.190000534057617,17.690000534057617,17.739999771118164,17.739999771118164,13800
2004-12-09,17.56999969482422,17.739999771118164,17.5,17.700000762939453,17.700000762939453,5900
2004-12-10,17.950000762939453,18.0,17.309999465942383,17.309999465942383,17.309999465942383,24200
2004-12-13,17.950000762939453,17.950000762939453,17.0,17.540000915527344,17.540000915527344,11700
2004-12-14,17.5,17.700000762939453,17.5,17.600000381469727,17.600000381469727,4600
2004-12-15,17.209999084472656,17.700000762939453,17.209999084472656,17.65999984741211,17.65999984741211,3900
2004-12-16,17.31999969482422,17.3700008392334,16.520000457763672,16.75,16.75,115400
2004-12-17,16.649999618530273,16.8799991607666,16.649999618530273,16.75,16.75,81000
2004-12-20,16.65999984741211,16.790000915527344,16.350000381469727,16.350000381469727,16.350000381469727,8400
2004-12-21,17.049999237060547,17.049999237060547,16.549999237060547,16.739999771118164,16.739999771118164,38900
2004-12-22,16.559999465942383,16.969999313354492,16.559999465942383,16.719999313354492,16.719999313354492,34200
2004-12-23,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2004-12-27,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2004-12-28,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2004-12-29,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2004-12-30,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2004-12-31,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-03,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-04,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-05,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-06,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-07,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-10,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-11,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-12,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-13,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-14,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-18,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,16.719999313354492,0
2005-01-19,14.300000190734863,14.489999771118164,14.149999618530273,14.239999771118164,14.239999771118164,17200
2005-01-20,14.149999618530273,14.300000190734863,14.0,14.109999656677246,14.109999656677246,18000
2005-01-21,14.149999618530273,14.380000114440918,14.039999961853027,14.170000076293945,14.170000076293945,49100
2005-01-24,14.239999771118164,14.5,14.010000228881836,14.5,14.5,2000
2005-01-25,14.699999809265137,15.239999771118164,14.020000457763672,15.0,15.0,11400
2005-01-26,15.199999809265137,15.199999809265137,14.15999984741211,14.239999771118164,14.239999771118164,16900
2005-01-27,14.130000114440918,14.260000228881836,13.960000038146973,14.100000381469727,14.100000381469727,159200
2005-01-28,14.350000381469727,14.350000381469727,13.949999809265137,14.0600004196167,14.0600004196167,21200
2005-01-31,14.25,14.34000015258789,13.920000076293945,14.25,14.25,70700
2005-02-01,13.989999771118164,14.109999656677246,13.800000190734863,13.8100004196167,13.8100004196167,93300
2005-02-02,13.800000190734863,14.050000190734863,13.75,14.0,14.0,48300
2005-02-03,13.800000190734863,13.819999694824219,12.970000267028809,13.039999961853027,13.039999961853027,210300
2005-02-04,13.1899995803833,13.609999656677246,13.0,13.25,13.25,112000
2005-02-07,13.34000015258789,13.529999732971191,12.989999771118164,13.5,13.5,178400
2005-02-08,14.010000228881836,14.09000015258789,13.489999771118164,13.9399995803833,13.9399995803833,232400
2005-02-09,13.949999809265137,13.949999809265137,13.5,13.5,13.5,64100
2005-02-10,13.739999771118164,13.989999771118164,13.699999809265137,13.75,13.75,26500
2005-02-11,13.75,13.979999542236328,13.640000343322754,13.859999656677246,13.859999656677246,37600
2005-02-14,14.020000457763672,15.399999618530273,13.920000076293945,14.050000190734863,14.050000190734863,211400
2005-02-15,14.050000190734863,14.100000381469727,13.890000343322754,14.0,14.0,136400
2005-02-16,14.050000190734863,14.15999984741211,14.0,14.130000114440918,14.130000114440918,29000
2005-02-17,14.100000381469727,14.100000381469727,14.0,14.0600004196167,14.0600004196167,34600
2005-02-18,14.100000381469727,14.100000381469727,13.989999771118164,14.050000190734863,14.050000190734863,11800
2005-02-22,14.0600004196167,15.399999618530273,14.0,14.100000381469727,14.100000381469727,41900
2005-02-23,14.569999694824219,14.569999694824219,14.029999732971191,14.050000190734863,14.050000190734863,32800
2005-02-24,14.100000381469727,14.100000381469727,14.0,14.079999923706055,14.079999923706055,6300
2005-02-25,14.069999694824219,14.119999885559082,14.020000457763672,14.050000190734863,14.050000190734863,24700
2005-02-28,14.0,14.100000381469727,13.920000076293945,13.920000076293945,13.920000076293945,9900
2005-03-01,13.960000038146973,14.119999885559082,13.920000076293945,14.100000381469727,14.100000381469727,27100
2005-03-02,13.979999542236328,14.3100004196167,13.979999542236328,14.100000381469727,14.100000381469727,7800
2005-03-03,14.100000381469727,14.100000381469727,13.970000267028809,14.050000190734863,14.050000190734863,8600
2005-03-04,14.5,14.5,14.0,14.039999961853027,14.039999961853027,19400
2005-03-07,14.039999961853027,14.600000381469727,14.039999961853027,14.149999618530273,14.149999618530273,6200
2005-03-08,14.199999809265137,14.270000457763672,13.90999984741211,14.100000381469727,14.100000381469727,16300
2005-03-09,13.949999809265137,14.09000015258789,13.90999984741211,14.020000457763672,14.020000457763672,192800
2005-03-10,14.0,14.119999885559082,13.899999618530273,14.029999732971191,14.029999732971191,28700
2005-03-11,14.010000228881836,14.010000228881836,13.890000343322754,13.949999809265137,13.949999809265137,19400
2005-03-14,14.149999618530273,14.149999618530273,13.920000076293945,13.920000076293945,13.920000076293945,5600
2005-03-15,14.119999885559082,14.119999885559082,13.899999618530273,13.960000038146973,13.960000038146973,12600
2005-03-16,13.75,14.0,13.6899995803833,13.779999732971191,13.779999732971191,14000
2005-03-17,13.770000457763672,14.5,13.75,14.050000190734863,14.050000190734863,31200
2005-03-18,14.1899995803833,14.1899995803833,13.850000381469727,13.989999771118164,13.989999771118164,36300
2005-03-21,14.050000190734863,14.050000190734863,13.850000381469727,14.050000190734863,14.050000190734863,2000
2005-03-22,14.050000190734863,14.050000190734863,13.899999618530273,13.949999809265137,13.949999809265137,13400
2005-03-23,13.899999618530273,14.050000190734863,13.899999618530273,14.0,14.0,6000
2005-03-24,13.90999984741211,14.050000190734863,13.75,14.0,14.0,17700
2005-03-28,13.8100004196167,14.050000190734863,13.8100004196167,14.0,14.0,6800
2005-03-29,13.90999984741211,14.050000190734863,13.760000228881836,13.850000381469727,13.850000381469727,14100
2005-03-30,13.989999771118164,14.050000190734863,13.960000038146973,14.0,14.0,3900
2005-03-31,14.029999732971191,14.029999732971191,13.890000343322754,14.0,14.0,8500
2005-04-01,13.789999961853027,14.050000190734863,13.699999809265137,13.800000190734863,13.800000190734863,29500
2005-04-04,13.779999732971191,14.210000038146973,13.710000038146973,14.020000457763672,14.020000457763672,13400
2005-04-05,13.739999771118164,14.050000190734863,13.739999771118164,13.989999771118164,13.989999771118164,10300
2005-04-06,14.199999809265137,14.489999771118164,14.0,14.369999885559082,14.369999885559082,12900
2005-04-07,14.149999618530273,14.300000190734863,14.050000190734863,14.25,14.25,17200
2005-04-08,13.84000015258789,14.0600004196167,13.75,14.029999732971191,14.029999732971191,35100
2005-04-11,14.029999732971191,14.029999732971191,13.770000457763672,13.779999732971191,13.779999732971191,5500
2005-04-12,13.65999984741211,14.149999618530273,13.65999984741211,14.109999656677246,14.109999656677246,8000
2005-04-13,13.970000267028809,13.970000267028809,13.739999771118164,13.75,13.75,2100
2005-04-14,13.75,14.050000190734863,13.699999809265137,13.890000343322754,13.890000343322754,11200
2005-04-15,13.989999771118164,14.180000305175781,13.739999771118164,13.819999694824219,13.819999694824219,7000
2005-04-18,13.760000228881836,14.029999732971191,13.699999809265137,13.9399995803833,13.9399995803833,5700
2005-04-19,13.84000015258789,14.119999885559082,13.619999885559082,13.619999885559082,13.619999885559082,7300
2005-04-20,13.550000190734863,14.399999618530273,13.550000190734863,13.619999885559082,13.619999885559082,12500
2005-04-21,14.029999732971191,14.029999732971191,13.75,13.829999923706055,13.829999923706055,4400
2005-04-22,13.75,13.850000381469727,13.59000015258789,13.59000015258789,13.59000015258789,9400
2005-04-25,13.859999656677246,13.970000267028809,13.720000267028809,13.970000267028809,13.970000267028809,17100
2005-04-26,13.760000228881836,13.989999771118164,13.75,13.989999771118164,13.989999771118164,3900
2005-04-27,13.90999984741211,14.4399995803833,13.90999984741211,14.239999771118164,14.239999771118164,36800
2005-04-28,14.3100004196167,14.460000038146973,14.300000190734863,14.449999809265137,14.449999809265137,9300
2005-04-29,14.5,15.550000190734863,14.25,15.479999542236328,15.479999542236328,22800
2005-05-02,15.25,15.5,14.800000190734863,14.869999885559082,14.869999885559082,9700
2005-05-03,14.899999618530273,15.050000190734863,14.550000190734863,14.789999961853027,14.789999961853027,17100
2005-05-04,14.800000190734863,14.890000343322754,14.350000381469727,14.529999732971191,14.529999732971191,41900
2005-05-05,14.699999809265137,14.699999809265137,14.25,14.479999542236328,14.479999542236328,21800
2005-05-06,14.5,14.800000190734863,14.359999656677246,14.5,14.5,32600
2005-05-09,14.609999656677246,14.800000190734863,14.40999984741211,14.699999809265137,14.699999809265137,9700
2005-05-10,14.710000038146973,14.760000228881836,14.600000381469727,14.760000228881836,14.760000228881836,6700
2005-05-11,14.390000343322754,14.899999618530273,14.390000343322754,14.899999618530273,14.899999618530273,21400
2005-05-12,15.050000190734863,15.329999923706055,14.989999771118164,15.109999656677246,15.109999656677246,7800
2005-05-13,15.050000190734863,15.149999618530273,15.0,15.0,15.0,14000
2005-05-16,14.970000267028809,15.319999694824219,14.84000015258789,15.170000076293945,15.170000076293945,7800
2005-05-17,15.010000228881836,15.279999732971191,15.010000228881836,15.1899995803833,15.1899995803833,4100
2005-05-18,15.350000381469727,15.489999771118164,14.84000015258789,15.229999542236328,15.229999542236328,4300
2005-05-19,15.050000190734863,15.479999542236328,15.050000190734863,15.229999542236328,15.229999542236328,3200
2005-05-20,15.489999771118164,15.489999771118164,15.109999656677246,15.350000381469727,15.350000381469727,2900
2005-05-23,15.470000267028809,15.5,15.170000076293945,15.170000076293945,15.170000076293945,9100
2005-05-24,15.270000457763672,15.3100004196167,15.0600004196167,15.229999542236328,15.229999542236328,5600
2005-05-25,15.100000381469727,15.100000381469727,14.710000038146973,14.84000015258789,14.84000015258789,17000
2005-05-26,15.199999809265137,15.199999809265137,14.600000381469727,15.069999694824219,15.069999694824219,5600
2005-05-27,14.949999809265137,15.600000381469727,14.949999809265137,15.380000114440918,15.380000114440918,11900
2005-05-31,15.329999923706055,15.699999809265137,15.279999732971191,15.699999809265137,15.699999809265137,6400
2005-06-01,15.739999771118164,15.75,15.300000190734863,15.75,15.75,17000
2005-06-02,15.75,15.75,15.65999984741211,15.729999542236328,15.729999542236328,15100
2005-06-03,15.25,15.739999771118164,15.25,15.4399995803833,15.4399995803833,8500
2005-06-06,15.520000457763672,15.84000015258789,15.100000381469727,15.579999923706055,15.579999923706055,20100
2005-06-07,15.75,16.0,15.649999618530273,15.75,15.75,28200
2005-06-08,15.75,15.75,15.539999961853027,15.729999542236328,15.729999542236328,3300
2005-06-09,15.850000381469727,15.850000381469727,15.34000015258789,15.6899995803833,15.6899995803833,9100
2005-06-10,15.6899995803833,15.949999809265137,15.5600004196167,15.949999809265137,15.949999809265137,20300
2005-06-13,15.9399995803833,16.450000762939453,15.859999656677246,16.450000762939453,16.450000762939453,20800
2005-06-14,16.579999923706055,16.649999618530273,15.760000228881836,16.450000762939453,16.450000762939453,14300
2005-06-15,16.68000030517578,16.68000030517578,15.850000381469727,16.670000076293945,16.670000076293945,23900
2005-06-16,16.65999984741211,17.079999923706055,16.65999984741211,17.020000457763672,17.020000457763672,12200
2005-06-17,17.149999618530273,17.149999618530273,16.700000762939453,17.0,17.0,29700
2005-06-20,16.969999313354492,17.290000915527344,16.799999237060547,16.989999771118164,16.989999771118164,10300
2005-06-21,17.0,17.540000915527344,16.889999389648438,17.18000030517578,17.18000030517578,14400
2005-06-22,17.139999389648438,17.139999389648438,16.93000030517578,17.030000686645508,17.030000686645508,14900
2005-06-23,17.239999771118164,17.239999771118164,16.389999389648438,16.389999389648438,16.389999389648438,4300
2005-06-24,16.309999465942383,17.049999237060547,15.819999694824219,16.989999771118164,16.989999771118164,159000
2005-06-27,16.959999084472656,17.110000610351562,16.75,16.829999923706055,16.829999923706055,27400
2005-06-28,16.719999313354492,17.100000381469727,16.639999389648438,17.09000015258789,17.09000015258789,9800
2005-06-29,16.90999984741211,17.139999389648438,16.899999618530273,17.139999389648438,17.139999389648438,5100
2005-06-30,17.149999618530273,17.440000534057617,17.149999618530273,17.440000534057617,17.440000534057617,6600
2005-07-01,17.530000686645508,17.530000686645508,17.239999771118164,17.239999771118164,17.239999771118164,21600
2005-07-05,17.139999389648438,17.600000381469727,17.139999389648438,17.600000381469727,17.600000381469727,13900
2005-07-06,17.450000762939453,17.65999984741211,17.309999465942383,17.420000076293945,17.420000076293945,8700
2005-07-07,17.149999618530273,17.770000457763672,17.100000381469727,17.739999771118164,17.739999771118164,4600
2005-07-08,17.700000762939453,17.700000762939453,17.5,17.600000381469727,17.600000381469727,8500
2005-07-11,17.829999923706055,18.25,17.5,17.8799991607666,17.8799991607666,19600
2005-07-12,17.93000030517578,18.200000762939453,17.780000686645508,17.84000015258789,17.84000015258789,21700
2005-07-13,17.670000076293945,17.770000457763672,17.600000381469727,17.739999771118164,17.739999771118164,2400
2005-07-14,17.989999771118164,18.200000762939453,17.56999969482422,17.56999969482422,17.56999969482422,8100
2005-07-15,17.549999237060547,18.049999237060547,17.510000228881836,18.049999237060547,18.049999237060547,27900
2005-07-18,17.93000030517578,17.940000534057617,17.5,17.649999618530273,17.649999618530273,35800
2005-07-19,17.649999618530273,17.950000762939453,17.40999984741211,17.639999389648438,17.639999389648438,13700
2005-07-20,17.399999618530273,17.760000228881836,17.399999618530273,17.6299991607666,17.6299991607666,7600
2005-07-21,17.6299991607666,17.790000915527344,17.399999618530273,17.709999084472656,17.709999084472656,12100
2005-07-22,17.510000228881836,17.81999969482422,17.510000228881836,17.75,17.75,5500
2005-07-25,17.510000228881836,17.790000915527344,17.469999313354492,17.469999313354492,17.469999313354492,7900
2005-07-26,17.920000076293945,17.959999084472656,17.290000915527344,17.959999084472656,17.959999084472656,2600
2005-07-27,17.760000228881836,17.889999389648438,17.559999465942383,17.709999084472656,17.709999084472656,2600
2005-07-28,17.709999084472656,18.049999237060547,17.399999618530273,18.049999237060547,18.049999237060547,4600
2005-07-29,18.100000381469727,18.139999389648438,17.709999084472656,17.780000686645508,17.780000686645508,14500
2005-08-01,17.969999313354492,18.049999237060547,17.790000915527344,17.8700008392334,17.8700008392334,12000
2005-08-02,17.959999084472656,18.059999465942383,17.860000610351562,18.030000686645508,18.030000686645508,11700
2005-08-03,17.90999984741211,18.030000686645508,17.90999984741211,18.020000457763672,18.020000457763672,4600
2005-08-04,17.90999984741211,17.959999084472656,17.75,17.8799991607666,17.8799991607666,16900
2005-08-05,18.010000228881836,18.010000228881836,17.100000381469727,17.389999389648438,17.389999389648438,14300
2005-08-08,17.399999618530273,17.780000686645508,17.239999771118164,17.59000015258789,17.59000015258789,9400
2005-08-09,17.760000228881836,17.760000228881836,17.40999984741211,17.559999465942383,17.559999465942383,3000
2005-08-10,17.799999237060547,17.829999923706055,17.420000076293945,17.68000030517578,17.68000030517578,2700
2005-08-11,17.389999389648438,17.799999237060547,17.350000381469727,17.75,17.75,32800
2005-08-12,17.43000030517578,17.600000381469727,17.1299991607666,17.559999465942383,17.559999465942383,9200
2005-08-15,17.3799991607666,17.579999923706055,17.3799991607666,17.510000228881836,17.510000228881836,21600
2005-08-16,17.549999237060547,17.600000381469727,17.170000076293945,17.600000381469727,17.600000381469727,20900
2005-08-17,17.40999984741211,17.600000381469727,17.399999618530273,17.600000381469727,17.600000381469727,7000
2005-08-18,17.3799991607666,17.450000762939453,17.290000915527344,17.31999969482422,17.31999969482422,8100
2005-08-19,17.219999313354492,17.420000076293945,17.219999313354492,17.309999465942383,17.309999465942383,6200
2005-08-22,17.309999465942383,17.68000030517578,17.079999923706055,17.239999771118164,17.239999771118164,13000
2005-08-23,17.149999618530273,17.239999771118164,17.020000457763672,17.020000457763672,17.020000457763672,2200
2005-08-24,17.149999618530273,17.149999618530273,16.489999771118164,16.899999618530273,16.899999618530273,23400
2005-08-25,16.899999618530273,16.899999618530273,16.43000030517578,16.829999923706055,16.829999923706055,24300
2005-08-26,16.600000381469727,16.950000762939453,16.110000610351562,16.75,16.75,38800
2005-08-29,16.739999771118164,16.770000457763672,16.170000076293945,16.190000534057617,16.190000534057617,51800
2005-08-30,16.219999313354492,16.219999313354492,16.010000228881836,16.190000534057617,16.190000534057617,14400
2005-08-31,16.200000762939453,17.0,16.139999389648438,16.670000076293945,16.670000076293945,42200
2005-09-01,16.68000030517578,16.90999984741211,16.540000915527344,16.850000381469727,16.850000381469727,16700
2005-09-02,16.709999084472656,16.75,16.610000610351562,16.729999542236328,16.729999542236328,7900
2005-09-06,17.0,17.0,16.549999237060547,16.729999542236328,16.729999542236328,11400
2005-09-07,16.549999237060547,16.780000686645508,16.18000030517578,16.6200008392334,16.6200008392334,18800
2005-09-08,16.43000030517578,16.780000686645508,16.360000610351562,16.649999618530273,16.649999618530273,15200
2005-09-09,16.75,16.90999984741211,16.530000686645508,16.700000762939453,16.700000762939453,11100
2005-09-12,16.5,16.989999771118164,16.5,16.860000610351562,16.860000610351562,7800
2005-09-13,16.670000076293945,16.690000534057617,16.31999969482422,16.5,16.5,2500
2005-09-14,16.6200008392334,16.6200008392334,16.420000076293945,16.610000610351562,16.610000610351562,11900
2005-09-15,16.549999237060547,16.700000762939453,16.40999984741211,16.700000762939453,16.700000762939453,5100
2005-09-16,16.860000610351562,16.860000610351562,16.469999313354492,16.639999389648438,16.639999389648438,44300
2005-09-19,16.600000381469727,16.600000381469727,16.469999313354492,16.579999923706055,16.579999923706055,9000
2005-09-20,16.860000610351562,16.860000610351562,15.539999961853027,16.09000015258789,16.09000015258789,37800
2005-09-21,15.989999771118164,16.059999465942383,15.5600004196167,15.75,15.75,20700
2005-09-22,15.529999732971191,15.949999809265137,15.529999732971191,15.880000114440918,15.880000114440918,26000
2005-09-23,15.9399995803833,16.0,15.890000343322754,15.949999809265137,15.949999809265137,33200
2005-09-26,16.0,16.0,15.680000305175781,15.720000267028809,15.720000267028809,13300
2005-09-27,15.680000305175781,15.770000457763672,15.680000305175781,15.699999809265137,15.699999809265137,6500
2005-09-28,15.699999809265137,15.779999732971191,15.529999732971191,15.640000343322754,15.640000343322754,5400
2005-09-29,15.600000381469727,16.0,15.600000381469727,16.0,16.0,6800
2005-09-30,16.0,16.399999618530273,15.9399995803833,15.989999771118164,15.989999771118164,29900
2005-10-03,16.0,16.0,15.800000190734863,16.0,16.0,198500
2005-10-04,16.0,16.079999923706055,15.960000038146973,15.989999771118164,15.989999771118164,26600
2005-10-05,15.850000381469727,16.0,15.84000015258789,15.850000381469727,15.850000381469727,22300
2005-10-06,15.979999542236328,16.15999984741211,15.329999923706055,15.729999542236328,15.729999542236328,21800
2005-10-07,15.800000190734863,15.819999694824219,15.5600004196167,15.729999542236328,15.729999542236328,2900
2005-10-10,15.609999656677246,16.350000381469727,15.220000267028809,16.299999237060547,16.299999237060547,21500
2005-10-11,16.459999084472656,16.459999084472656,15.890000343322754,15.949999809265137,15.949999809265137,40600
2005-10-12,15.859999656677246,16.06999969482422,15.649999618530273,15.949999809265137,15.949999809265137,12800
2005-10-13,15.800000190734863,16.110000610351562,15.6899995803833,15.6899995803833,15.6899995803833,9500
2005-10-14,15.989999771118164,15.989999771118164,15.619999885559082,15.720000267028809,15.720000267028809,4100
2005-10-17,15.539999961853027,15.6899995803833,15.40999984741211,15.539999961853027,15.539999961853027,11500
2005-10-18,15.5,15.59000015258789,15.40999984741211,15.5600004196167,15.5600004196167,6500
2005-10-19,15.399999618530273,16.110000610351562,15.289999961853027,16.0,16.0,6100
2005-10-20,15.84000015258789,15.9399995803833,15.260000228881836,15.9399995803833,15.9399995803833,6900
2005-10-21,16.0,16.040000915527344,15.640000343322754,15.890000343322754,15.890000343322754,6100
2005-10-24,15.890000343322754,16.190000534057617,15.829999923706055,16.190000534057617,16.190000534057617,12100
2005-10-25,15.899999618530273,16.389999389648438,15.819999694824219,16.389999389648438,16.389999389648438,21200
2005-10-26,15.930000305175781,16.399999618530273,15.930000305175781,16.299999237060547,16.299999237060547,56300
2005-10-27,16.31999969482422,16.31999969482422,15.819999694824219,16.0,16.0,23000
2005-10-28,16.190000534057617,16.200000762939453,15.930000305175781,16.149999618530273,16.149999618530273,82800
2005-10-31,16.229999542236328,17.5,16.229999542236328,17.3700008392334,17.3700008392334,48100
2005-11-01,17.040000915527344,17.34000015258789,17.020000457763672,17.239999771118164,17.239999771118164,17900
2005-11-02,17.25,17.969999313354492,17.25,17.959999084472656,17.959999084472656,30700
2005-11-03,17.989999771118164,18.290000915527344,17.989999771118164,18.1200008392334,18.1200008392334,21600
2005-11-04,18.25,18.25,17.610000610351562,18.059999465942383,18.059999465942383,7600
2005-11-07,18.25,18.600000381469727,18.200000762939453,18.600000381469727,18.600000381469727,4100
2005-11-08,18.3700008392334,18.6200008392334,18.3700008392334,18.559999465942383,18.559999465942383,4900
2005-11-09,18.649999618530273,18.8799991607666,18.450000762939453,18.729999542236328,18.729999542236328,6200
2005-11-10,18.65999984741211,18.65999984741211,18.229999542236328,18.549999237060547,18.549999237060547,27600
2005-11-11,18.299999237060547,18.75,18.299999237060547,18.700000762939453,18.700000762939453,5200
2005-11-14,18.5,18.5,18.34000015258789,18.469999313354492,18.469999313354492,4900
2005-11-15,18.360000610351562,18.459999084472656,18.010000228881836,18.15999984741211,18.15999984741211,7300
2005-11-16,18.020000457763672,18.479999542236328,18.010000228881836,18.40999984741211,18.40999984741211,7100
2005-11-17,18.649999618530273,18.829999923706055,18.350000381469727,18.809999465942383,18.809999465942383,8500
2005-11-18,18.989999771118164,18.989999771118164,18.649999618530273,18.989999771118164,18.989999771118164,23400
2005-11-21,18.75,18.989999771118164,18.540000915527344,18.950000762939453,18.950000762939453,10800
2005-11-22,18.510000228881836,18.809999465942383,18.059999465942383,18.739999771118164,18.739999771118164,27200
2005-11-23,18.59000015258789,18.600000381469727,18.1200008392334,18.18000030517578,18.18000030517578,27600
2005-11-25,18.079999923706055,18.25,17.940000534057617,17.989999771118164,17.989999771118164,3600
2005-11-28,17.979999542236328,17.979999542236328,17.020000457763672,17.31999969482422,17.31999969482422,54200
2005-11-29,17.530000686645508,18.770000457763672,17.350000381469727,17.899999618530273,17.899999618530273,13200
2005-11-30,17.90999984741211,18.600000381469727,17.209999084472656,18.299999237060547,18.299999237060547,59600
2005-12-01,18.309999465942383,18.520000457763672,17.6299991607666,18.280000686645508,18.280000686645508,19400
2005-12-02,18.299999237060547,18.520000457763672,18.18000030517578,18.469999313354492,18.469999313354492,8200
2005-12-05,18.34000015258789,18.530000686645508,17.81999969482422,17.920000076293945,17.920000076293945,16800
2005-12-06,18.15999984741211,18.420000076293945,17.540000915527344,17.690000534057617,17.690000534057617,61300
2005-12-07,17.600000381469727,17.700000762939453,17.25,17.290000915527344,17.290000915527344,28000
2005-12-08,17.049999237060547,17.25,17.049999237060547,17.200000762939453,17.200000762939453,24100
2005-12-09,17.350000381469727,17.510000228881836,17.09000015258789,17.270000457763672,17.270000457763672,21200
2005-12-12,17.450000762939453,17.459999084472656,17.030000686645508,17.290000915527344,17.290000915527344,32400
2005-12-13,17.489999771118164,17.489999771118164,17.200000762939453,17.239999771118164,17.239999771118164,15200
2005-12-14,17.31999969482422,17.389999389648438,17.139999389648438,17.139999389648438,17.139999389648438,16900
2005-12-15,17.190000534057617,17.190000534057617,16.950000762939453,17.100000381469727,17.100000381469727,16800
2005-12-16,17.229999542236328,17.270000457763672,16.809999465942383,17.030000686645508,17.030000686645508,81600
2005-12-19,17.0,17.079999923706055,16.690000534057617,17.049999237060547,17.049999237060547,16500
2005-12-20,16.81999969482422,16.889999389648438,16.670000076293945,16.790000915527344,16.790000915527344,14400
2005-12-21,16.950000762939453,16.950000762939453,16.600000381469727,16.600000381469727,16.600000381469727,8400
2005-12-22,16.799999237060547,17.0,16.75,17.0,17.0,8800
2005-12-23,17.170000076293945,17.270000457763672,17.049999237060547,17.139999389648438,17.139999389648438,3400
2005-12-27,17.399999618530273,17.399999618530273,16.950000762939453,17.020000457763672,17.020000457763672,12400
2005-12-28,17.290000915527344,17.31999969482422,16.770000457763672,16.940000534057617,16.940000534057617,31900
2005-12-29,16.93000030517578,17.100000381469727,16.920000076293945,16.989999771118164,16.989999771118164,15400
2005-12-30,16.850000381469727,17.0,16.760000228881836,17.0,17.0,14200
2006-01-03,17.15999984741211,17.15999984741211,16.760000228881836,17.0,17.0,77300
2006-01-04,17.1299991607666,17.25,16.829999923706055,17.100000381469727,17.100000381469727,30200
2006-01-05,17.0,17.09000015258789,16.959999084472656,17.049999237060547,17.049999237060547,34700
2006-01-06,17.139999389648438,17.200000762939453,16.8799991607666,16.989999771118164,16.989999771118164,37800
2006-01-09,16.809999465942383,17.149999618530273,16.559999465942383,16.959999084472656,16.959999084472656,18300
2006-01-10,16.75,17.3799991607666,16.739999771118164,17.3700008392334,17.3700008392334,43900
2006-01-11,17.469999313354492,17.469999313354492,16.90999984741211,17.06999969482422,17.06999969482422,28600
2006-01-12,17.170000076293945,17.459999084472656,17.0,17.350000381469727,17.350000381469727,41700
2006-01-13,17.389999389648438,17.5,17.100000381469727,17.5,17.5,23000
2006-01-17,17.290000915527344,17.760000228881836,17.170000076293945,17.43000030517578,17.43000030517578,13100
2006-01-18,17.200000762939453,17.809999465942383,17.190000534057617,17.809999465942383,17.809999465942383,20800
2006-01-19,17.84000015258789,18.239999771118164,17.75,18.170000076293945,18.170000076293945,16400
2006-01-20,18.350000381469727,18.489999771118164,17.969999313354492,18.049999237060547,18.049999237060547,33600
2006-01-23,17.950000762939453,18.5,17.950000762939453,18.5,18.5,26100
2006-01-24,18.469999313354492,18.6200008392334,18.0,18.309999465942383,18.309999465942383,70400
2006-01-25,18.459999084472656,18.459999084472656,17.8700008392334,18.399999618530273,18.399999618530273,29000
2006-01-26,18.520000457763672,19.149999618530273,18.40999984741211,19.1299991607666,19.1299991607666,44000
2006-01-27,18.899999618530273,19.450000762939453,18.899999618530273,19.389999389648438,19.389999389648438,42400
2006-01-30,19.360000610351562,19.399999618530273,18.68000030517578,18.8799991607666,18.8799991607666,15400
2006-01-31,19.290000915527344,19.989999771118164,18.989999771118164,19.850000381469727,19.850000381469727,47300
2006-02-01,19.649999618530273,20.200000762939453,19.510000228881836,20.010000228881836,20.010000228881836,50600
2006-02-02,20.0,20.030000686645508,19.65999984741211,19.809999465942383,19.809999465942383,43100
2006-02-03,19.65999984741211,19.989999771118164,19.579999923706055,19.690000534057617,19.690000534057617,20600
2006-02-06,19.690000534057617,19.780000686645508,19.68000030517578,19.75,19.75,10500
2006-02-07,19.850000381469727,20.06999969482422,19.309999465942383,19.469999313354492,19.469999313354492,25200
2006-02-08,19.43000030517578,19.440000534057617,18.920000076293945,19.170000076293945,19.170000076293945,32600
2006-02-09,19.15999984741211,19.15999984741211,18.739999771118164,18.860000610351562,18.860000610351562,19500
2006-02-10,18.899999618530273,19.420000076293945,18.899999618530273,19.219999313354492,19.219999313354492,20900
2006-02-13,19.110000610351562,19.6299991607666,19.110000610351562,19.309999465942383,19.309999465942383,9300
2006-02-14,19.229999542236328,19.31999969482422,18.899999618530273,19.31999969482422,19.31999969482422,33800
2006-02-15,19.440000534057617,19.440000534057617,19.06999969482422,19.149999618530273,19.149999618530273,43800
2006-02-16,19.549999237060547,20.3700008392334,19.549999237060547,20.020000457763672,20.020000457763672,28900
2006-02-17,20.219999313354492,20.649999618530273,20.049999237060547,20.59000015258789,20.59000015258789,30100
2006-02-21,20.649999618530273,20.719999313354492,20.299999237060547,20.719999313354492,20.719999313354492,11500
2006-02-22,20.799999237060547,20.799999237060547,20.540000915527344,20.790000915527344,20.790000915527344,23200
2006-02-23,20.610000610351562,20.989999771118164,20.440000534057617,20.440000534057617,20.440000534057617,12100
2006-02-24,20.350000381469727,21.09000015258789,20.25,21.049999237060547,21.049999237060547,28700
2006-02-27,21.09000015258789,21.09000015258789,20.829999923706055,21.09000015258789,21.09000015258789,28700
2006-02-28,20.889999389648438,21.25,20.739999771118164,20.979999542236328,20.979999542236328,17300
2006-03-01,21.15999984741211,21.56999969482422,20.770000457763672,21.56999969482422,21.56999969482422,56800
2006-03-02,21.420000076293945,21.579999923706055,20.399999618530273,21.18000030517578,21.18000030517578,24400
2006-03-03,20.940000534057617,21.760000228881836,20.600000381469727,21.5,21.5,46200
2006-03-06,21.5,21.68000030517578,21.399999618530273,21.40999984741211,21.40999984741211,17300
2006-03-07,21.270000457763672,21.3700008392334,20.729999542236328,20.979999542236328,20.979999542236328,18500
2006-03-08,20.809999465942383,21.6299991607666,20.770000457763672,21.520000457763672,21.520000457763672,28400
2006-03-09,21.0,21.34000015258789,20.75,20.950000762939453,20.950000762939453,22500
2006-03-10,20.81999969482422,21.690000534057617,20.049999237060547,21.420000076293945,21.420000076293945,45400
2006-03-13,21.610000610351562,22.0,21.229999542236328,21.719999313354492,21.719999313354492,62100
2006-03-14,21.5,22.25,21.110000610351562,22.100000381469727,22.100000381469727,25900
2006-03-15,22.209999084472656,22.229999542236328,21.770000457763672,21.889999389648438,21.889999389648438,38500
2006-03-16,22.079999923706055,22.079999923706055,21.75,21.81999969482422,21.81999969482422,10700
2006-03-17,21.8700008392334,22.489999771118164,21.6200008392334,22.18000030517578,22.18000030517578,109400
2006-03-20,22.06999969482422,22.43000030517578,22.049999237060547,22.43000030517578,22.43000030517578,26100
2006-03-21,22.489999771118164,22.889999389648438,22.3799991607666,22.829999923706055,22.829999923706055,76000
2006-03-22,22.84000015258789,22.969999313354492,22.700000762939453,22.81999969482422,22.81999969482422,26000
2006-03-23,22.799999237060547,22.899999618530273,22.690000534057617,22.709999084472656,22.709999084472656,10200
2006-03-24,22.860000610351562,23.299999237060547,22.729999542236328,23.200000762939453,23.200000762939453,22300
2006-03-27,23.25,23.299999237060547,23.079999923706055,23.299999237060547,23.299999237060547,43200
2006-03-28,23.399999618530273,23.979999542236328,23.399999618530273,23.979999542236328,23.979999542236328,59800
2006-03-29,24.0,24.5,24.0,24.5,24.5,141100
2006-03-30,24.549999237060547,24.549999237060547,23.81999969482422,24.139999389648438,24.139999389648438,76900
2006-03-31,24.0,24.899999618530273,24.0,24.549999237060547,24.549999237060547,110700
2006-04-03,24.540000915527344,24.670000076293945,23.969999313354492,24.049999237060547,24.049999237060547,82600
2006-04-04,24.0,24.420000076293945,23.31999969482422,23.579999923706055,23.579999923706055,40600
2006-04-05,23.350000381469727,23.959999084472656,23.299999237060547,23.889999389648438,23.889999389648438,18000
2006-04-06,24.030000686645508,24.079999923706055,23.0,23.989999771118164,23.989999771118164,63400
2006-04-07,24.0,24.0,23.75,23.780000686645508,23.780000686645508,25200
2006-04-10,23.610000610351562,24.0,23.510000228881836,23.950000762939453,23.950000762939453,22000
2006-04-11,23.989999771118164,23.989999771118164,23.5,23.5,23.5,15700
2006-04-12,23.450000762939453,23.790000915527344,23.040000915527344,23.75,23.75,29200
2006-04-13,23.649999618530273,23.93000030517578,23.190000534057617,23.920000076293945,23.920000076293945,11600
2006-04-17,23.219999313354492,23.950000762939453,23.219999313354492,23.75,23.75,20100
2006-04-18,23.889999389648438,24.5,23.700000762939453,24.5,24.5,22500
2006-04-19,24.530000686645508,24.989999771118164,24.34000015258789,24.770000457763672,24.770000457763672,28700
2006-04-20,24.459999084472656,24.829999923706055,24.25,24.469999313354492,24.469999313354492,47800
2006-04-21,24.81999969482422,24.81999969482422,23.829999923706055,24.1299991607666,24.1299991607666,52400
2006-04-24,23.8700008392334,24.56999969482422,23.75,23.969999313354492,23.969999313354492,30600
2006-04-25,24.170000076293945,24.200000762939453,23.850000381469727,24.010000228881836,24.010000228881836,95100
2006-04-26,23.979999542236328,24.100000381469727,23.850000381469727,23.889999389648438,23.889999389648438,8400
2006-04-27,23.799999237060547,23.850000381469727,23.579999923706055,23.6299991607666,23.6299991607666,14700
2006-04-28,23.40999984741211,24.489999771118164,23.010000228881836,24.09000015258789,24.09000015258789,86900
2006-05-01,24.149999618530273,24.299999237060547,23.43000030517578,23.459999084472656,23.459999084472656,43500
2006-05-02,23.479999542236328,23.860000610351562,23.149999618530273,23.739999771118164,23.739999771118164,36100
2006-05-03,23.920000076293945,24.010000228881836,23.579999923706055,23.709999084472656,23.709999084472656,35200
2006-05-04,23.739999771118164,23.739999771118164,23.260000228881836,23.56999969482422,23.56999969482422,93500
2006-05-05,23.6200008392334,24.290000915527344,23.6200008392334,23.860000610351562,23.860000610351562,15000
2006-05-08,23.59000015258789,24.0,23.59000015258789,23.950000762939453,23.950000762939453,14300
2006-05-09,23.81999969482422,24.0,23.760000228881836,23.93000030517578,23.93000030517578,16700
2006-05-10,23.829999923706055,24.229999542236328,23.389999389648438,23.43000030517578,23.43000030517578,29100
2006-05-11,23.59000015258789,23.59000015258789,22.299999237060547,22.469999313354492,22.469999313354492,53100
2006-05-12,22.34000015258789,22.530000686645508,21.790000915527344,22.139999389648438,22.139999389648438,17900
2006-05-15,21.899999618530273,22.329999923706055,21.649999618530273,22.0,22.0,9800
2006-05-16,22.010000228881836,23.40999984741211,22.010000228881836,22.8799991607666,22.8799991607666,21300
2006-05-17,22.610000610351562,22.850000381469727,21.979999542236328,22.729999542236328,22.729999542236328,15700
2006-05-18,22.829999923706055,23.149999618530273,22.700000762939453,22.8799991607666,22.8799991607666,12100
2006-05-19,22.510000228881836,23.5,22.510000228881836,23.399999618530273,23.399999618530273,31900
2006-05-22,23.1200008392334,23.450000762939453,22.139999389648438,22.420000076293945,22.420000076293945,21100
2006-05-23,22.690000534057617,23.639999389648438,22.579999923706055,22.610000610351562,22.610000610351562,21400
2006-05-24,22.600000381469727,23.09000015258789,21.90999984741211,22.6200008392334,22.6200008392334,25600
2006-05-25,22.790000915527344,23.459999084472656,22.780000686645508,23.290000915527344,23.290000915527344,12000
2006-05-26,23.540000915527344,23.610000610351562,23.350000381469727,23.56999969482422,23.56999969482422,40400
2006-05-30,23.350000381469727,23.469999313354492,22.610000610351562,22.610000610351562,22.610000610351562,14500
2006-05-31,22.459999084472656,23.25,22.450000762939453,22.959999084472656,22.959999084472656,20100
2006-06-01,23.190000534057617,23.350000381469727,23.030000686645508,23.350000381469727,23.350000381469727,14900
2006-06-02,23.399999618530273,23.700000762939453,23.100000381469727,23.700000762939453,23.700000762939453,18700
2006-06-05,23.440000534057617,23.5,22.670000076293945,22.739999771118164,22.739999771118164,41400
2006-06-06,22.780000686645508,22.780000686645508,22.329999923706055,22.350000381469727,22.350000381469727,10500
2006-06-07,22.6299991607666,22.950000762939453,22.360000610351562,22.360000610351562,22.360000610351562,6500
2006-06-08,21.93000030517578,22.6299991607666,21.450000762939453,22.6299991607666,22.6299991607666,12800
2006-06-09,22.440000534057617,22.670000076293945,22.219999313354492,22.479999542236328,22.479999542236328,9500
2006-06-12,22.270000457763672,22.59000015258789,22.260000228881836,22.3700008392334,22.3700008392334,12500
2006-06-13,22.15999984741211,22.15999984741211,21.549999237060547,21.899999618530273,21.899999618530273,23500
2006-06-14,21.850000381469727,21.889999389648438,21.600000381469727,21.729999542236328,21.729999542236328,110500
2006-06-15,22.0,22.100000381469727,21.950000762939453,22.040000915527344,22.040000915527344,233100
2006-06-16,21.979999542236328,22.149999618530273,21.969999313354492,22.1299991607666,22.1299991607666,272800
2006-06-19,22.0,22.579999923706055,22.0,22.56999969482422,22.56999969482422,29300
2006-06-20,22.3700008392334,23.020000457763672,22.3700008392334,22.860000610351562,22.860000610351562,12300
2006-06-21,23.139999389648438,23.850000381469727,22.809999465942383,23.75,23.75,20500
2006-06-22,23.65999984741211,23.75,23.329999923706055,23.600000381469727,23.600000381469727,30800
2006-06-23,23.600000381469727,23.899999618530273,23.479999542236328,23.709999084472656,23.709999084472656,33300
2006-06-26,23.969999313354492,24.690000534057617,23.809999465942383,24.670000076293945,24.670000076293945,30000
2006-06-27,24.700000762939453,24.90999984741211,24.030000686645508,24.270000457763672,24.270000457763672,67900
2006-06-28,24.239999771118164,24.809999465942383,24.110000610351562,24.790000915527344,24.790000915527344,19200
2006-06-29,24.950000762939453,25.5,24.610000610351562,24.899999618530273,24.899999618530273,140200
2006-06-30,24.850000381469727,25.200000762939453,24.190000534057617,25.010000228881836,25.010000228881836,290800
2006-07-03,25.040000915527344,25.040000915527344,24.59000015258789,24.709999084472656,24.709999084472656,31500
2006-07-05,24.5,25.049999237060547,24.329999923706055,24.90999984741211,24.90999984741211,32500
2006-07-06,24.639999389648438,25.420000076293945,24.639999389648438,25.190000534057617,25.190000534057617,53400
2006-07-07,25.18000030517578,25.18000030517578,24.520000457763672,24.729999542236328,24.729999542236328,35200
2006-07-10,24.6299991607666,24.969999313354492,24.469999313354492,24.709999084472656,24.709999084472656,8200
2006-07-11,24.690000534057617,25.239999771118164,24.479999542236328,25.1200008392334,25.1200008392334,21200
2006-07-12,25.049999237060547,25.3799991607666,24.899999618530273,25.040000915527344,25.040000915527344,14600
2006-07-13,25.040000915527344,25.309999465942383,23.969999313354492,24.260000228881836,24.260000228881836,22200
2006-07-14,23.979999542236328,24.170000076293945,23.770000457763672,24.020000457763672,24.020000457763672,10000
2006-07-17,24.25,24.65999984741211,24.190000534057617,24.3799991607666,24.3799991607666,12500
2006-07-18,24.649999618530273,24.799999237060547,24.280000686645508,24.790000915527344,24.790000915527344,44900
2006-07-19,24.790000915527344,25.979999542236328,24.790000915527344,25.700000762939453,25.700000762939453,71400
2006-07-20,25.479999542236328,26.260000228881836,25.1200008392334,25.229999542236328,25.229999542236328,120700
2006-07-21,24.920000076293945,24.920000076293945,24.1299991607666,24.75,24.75,34600
2006-07-24,25.020000457763672,25.239999771118164,25.0,25.09000015258789,25.09000015258789,21000
2006-07-25,25.09000015258789,25.489999771118164,25.09000015258789,25.350000381469727,25.350000381469727,17300
2006-07-26,25.110000610351562,25.239999771118164,24.690000534057617,25.1200008392334,25.1200008392334,35600
2006-07-27,25.360000610351562,25.6200008392334,24.850000381469727,24.950000762939453,24.950000762939453,34100
2006-07-28,24.950000762939453,25.56999969482422,24.84000015258789,25.530000686645508,25.530000686645508,28400
2006-07-31,24.8799991607666,25.18000030517578,24.760000228881836,24.809999465942383,24.809999465942383,16900
2006-08-01,24.690000534057617,25.170000076293945,24.15999984741211,24.170000076293945,24.170000076293945,40100
2006-08-02,24.3799991607666,24.93000030517578,24.149999618530273,24.809999465942383,24.809999465942383,50900
2006-08-03,24.719999313354492,24.93000030517578,24.459999084472656,24.889999389648438,24.889999389648438,33300
2006-08-04,24.899999618530273,25.3700008392334,24.469999313354492,24.6299991607666,24.6299991607666,20500
2006-08-07,24.389999389648438,24.600000381469727,23.8799991607666,24.229999542236328,24.229999542236328,13300
2006-08-08,24.010000228881836,24.75,24.0,24.510000228881836,24.510000228881836,51100
2006-08-09,24.809999465942383,24.809999465942383,23.920000076293945,24.110000610351562,24.110000610351562,29600
2006-08-10,23.84000015258789,24.440000534057617,23.780000686645508,24.149999618530273,24.149999618530273,8000
2006-08-11,24.0,24.100000381469727,23.56999969482422,23.75,23.75,22100
2006-08-14,23.899999618530273,24.100000381469727,23.510000228881836,23.510000228881836,23.510000228881836,9100
2006-08-15,24.0,24.09000015258789,23.549999237060547,23.75,23.75,15900
2006-08-16,23.799999237060547,23.979999542236328,23.649999618530273,23.709999084472656,23.709999084472656,8000
2006-08-17,23.520000457763672,23.700000762939453,23.260000228881836,23.700000762939453,23.700000762939453,22000
2006-08-18,23.81999969482422,23.81999969482422,23.520000457763672,23.59000015258789,23.59000015258789,9300
2006-08-21,23.59000015258789,24.049999237060547,23.510000228881836,23.899999618530273,23.899999618530273,16400
2006-08-22,23.719999313354492,24.360000610351562,23.719999313354492,24.260000228881836,24.260000228881836,3300
2006-08-23,24.440000534057617,24.440000534057617,23.829999923706055,23.989999771118164,23.989999771118164,15900
2006-08-24,23.829999923706055,24.079999923706055,23.75,23.90999984741211,23.90999984741211,6700
2006-08-25,23.799999237060547,23.889999389648438,23.559999465942383,23.889999389648438,23.889999389648438,800
2006-08-28,23.979999542236328,24.190000534057617,23.739999771118164,24.110000610351562,24.110000610351562,5600
2006-08-29,24.270000457763672,24.270000457763672,23.399999618530273,23.84000015258789,23.84000015258789,62000
2006-08-30,23.940000534057617,23.989999771118164,23.65999984741211,23.65999984741211,23.65999984741211,10600
2006-08-31,23.8799991607666,24.049999237060547,23.309999465942383,23.309999465942383,23.309999465942383,23300
2006-09-01,23.530000686645508,24.209999084472656,23.43000030517578,23.719999313354492,23.719999313354492,28800
2006-09-05,24.030000686645508,24.850000381469727,24.030000686645508,24.65999984741211,24.65999984741211,13500
2006-09-06,24.420000076293945,24.639999389648438,23.75,23.799999237060547,23.799999237060547,16100
2006-09-07,23.739999771118164,23.739999771118164,23.260000228881836,23.260000228881836,23.260000228881836,12800
2006-09-08,23.239999771118164,23.239999771118164,23.010000228881836,23.239999771118164,23.239999771118164,11100
2006-09-11,23.200000762939453,23.200000762939453,22.84000015258789,23.06999969482422,23.06999969482422,15600
2006-09-12,23.200000762939453,24.06999969482422,23.030000686645508,23.81999969482422,23.81999969482422,9700
2006-09-13,23.93000030517578,24.190000534057617,23.540000915527344,24.15999984741211,24.15999984741211,19100
2006-09-14,23.979999542236328,24.90999984741211,23.889999389648438,24.90999984741211,24.90999984741211,13600
2006-09-15,25.020000457763672,25.200000762939453,24.760000228881836,25.059999465942383,25.059999465942383,104200
2006-09-18,24.90999984741211,25.549999237060547,24.90999984741211,25.290000915527344,25.290000915527344,29100
2006-09-19,25.010000228881836,25.15999984741211,24.950000762939453,25.110000610351562,25.110000610351562,13000
2006-09-20,25.40999984741211,25.549999237060547,25.190000534057617,25.31999969482422,25.31999969482422,51000
2006-09-21,25.489999771118164,25.950000762939453,25.450000762939453,25.639999389648438,25.639999389648438,9900
2006-09-22,25.450000762939453,25.5,25.350000381469727,25.389999389648438,25.389999389648438,94500
2006-09-25,25.610000610351562,25.899999618530273,25.350000381469727,25.889999389648438,25.889999389648438,6900
2006-09-26,25.899999618530273,26.020000457763672,25.75,25.84000015258789,25.84000015258789,17600
2006-09-27,25.68000030517578,26.030000686645508,25.68000030517578,25.989999771118164,25.989999771118164,47300
2006-09-28,26.06999969482422,26.149999618530273,25.889999389648438,26.1200008392334,26.1200008392334,65500
2006-09-29,26.139999389648438,26.329999923706055,25.40999984741211,25.489999771118164,25.489999771118164,34800
2006-10-02,25.5,26.170000076293945,25.18000030517578,26.010000228881836,26.010000228881836,46300
2006-10-03,26.0,26.25,25.770000457763672,26.049999237060547,26.049999237060547,34700
2006-10-04,25.8700008392334,26.969999313354492,25.8700008392334,26.829999923706055,26.829999923706055,19700
2006-10-05,26.739999771118164,27.0,26.450000762939453,26.959999084472656,26.959999084472656,46700
2006-10-06,26.850000381469727,27.100000381469727,26.799999237060547,27.100000381469727,27.100000381469727,17600
2006-10-09,26.90999984741211,27.56999969482422,26.8700008392334,27.399999618530273,27.399999618530273,49800
2006-10-10,27.329999923706055,27.329999923706055,26.809999465942383,27.049999237060547,27.049999237060547,25700
2006-10-11,26.809999465942383,26.8799991607666,26.260000228881836,26.5,26.5,9900
2006-10-12,26.729999542236328,27.84000015258789,26.389999389648438,27.540000915527344,27.540000915527344,13000
2006-10-13,27.700000762939453,27.940000534057617,27.200000762939453,27.850000381469727,27.850000381469727,18400
2006-10-16,27.770000457763672,27.770000457763672,27.020000457763672,27.239999771118164,27.239999771118164,166500
2006-10-17,27.18000030517578,27.25,26.65999984741211,27.190000534057617,27.190000534057617,150400
2006-10-18,27.350000381469727,27.350000381469727,26.239999771118164,26.959999084472656,26.959999084472656,36500
2006-10-19,26.81999969482422,27.25,26.770000457763672,27.020000457763672,27.020000457763672,19000
2006-10-20,27.229999542236328,27.229999542236328,26.5,26.639999389648438,26.639999389648438,18300
2006-10-23,26.40999984741211,26.739999771118164,26.229999542236328,26.690000534057617,26.690000534057617,11900
2006-10-24,26.5,26.5,26.059999465942383,26.15999984741211,26.15999984741211,10600
2006-10-25,26.260000228881836,26.350000381469727,25.729999542236328,26.110000610351562,26.110000610351562,26500
2006-10-26,26.149999618530273,26.81999969482422,25.31999969482422,26.75,26.75,19100
2006-10-27,26.559999465942383,26.81999969482422,26.15999984741211,26.15999984741211,26.15999984741211,11800
2006-10-30,26.049999237060547,26.270000457763672,25.760000228881836,25.790000915527344,25.790000915527344,12200
2006-10-31,25.770000457763672,25.770000457763672,23.860000610351562,24.049999237060547,24.049999237060547,92700
2006-11-01,24.219999313354492,24.43000030517578,23.290000915527344,23.309999465942383,23.309999465942383,52400
2006-11-02,23.190000534057617,24.309999465942383,23.190000534057617,24.280000686645508,24.280000686645508,58100
2006-11-03,24.350000381469727,24.950000762939453,24.350000381469727,24.670000076293945,24.670000076293945,30700
2006-11-06,24.889999389648438,25.06999969482422,24.729999542236328,25.040000915527344,25.040000915527344,32400
2006-11-07,24.940000534057617,25.489999771118164,24.940000534057617,25.25,25.25,89300
2006-11-08,25.020000457763672,25.489999771118164,24.020000457763672,25.489999771118164,25.489999771118164,60400
2006-11-09,25.200000762939453,25.3700008392334,25.100000381469727,25.25,25.25,64200
2006-11-10,25.25,25.299999237060547,24.989999771118164,25.110000610351562,25.110000610351562,53400
2006-11-13,25.18000030517578,25.299999237060547,24.559999465942383,25.149999618530273,25.149999618530273,42700
2006-11-14,25.1299991607666,25.229999542236328,24.90999984741211,25.229999542236328,25.229999542236328,68000
2006-11-15,25.139999389648438,25.25,25.0,25.0,25.0,104200
2006-11-16,25.0,25.200000762939453,24.940000534057617,25.190000534057617,25.190000534057617,35600
2006-11-17,25.190000534057617,25.25,25.059999465942383,25.239999771118164,25.239999771118164,48500
2006-11-20,25.209999084472656,25.25,24.3799991607666,24.420000076293945,24.420000076293945,17800
2006-11-21,24.520000457763672,25.190000534057617,24.0,25.0,25.0,27300
2006-11-22,25.0,25.0,24.530000686645508,24.530000686645508,24.530000686645508,9100
2006-11-24,24.280000686645508,24.809999465942383,24.280000686645508,24.809999465942383,24.809999465942383,2700
2006-11-27,24.6200008392334,24.639999389648438,23.860000610351562,23.93000030517578,23.93000030517578,26900
2006-11-28,23.920000076293945,24.959999084472656,23.920000076293945,24.950000762939453,24.950000762939453,8500
2006-11-29,25.209999084472656,26.049999237060547,25.0,25.969999313354492,25.969999313354492,126200
2006-11-30,25.790000915527344,26.8799991607666,25.790000915527344,26.809999465942383,26.809999465942383,66400
2006-12-01,26.649999618530273,26.809999465942383,26.020000457763672,26.440000534057617,26.440000534057617,29600
2006-12-04,26.540000915527344,27.100000381469727,26.540000915527344,26.989999771118164,26.989999771118164,43400
2006-12-05,26.920000076293945,27.139999389648438,26.920000076293945,27.049999237060547,27.049999237060547,38100
2006-12-06,26.940000534057617,27.190000534057617,26.81999969482422,26.969999313354492,26.969999313354492,15400
2006-12-07,27.170000076293945,27.6200008392334,26.760000228881836,27.360000610351562,27.360000610351562,31800
2006-12-08,27.34000015258789,28.15999984741211,27.309999465942383,28.100000381469727,28.100000381469727,154300
2006-12-11,28.079999923706055,28.520000457763672,28.010000228881836,28.299999237060547,28.299999237060547,67300
2006-12-12,28.3700008392334,28.59000015258789,28.079999923706055,28.1200008392334,28.1200008392334,50000
2006-12-13,28.25,28.299999237060547,27.760000228881836,27.829999923706055,27.829999923706055,16500
2006-12-14,28.049999237060547,28.139999389648438,26.969999313354492,27.049999237060547,27.049999237060547,36800
2006-12-15,27.010000228881836,27.5,27.0,27.260000228881836,27.260000228881836,42500
2006-12-18,27.59000015258789,28.299999237060547,27.350000381469727,27.520000457763672,27.520000457763672,27700
2006-12-19,27.280000686645508,27.790000915527344,26.75,26.81999969482422,26.81999969482422,20900
2006-12-20,26.81999969482422,28.6200008392334,26.81999969482422,27.920000076293945,27.920000076293945,28200
2006-12-21,27.93000030517578,28.5,27.850000381469727,28.399999618530273,28.399999618530273,45900
2006-12-22,28.5,28.5,28.260000228881836,28.3799991607666,28.3799991607666,9200
2006-12-26,28.110000610351562,29.959999084472656,28.110000610351562,29.719999313354492,29.719999313354492,25500
2006-12-27,29.280000686645508,30.489999771118164,29.110000610351562,30.34000015258789,30.34000015258789,55300
2006-12-28,30.43000030517578,30.43000030517578,30.040000915527344,30.100000381469727,30.100000381469727,21700
2006-12-29,30.25,30.25,29.1299991607666,29.600000381469727,29.600000381469727,27400
2007-01-03,29.690000534057617,29.690000534057617,28.68000030517578,29.530000686645508,29.530000686645508,66800
2007-01-04,29.280000686645508,30.299999237060547,29.06999969482422,29.93000030517578,29.93000030517578,28600
2007-01-05,29.729999542236328,29.790000915527344,28.079999923706055,28.84000015258789,28.84000015258789,39900
2007-01-08,29.0,29.079999923706055,28.270000457763672,28.520000457763672,28.520000457763672,16700
2007-01-09,28.6200008392334,29.34000015258789,28.329999923706055,29.219999313354492,29.219999313354492,11800
2007-01-10,29.030000686645508,29.299999237060547,27.729999542236328,28.0,28.0,27800
2007-01-11,28.1200008392334,29.350000381469727,28.1200008392334,29.149999618530273,29.149999618530273,50500
2007-01-12,28.979999542236328,29.139999389648438,28.790000915527344,29.06999969482422,29.06999969482422,11400
2007-01-16,29.139999389648438,29.139999389648438,28.639999389648438,28.920000076293945,28.920000076293945,78600
2007-01-17,28.75,28.75,27.389999389648438,27.43000030517578,27.43000030517578,31500
2007-01-18,27.790000915527344,27.790000915527344,26.690000534057617,26.899999618530273,26.899999618530273,28400
2007-01-19,26.690000534057617,27.690000534057617,26.610000610351562,27.670000076293945,27.670000076293945,17200
2007-01-22,27.389999389648438,27.719999313354492,27.0,27.700000762939453,27.700000762939453,30200
2007-01-23,27.610000610351562,27.93000030517578,27.010000228881836,27.739999771118164,27.739999771118164,17100
2007-01-24,27.84000015258789,28.06999969482422,27.790000915527344,27.899999618530273,27.899999618530273,23800
2007-01-25,27.799999237060547,27.899999618530273,26.399999618530273,26.530000686645508,26.530000686645508,14900
2007-01-26,26.56999969482422,27.709999084472656,26.450000762939453,27.579999923706055,27.579999923706055,30300
2007-01-29,27.559999465942383,27.989999771118164,27.559999465942383,27.959999084472656,27.959999084472656,34800
2007-01-30,27.969999313354492,28.149999618530273,27.969999313354492,28.06999969482422,28.06999969482422,55300
2007-01-31,28.139999389648438,28.139999389648438,25.670000076293945,26.270000457763672,26.270000457763672,124000
2007-02-01,26.68000030517578,27.239999771118164,26.68000030517578,26.969999313354492,26.969999313354492,133500
2007-02-02,27.09000015258789,27.149999618530273,26.700000762939453,26.969999313354492,26.969999313354492,47600
2007-02-05,26.809999465942383,26.979999542236328,26.459999084472656,26.520000457763672,26.520000457763672,29000
2007-02-06,26.56999969482422,26.6200008392334,25.899999618530273,26.15999984741211,26.15999984741211,26800
2007-02-07,26.100000381469727,26.579999923706055,26.100000381469727,26.479999542236328,26.479999542236328,42200
2007-02-08,26.489999771118164,26.489999771118164,25.93000030517578,25.93000030517578,25.93000030517578,25300
2007-02-09,25.899999618530273,26.09000015258789,25.110000610351562,25.299999237060547,25.299999237060547,24900
2007-02-12,25.940000534057617,26.0,25.68000030517578,25.940000534057617,25.940000534057617,35300
2007-02-13,26.049999237060547,26.309999465942383,25.780000686645508,26.100000381469727,26.100000381469727,303100
2007-02-14,26.06999969482422,26.459999084472656,26.06999969482422,26.209999084472656,26.209999084472656,116900
2007-02-15,26.020000457763672,26.309999465942383,26.020000457763672,26.18000030517578,26.18000030517578,59700
2007-02-16,26.18000030517578,26.229999542236328,25.790000915527344,26.100000381469727,26.100000381469727,32500
2007-02-20,26.020000457763672,26.299999237060547,25.93000030517578,26.299999237060547,26.299999237060547,67000
2007-02-21,26.079999923706055,26.850000381469727,26.079999923706055,26.790000915527344,26.790000915527344,67200
2007-02-22,26.799999237060547,26.799999237060547,26.110000610351562,26.25,26.25,66200
2007-02-23,26.260000228881836,26.40999984741211,25.950000762939453,26.040000915527344,26.040000915527344,76900
2007-02-26,26.229999542236328,26.229999542236328,25.780000686645508,25.969999313354492,25.969999313354492,25800
2007-02-27,25.75,25.780000686645508,24.5,24.5,24.5,58000
2007-02-28,24.540000915527344,25.309999465942383,24.40999984741211,24.6299991607666,24.6299991607666,37000
2007-03-01,24.25,25.68000030517578,24.030000686645508,25.399999618530273,25.399999618530273,49800
2007-03-02,25.329999923706055,25.739999771118164,24.530000686645508,24.920000076293945,24.920000076293945,64700
2007-03-05,24.59000015258789,24.940000534057617,24.110000610351562,24.18000030517578,24.18000030517578,39100
2007-03-06,24.5,25.59000015258789,24.350000381469727,25.5,25.5,50200
2007-03-07,25.510000228881836,25.690000534057617,24.56999969482422,24.959999084472656,24.959999084472656,39800
2007-03-08,24.950000762939453,25.200000762939453,24.559999465942383,24.81999969482422,24.81999969482422,35000
2007-03-09,25.040000915527344,25.200000762939453,24.790000915527344,25.110000610351562,25.110000610351562,55500
2007-03-12,25.200000762939453,25.43000030517578,25.040000915527344,25.239999771118164,25.239999771118164,74600
2007-03-13,25.15999984741211,25.15999984741211,23.40999984741211,23.40999984741211,23.40999984741211,40600
2007-03-14,23.450000762939453,24.540000915527344,23.399999618530273,24.3799991607666,24.3799991607666,41200
2007-03-15,24.420000076293945,24.93000030517578,24.239999771118164,24.899999618530273,24.899999618530273,24800
2007-03-16,24.899999618530273,24.950000762939453,24.600000381469727,24.690000534057617,24.690000534057617,78000
2007-03-19,24.799999237060547,25.049999237060547,24.610000610351562,24.770000457763672,24.770000457763672,22700
2007-03-20,24.790000915527344,24.989999771118164,24.559999465942383,24.989999771118164,24.989999771118164,10800
2007-03-21,24.940000534057617,25.75,24.940000534057617,25.40999984741211,25.40999984741211,30200
2007-03-22,25.56999969482422,25.899999618530273,25.280000686645508,25.770000457763672,25.770000457763672,34200
2007-03-23,25.770000457763672,25.81999969482422,25.350000381469727,25.579999923706055,25.579999923706055,23900
2007-03-26,25.56999969482422,25.719999313354492,24.329999923706055,25.43000030517578,25.43000030517578,20600
2007-03-27,25.299999237060547,25.68000030517578,23.920000076293945,24.450000762939453,24.450000762939453,64900
2007-03-28,24.270000457763672,24.8700008392334,24.239999771118164,24.850000381469727,24.850000381469727,29500
2007-03-29,25.030000686645508,25.299999237060547,24.780000686645508,25.299999237060547,25.299999237060547,21200
2007-03-30,25.1299991607666,26.049999237060547,24.989999771118164,26.0,26.0,55300
2007-04-02,25.950000762939453,26.440000534057617,25.739999771118164,26.420000076293945,26.420000076293945,32400
2007-04-03,26.579999923706055,27.0,26.3700008392334,27.0,27.0,59900
2007-04-04,26.940000534057617,26.940000534057617,26.309999465942383,26.520000457763672,26.520000457763672,79800
2007-04-05,26.459999084472656,26.459999084472656,26.059999465942383,26.280000686645508,26.280000686645508,60600
2007-04-09,26.229999542236328,26.3700008392334,25.540000915527344,25.610000610351562,25.610000610351562,114400
2007-04-10,25.549999237060547,25.6200008392334,25.219999313354492,25.520000457763672,25.520000457763672,55200
2007-04-11,25.6299991607666,26.100000381469727,25.350000381469727,26.0,26.0,48600
2007-04-12,25.850000381469727,26.329999923706055,25.850000381469727,26.170000076293945,26.170000076293945,40700
2007-04-13,26.1299991607666,26.239999771118164,25.899999618530273,26.239999771118164,26.239999771118164,33300
2007-04-16,26.43000030517578,27.1200008392334,26.299999237060547,26.780000686645508,26.780000686645508,86400
2007-04-17,26.75,26.850000381469727,26.469999313354492,26.549999237060547,26.549999237060547,86400
2007-04-18,26.510000228881836,26.670000076293945,26.440000534057617,26.5,26.5,65000
2007-04-19,26.510000228881836,26.6299991607666,26.139999389648438,26.540000915527344,26.540000915527344,100200
2007-04-20,27.079999923706055,27.219999313354492,26.75,26.809999465942383,26.809999465942383,122500
2007-04-23,26.639999389648438,26.799999237060547,26.31999969482422,26.600000381469727,26.600000381469727,76100
2007-04-24,26.700000762939453,26.700000762939453,26.0,26.0,26.0,30600
2007-04-25,26.0,26.0,25.5,25.6299991607666,25.6299991607666,48500
2007-04-26,25.510000228881836,25.690000534057617,25.049999237060547,25.190000534057617,25.190000534057617,53200
2007-04-27,25.3700008392334,25.469999313354492,25.0,25.0,25.0,26800
2007-04-30,25.260000228881836,25.760000228881836,24.020000457763672,24.1299991607666,24.1299991607666,67700
2007-05-01,24.1299991607666,24.530000686645508,23.950000762939453,24.280000686645508,24.280000686645508,61000
2007-05-02,24.469999313354492,24.850000381469727,24.3799991607666,24.469999313354492,24.469999313354492,77300
2007-05-03,24.139999389648438,24.56999969482422,24.079999923706055,24.530000686645508,24.530000686645508,51100
2007-05-04,24.530000686645508,24.989999771118164,24.360000610351562,24.530000686645508,24.530000686645508,101600
2007-05-07,24.5,24.6299991607666,24.139999389648438,24.360000610351562,24.360000610351562,18300
2007-05-08,24.15999984741211,24.489999771118164,23.950000762939453,24.479999542236328,24.479999542236328,103200
2007-05-09,24.309999465942383,24.479999542236328,24.209999084472656,24.350000381469727,24.350000381469727,44300
2007-05-10,24.200000762939453,24.479999542236328,23.969999313354492,24.049999237060547,24.049999237060547,45200
2007-05-11,24.229999542236328,24.600000381469727,24.0,24.209999084472656,24.209999084472656,21300
2007-05-14,24.139999389648438,24.350000381469727,23.90999984741211,24.139999389648438,24.139999389648438,27500
2007-05-15,24.329999923706055,24.329999923706055,23.030000686645508,23.09000015258789,23.09000015258789,46300
2007-05-16,23.1200008392334,23.200000762939453,22.530000686645508,22.850000381469727,22.850000381469727,49000
2007-05-17,22.84000015258789,22.90999984741211,21.489999771118164,22.360000610351562,22.360000610351562,91400
2007-05-18,22.3700008392334,22.940000534057617,22.200000762939453,22.920000076293945,22.920000076293945,55500
2007-05-21,22.84000015258789,23.6200008392334,22.809999465942383,23.34000015258789,23.34000015258789,50400
2007-05-22,23.200000762939453,23.81999969482422,22.899999618530273,23.360000610351562,23.360000610351562,51500
2007-05-23,23.450000762939453,23.479999542236328,22.899999618530273,23.1299991607666,23.1299991607666,43500
2007-05-24,23.059999465942383,23.059999465942383,22.440000534057617,22.510000228881836,22.510000228881836,27200
2007-05-25,22.559999465942383,22.559999465942383,21.56999969482422,21.84000015258789,21.84000015258789,74000
2007-05-29,21.809999465942383,22.170000076293945,21.799999237060547,21.899999618530273,21.899999618530273,109700
2007-05-30,21.709999084472656,21.739999771118164,21.579999923706055,21.649999618530273,21.649999618530273,95300
2007-05-31,21.790000915527344,21.940000534057617,21.18000030517578,21.459999084472656,21.459999084472656,87500
2007-06-01,21.600000381469727,22.15999984741211,21.540000915527344,22.0,22.0,135900
2007-06-04,22.18000030517578,22.8700008392334,22.139999389648438,22.40999984741211,22.40999984741211,85400
2007-06-05,22.309999465942383,22.6299991607666,21.81999969482422,22.0,22.0,128400
2007-06-06,22.020000457763672,22.020000457763672,21.549999237060547,21.6200008392334,21.6200008392334,106200
2007-06-07,21.81999969482422,22.18000030517578,21.40999984741211,22.030000686645508,22.030000686645508,286300
2007-06-08,22.0,23.34000015258789,21.940000534057617,23.190000534057617,23.190000534057617,111800
2007-06-11,23.079999923706055,23.1200008392334,22.639999389648438,22.889999389648438,22.889999389648438,78200
2007-06-12,22.709999084472656,23.1200008392334,22.440000534057617,22.969999313354492,22.969999313354492,249700
2007-06-13,23.020000457763672,23.579999923706055,22.969999313354492,23.079999923706055,23.079999923706055,105600
2007-06-14,23.049999237060547,23.450000762939453,22.969999313354492,23.34000015258789,23.34000015258789,140900
2007-06-15,23.690000534057617,23.690000534057617,23.100000381469727,23.260000228881836,23.260000228881836,147200
2007-06-18,23.309999465942383,23.739999771118164,23.309999465942383,23.600000381469727,23.600000381469727,65000
2007-06-19,23.549999237060547,24.260000228881836,23.549999237060547,24.229999542236328,24.229999542236328,40500
2007-06-20,24.209999084472656,24.469999313354492,23.90999984741211,23.90999984741211,23.90999984741211,38900
2007-06-21,23.719999313354492,23.719999313354492,23.299999237060547,23.5,23.5,126500
2007-06-22,23.329999923706055,24.030000686645508,23.06999969482422,23.309999465942383,23.309999465942383,199900
2007-06-25,23.309999465942383,24.290000915527344,23.229999542236328,23.469999313354492,23.469999313354492,75900
2007-06-26,23.639999389648438,23.729999542236328,23.239999771118164,23.65999984741211,23.65999984741211,45300
2007-06-27,23.469999313354492,23.610000610351562,23.1200008392334,23.280000686645508,23.280000686645508,59800
2007-06-28,23.299999237060547,23.56999969482422,23.229999542236328,23.260000228881836,23.260000228881836,74000
2007-06-29,23.360000610351562,23.3799991607666,22.360000610351562,22.360000610351562,22.360000610351562,39700
2007-07-02,22.5,23.239999771118164,22.5,23.09000015258789,23.09000015258789,32800
2007-07-03,23.049999237060547,23.139999389648438,22.18000030517578,22.329999923706055,22.329999923706055,43600
2007-07-05,22.43000030517578,22.790000915527344,21.59000015258789,22.049999237060547,22.049999237060547,50200
2007-07-06,22.1200008392334,22.559999465942383,22.1200008392334,22.34000015258789,22.34000015258789,19800
2007-07-09,22.299999237060547,22.34000015258789,21.829999923706055,22.1200008392334,22.1200008392334,31200
2007-07-10,22.079999923706055,22.079999923706055,21.520000457763672,21.549999237060547,21.549999237060547,42000
2007-07-11,21.5,21.850000381469727,21.25,21.479999542236328,21.479999542236328,35700
2007-07-12,21.649999618530273,21.979999542236328,21.25,21.979999542236328,21.979999542236328,22600
2007-07-13,21.8799991607666,22.030000686645508,21.309999465942383,21.399999618530273,21.399999618530273,37800
2007-07-16,21.389999389648438,21.540000915527344,21.0,21.1200008392334,21.1200008392334,23900
2007-07-17,21.5,21.5,20.959999084472656,21.020000457763672,21.020000457763672,27900
2007-07-18,20.989999771118164,21.5,20.989999771118164,21.049999237060547,21.049999237060547,134100
2007-07-19,21.200000762939453,22.219999313354492,21.110000610351562,22.1299991607666,22.1299991607666,71000
2007-07-20,22.079999923706055,22.649999618530273,21.850000381469727,21.90999984741211,21.90999984741211,62500
2007-07-23,22.040000915527344,22.799999237060547,22.040000915527344,22.530000686645508,22.530000686645508,38200
2007-07-24,22.290000915527344,22.309999465942383,21.799999237060547,22.040000915527344,22.040000915527344,88500
2007-07-25,22.200000762939453,22.65999984741211,21.579999923706055,22.18000030517578,22.18000030517578,43200
2007-07-26,21.81999969482422,21.850000381469727,20.5,20.760000228881836,20.760000228881836,78100
2007-07-27,20.610000610351562,20.780000686645508,20.0,20.09000015258789,20.09000015258789,46200
2007-07-30,20.1200008392334,20.389999389648438,19.809999465942383,20.190000534057617,20.190000534057617,35400
2007-07-31,20.309999465942383,20.309999465942383,18.25,18.479999542236328,18.479999542236328,172900
2007-08-01,18.309999465942383,18.309999465942383,16.799999237060547,17.899999618530273,17.899999618530273,281400
2007-08-02,17.93000030517578,18.799999237060547,17.510000228881836,18.770000457763672,18.770000457763672,92600
2007-08-03,18.829999923706055,18.829999923706055,17.270000457763672,17.56999969482422,17.56999969482422,226000
2007-08-06,17.530000686645508,18.299999237060547,16.700000762939453,18.200000762939453,18.200000762939453,254000
2007-08-07,17.079999923706055,19.149999618530273,16.780000686645508,18.920000076293945,18.920000076293945,320900
2007-08-08,19.0,19.8700008392334,17.860000610351562,19.06999969482422,19.06999969482422,171700
2007-08-09,18.649999618530273,19.649999618530273,18.200000762939453,19.530000686645508,19.530000686645508,162500
2007-08-10,19.270000457763672,19.899999618530273,18.770000457763672,19.0,19.0,82600
2007-08-13,19.260000228881836,19.440000534057617,18.729999542236328,18.979999542236328,18.979999542236328,81000
2007-08-14,19.0,19.389999389648438,19.0,19.209999084472656,19.209999084472656,143200
2007-08-15,19.260000228881836,19.84000015258789,19.1200008392334,19.5,19.5,118400
2007-08-16,19.510000228881836,20.579999923706055,19.450000762939453,20.049999237060547,20.049999237060547,142500
2007-08-17,21.170000076293945,21.170000076293945,20.030000686645508,20.139999389648438,20.139999389648438,105200
2007-08-20,20.190000534057617,20.360000610351562,19.510000228881836,19.989999771118164,19.989999771118164,61400
2007-08-21,19.90999984741211,20.600000381469727,19.90999984741211,20.139999389648438,20.139999389648438,21100
2007-08-22,20.3799991607666,21.0,20.3799991607666,20.68000030517578,20.68000030517578,48300
2007-08-23,20.81999969482422,20.81999969482422,20.469999313354492,20.540000915527344,20.540000915527344,13800
2007-08-24,20.6200008392334,20.65999984741211,20.18000030517578,20.3799991607666,20.3799991607666,113700
2007-08-27,20.280000686645508,20.600000381469727,20.200000762939453,20.270000457763672,20.270000457763672,12300
2007-08-28,20.100000381469727,20.100000381469727,19.360000610351562,19.360000610351562,19.360000610351562,31700
2007-08-29,19.43000030517578,20.329999923706055,19.350000381469727,20.25,20.25,42500
2007-08-30,20.010000228881836,20.790000915527344,19.84000015258789,20.350000381469727,20.350000381469727,58900
2007-08-31,20.6200008392334,20.90999984741211,19.940000534057617,20.280000686645508,20.280000686645508,41400
2007-09-04,20.229999542236328,20.729999542236328,19.93000030517578,20.520000457763672,20.520000457763672,21100
2007-09-05,20.350000381469727,20.450000762939453,19.81999969482422,20.18000030517578,20.18000030517578,38200
2007-09-06,20.18000030517578,20.799999237060547,20.1299991607666,20.75,20.75,42600
2007-09-07,20.40999984741211,20.690000534057617,20.09000015258789,20.270000457763672,20.270000457763672,61100
2007-09-10,20.360000610351562,20.65999984741211,20.34000015258789,20.40999984741211,20.40999984741211,44100
2007-09-11,20.829999923706055,20.829999923706055,20.329999923706055,20.479999542236328,20.479999542236328,51400
2007-09-12,20.360000610351562,20.559999465942383,20.15999984741211,20.229999542236328,20.229999542236328,25700
2007-09-13,20.15999984741211,20.59000015258789,20.1200008392334,20.149999618530273,20.149999618530273,22700
2007-09-14,20.030000686645508,20.200000762939453,19.780000686645508,20.040000915527344,20.040000915527344,20400
2007-09-17,20.020000457763672,20.049999237060547,19.649999618530273,19.690000534057617,19.690000534057617,20400
2007-09-18,19.700000762939453,21.520000457763672,19.600000381469727,21.520000457763672,21.520000457763672,31000
2007-09-19,21.579999923706055,22.579999923706055,21.389999389648438,21.709999084472656,21.709999084472656,41400
2007-09-20,21.68000030517578,22.200000762939453,21.190000534057617,21.770000457763672,21.770000457763672,18400
2007-09-21,21.940000534057617,21.989999771118164,21.350000381469727,21.729999542236328,21.729999542236328,71900
2007-09-24,21.489999771118164,21.579999923706055,20.600000381469727,20.75,20.75,24800
2007-09-25,20.559999465942383,21.18000030517578,20.43000030517578,20.43000030517578,20.43000030517578,31800
2007-09-26,20.530000686645508,20.860000610351562,19.829999923706055,20.0,20.0,40100
2007-09-27,19.950000762939453,20.25,19.270000457763672,19.600000381469727,19.600000381469727,43900
2007-09-28,19.399999618530273,19.399999618530273,18.200000762939453,18.459999084472656,18.459999084472656,124100
2007-10-01,18.3799991607666,19.399999618530273,18.3799991607666,19.399999618530273,19.399999618530273,110600
2007-10-02,19.489999771118164,20.5,19.450000762939453,19.959999084472656,19.959999084472656,53800
2007-10-03,19.809999465942383,19.959999084472656,19.100000381469727,19.25,19.25,26300
2007-10-04,19.360000610351562,19.8799991607666,18.899999618530273,18.940000534057617,18.940000534057617,20600
2007-10-05,19.170000076293945,19.8700008392334,18.729999542236328,19.59000015258789,19.59000015258789,28700
2007-10-08,19.59000015258789,19.59000015258789,18.850000381469727,19.15999984741211,19.15999984741211,14300
2007-10-09,19.190000534057617,19.3799991607666,18.6200008392334,19.209999084472656,19.209999084472656,12700
2007-10-10,19.190000534057617,19.299999237060547,18.75,19.1200008392334,19.1200008392334,18300
2007-10-11,19.18000030517578,19.5,18.270000457763672,18.65999984741211,18.65999984741211,25000
2007-10-12,18.649999618530273,19.170000076293945,18.299999237060547,18.420000076293945,18.420000076293945,19400
2007-10-15,18.389999389648438,18.389999389648438,17.280000686645508,17.979999542236328,17.979999542236328,57200
2007-10-16,17.959999084472656,18.309999465942383,17.860000610351562,18.280000686645508,18.280000686645508,43800
2007-10-17,18.389999389648438,18.389999389648438,17.40999984741211,17.899999618530273,17.899999618530273,71800
2007-10-18,17.81999969482422,18.020000457763672,17.270000457763672,17.399999618530273,17.399999618530273,35600
2007-10-19,17.3799991607666,17.3799991607666,16.139999389648438,16.31999969482422,16.31999969482422,63200
2007-10-22,16.15999984741211,17.520000457763672,15.75,17.469999313354492,17.469999313354492,49300
2007-10-23,17.639999389648438,17.8799991607666,17.290000915527344,17.649999618530273,17.649999618530273,25900
2007-10-24,17.5,17.899999618530273,17.5,17.780000686645508,17.780000686645508,33600
2007-10-25,17.690000534057617,17.75,17.5,17.5,17.5,34800
2007-10-26,17.81999969482422,18.59000015258789,17.540000915527344,18.389999389648438,18.389999389648438,66500
2007-10-29,18.3799991607666,18.399999618530273,17.809999465942383,17.920000076293945,17.920000076293945,28200
2007-10-30,18.0,18.540000915527344,18.0,18.3700008392334,18.3700008392334,53900
2007-10-31,18.469999313354492,18.520000457763672,17.549999237060547,17.950000762939453,17.950000762939453,59300
2007-11-01,17.639999389648438,17.75,16.020000457763672,16.149999618530273,16.149999618530273,84600
2007-11-02,16.309999465942383,17.049999237060547,16.0,16.219999313354492,16.219999313354492,55700
2007-11-05,16.030000686645508,16.09000015258789,15.390000343322754,15.600000381469727,15.600000381469727,27800
2007-11-06,15.649999618530273,16.1200008392334,15.40999984741211,16.010000228881836,16.010000228881836,30200
2007-11-07,15.779999732971191,16.09000015258789,15.390000343322754,15.5,15.5,50200
2007-11-08,15.550000190734863,15.899999618530273,15.40999984741211,15.779999732971191,15.779999732971191,43500
2007-11-09,15.529999732971191,16.56999969482422,15.529999732971191,16.3799991607666,16.3799991607666,79800
2007-11-12,16.440000534057617,16.6200008392334,15.979999542236328,16.149999618530273,16.149999618530273,52000
2007-11-13,16.0,17.309999465942383,15.75,17.299999237060547,17.299999237060547,60400
2007-11-14,17.43000030517578,18.229999542236328,17.3700008392334,17.75,17.75,53700
2007-11-15,17.639999389648438,18.09000015258789,17.229999542236328,17.959999084472656,17.959999084472656,44100
2007-11-16,18.020000457763672,18.020000457763672,16.899999618530273,17.0,17.0,33300
2007-11-19,16.850000381469727,16.850000381469727,16.100000381469727,16.280000686645508,16.280000686645508,34400
2007-11-20,16.25,16.469999313354492,16.100000381469727,16.399999618530273,16.399999618530273,49200
2007-11-21,16.270000457763672,17.100000381469727,16.270000457763672,16.489999771118164,16.489999771118164,32100
2007-11-23,16.43000030517578,16.690000534057617,16.170000076293945,16.479999542236328,16.479999542236328,17000
2007-11-26,16.469999313354492,16.469999313354492,15.0,15.09000015258789,15.09000015258789,62500
2007-11-27,15.130000114440918,15.949999809265137,15.050000190734863,15.199999809265137,15.199999809265137,161200
2007-11-28,15.399999618530273,16.020000457763672,15.329999923706055,15.510000228881836,15.510000228881836,87000
2007-11-29,15.050000190734863,15.6899995803833,15.050000190734863,15.399999618530273,15.399999618530273,84200
2007-11-30,15.550000190734863,16.549999237060547,15.460000038146973,16.15999984741211,16.15999984741211,163400
2007-12-03,16.450000762939453,16.520000457763672,15.850000381469727,15.880000114440918,15.880000114440918,56100
2007-12-04,15.829999923706055,15.829999923706055,15.010000228881836,15.020000457763672,15.020000457763672,54800
2007-12-05,15.260000228881836,15.75,15.260000228881836,15.6899995803833,15.6899995803833,49000
2007-12-06,16.559999465942383,16.559999465942383,15.380000114440918,15.850000381469727,15.850000381469727,24600
2007-12-07,15.569999694824219,15.65999984741211,15.40999984741211,15.579999923706055,15.579999923706055,27100
2007-12-10,15.579999923706055,16.100000381469727,15.4399995803833,15.630000114440918,15.630000114440918,22600
2007-12-11,15.739999771118164,15.979999542236328,14.760000228881836,14.880000114440918,14.880000114440918,111000
2007-12-12,15.199999809265137,15.199999809265137,14.380000114440918,14.420000076293945,14.420000076293945,70200
2007-12-13,14.270000457763672,14.5600004196167,13.640000343322754,14.0600004196167,14.0600004196167,39800
2007-12-14,13.819999694824219,13.930000305175781,12.970000267028809,12.979999542236328,12.979999542236328,51100
2007-12-17,12.859999656677246,13.529999732971191,12.15999984741211,12.279999732971191,12.279999732971191,108600
2007-12-18,12.460000038146973,12.979999542236328,11.75,12.949999809265137,12.949999809265137,160900
2007-12-19,12.989999771118164,13.149999618530273,12.880000114440918,13.0,13.0,51800
2007-12-20,13.15999984741211,13.15999984741211,12.619999885559082,12.989999771118164,12.989999771118164,53800
2007-12-21,13.239999771118164,13.550000190734863,12.989999771118164,13.550000190734863,13.550000190734863,128700
2007-12-24,13.699999809265137,14.430000305175781,13.609999656677246,13.9399995803833,13.9399995803833,44500
2007-12-26,13.699999809265137,14.399999618530273,13.699999809265137,13.90999984741211,13.90999984741211,82500
2007-12-27,13.90999984741211,13.90999984741211,13.350000381469727,13.399999618530273,13.399999618530273,85700
2007-12-28,13.539999961853027,13.6899995803833,12.979999542236328,13.270000457763672,13.270000457763672,76300
2007-12-31,13.119999885559082,13.600000381469727,13.119999885559082,13.460000038146973,13.460000038146973,79400
2008-01-02,13.390000343322754,13.579999923706055,12.859999656677246,13.050000190734863,13.050000190734863,62800
2008-01-03,13.050000190734863,13.359999656677246,12.930000305175781,12.930000305175781,12.930000305175781,53100
2008-01-04,12.75,12.960000038146973,12.0600004196167,12.760000228881836,12.760000228881836,106500
2008-01-07,12.75,12.899999618530273,12.15999984741211,12.369999885559082,12.369999885559082,36300
2008-01-08,12.399999618530273,12.4399995803833,11.899999618530273,12.010000228881836,12.010000228881836,75400
2008-01-09,11.930000305175781,12.279999732971191,11.119999885559082,11.4399995803833,11.4399995803833,110500
2008-01-10,11.3100004196167,11.760000228881836,10.90999984741211,11.369999885559082,11.369999885559082,174900
2008-01-11,11.300000190734863,11.75,10.75,11.109999656677246,11.109999656677246,121900
2008-01-14,11.220000267028809,11.75,11.039999961853027,11.350000381469727,11.350000381469727,65600
2008-01-15,11.170000076293945,12.25,11.0,11.390000343322754,11.390000343322754,101600
2008-01-16,11.369999885559082,12.25,11.149999618530273,11.699999809265137,11.699999809265137,95500
2008-01-17,11.760000228881836,12.170000076293945,11.630000114440918,11.670000076293945,11.670000076293945,48100
2008-01-18,11.600000381469727,12.239999771118164,11.600000381469727,11.960000038146973,11.960000038146973,81100
2008-01-22,11.510000228881836,12.359999656677246,11.5,11.850000381469727,11.850000381469727,60100
2008-01-23,11.539999961853027,13.579999923706055,11.050000190734863,13.239999771118164,13.239999771118164,97400
2008-01-24,13.289999961853027,14.130000114440918,12.960000038146973,13.649999618530273,13.649999618530273,67300
2008-01-25,13.979999542236328,14.069999694824219,12.329999923706055,12.390000343322754,12.390000343322754,60400
2008-01-28,13.0,13.199999809265137,12.1899995803833,12.489999771118164,12.489999771118164,39100
2008-01-29,12.359999656677246,13.760000228881836,11.359999656677246,13.75,13.75,99300
2008-01-30,13.869999885559082,14.359999656677246,13.170000076293945,13.460000038146973,13.460000038146973,59500
2008-01-31,14.329999923706055,14.920000076293945,13.15999984741211,14.529999732971191,14.529999732971191,99000
2008-02-01,14.619999885559082,14.640000343322754,13.819999694824219,14.319999694824219,14.319999694824219,53200
2008-02-04,14.319999694824219,15.520000457763672,13.84000015258789,14.609999656677246,14.609999656677246,115100
2008-02-05,14.289999961853027,14.989999771118164,13.510000228881836,13.569999694824219,13.569999694824219,84800
2008-02-06,13.5600004196167,13.5600004196167,12.109999656677246,12.770000457763672,12.770000457763672,244200
2008-02-07,12.770000457763672,13.210000038146973,11.899999618530273,12.789999961853027,12.789999961853027,160400
2008-02-08,12.670000076293945,12.90999984741211,11.510000228881836,11.8100004196167,11.8100004196167,102400
2008-02-11,11.84000015258789,11.850000381469727,10.84000015258789,10.9399995803833,10.9399995803833,145100
2008-02-12,11.170000076293945,11.170000076293945,10.569999694824219,10.649999618530273,10.649999618530273,125400
2008-02-13,10.800000190734863,11.350000381469727,10.800000190734863,11.350000381469727,11.350000381469727,89000
2008-02-14,11.350000381469727,11.760000228881836,11.100000381469727,11.550000190734863,11.550000190734863,105600
2008-02-15,11.460000038146973,11.600000381469727,11.239999771118164,11.289999961853027,11.289999961853027,139300
2008-02-19,11.460000038146973,11.850000381469727,11.229999542236328,11.25,11.25,62200
2008-02-20,11.170000076293945,11.789999961853027,11.170000076293945,11.4399995803833,11.4399995803833,21900
2008-02-21,11.539999961853027,11.869999885559082,11.149999618530273,11.149999618530273,11.149999618530273,43500
2008-02-22,11.3100004196167,11.399999618530273,10.920000076293945,11.289999961853027,11.289999961853027,64800
2008-02-25,11.270000457763672,12.130000114440918,11.15999984741211,11.920000076293945,11.920000076293945,52000
2008-02-26,11.819999694824219,12.550000190734863,11.729999542236328,12.319999694824219,12.319999694824219,45100
2008-02-27,12.170000076293945,12.170000076293945,11.5,11.680000305175781,11.680000305175781,73100
2008-02-28,11.579999923706055,11.579999923706055,10.859999656677246,10.930000305175781,10.930000305175781,84300
2008-02-29,10.779999732971191,11.470000267028809,10.670000076293945,11.4399995803833,11.4399995803833,171000
2008-03-03,11.4399995803833,11.75,10.789999961853027,11.140000343322754,11.140000343322754,145500
2008-03-04,11.050000190734863,11.539999961853027,11.050000190734863,11.40999984741211,11.40999984741211,39400
2008-03-05,11.470000267028809,11.5600004196167,10.960000038146973,11.229999542236328,11.229999542236328,82400
2008-03-06,11.149999618530273,11.289999961853027,10.800000190734863,10.800000190734863,10.800000190734863,29700
2008-03-07,10.729999542236328,11.430000305175781,10.729999542236328,11.350000381469727,11.350000381469727,38800
2008-03-10,11.350000381469727,11.350000381469727,10.550000190734863,10.600000381469727,10.600000381469727,55800
2008-03-11,10.920000076293945,11.09000015258789,10.800000190734863,11.010000228881836,11.010000228881836,123900
2008-03-12,11.039999961853027,12.029999732971191,10.970000267028809,11.270000457763672,11.270000457763672,47400
2008-03-13,11.109999656677246,11.979999542236328,10.90999984741211,11.84000015258789,11.84000015258789,26300
2008-03-14,11.84000015258789,11.84000015258789,10.619999885559082,11.09000015258789,11.09000015258789,56400
2008-03-17,10.800000190734863,12.5600004196167,10.5,12.15999984741211,12.15999984741211,56200
2008-03-18,12.420000076293945,12.5,11.640000343322754,12.460000038146973,12.460000038146973,61000
2008-03-19,12.600000381469727,13.300000190734863,11.930000305175781,11.930000305175781,11.930000305175781,41900
2008-03-20,12.279999732971191,12.649999618530273,11.869999885559082,12.59000015258789,12.59000015258789,211200
2008-03-24,12.640000343322754,12.899999618530273,12.0600004196167,12.239999771118164,12.239999771118164,90400
2008-03-25,12.279999732971191,12.850000381469727,12.279999732971191,12.779999732971191,12.779999732971191,74500
2008-03-26,12.15999984741211,12.800000190734863,12.15999984741211,12.649999618530273,12.649999618530273,40600
2008-03-27,12.6899995803833,12.720000267028809,12.09000015258789,12.289999961853027,12.289999961853027,35100
2008-03-28,12.3100004196167,12.850000381469727,12.180000305175781,12.180000305175781,12.180000305175781,32900
2008-03-31,12.039999961853027,12.510000228881836,11.800000190734863,12.079999923706055,12.079999923706055,53100
2008-04-01,12.3100004196167,13.0,12.3100004196167,12.949999809265137,12.949999809265137,47000
2008-04-02,12.819999694824219,13.100000381469727,12.430000305175781,13.069999694824219,13.069999694824219,47300
2008-04-03,13.100000381469727,13.100000381469727,12.479999542236328,12.970000267028809,12.970000267028809,51200
2008-04-04,13.010000228881836,13.010000228881836,10.430000305175781,11.819999694824219,11.819999694824219,88900
2008-04-07,11.930000305175781,12.140000343322754,11.600000381469727,12.0600004196167,12.0600004196167,26000
2008-04-08,11.920000076293945,12.050000190734863,11.40999984741211,11.489999771118164,11.489999771118164,37300
2008-04-09,11.390000343322754,11.9399995803833,10.789999961853027,10.789999961853027,10.789999961853027,36300
2008-04-10,10.84000015258789,11.329999923706055,10.609999656677246,11.239999771118164,11.239999771118164,25500
2008-04-11,11.130000114440918,11.229999542236328,10.59000015258789,10.770000457763672,10.770000457763672,34100
2008-04-14,10.75,11.09000015258789,10.449999809265137,10.609999656677246,10.609999656677246,30600
2008-04-15,11.010000228881836,11.229999542236328,10.710000038146973,11.1899995803833,11.1899995803833,16200
2008-04-16,11.319999694824219,12.050000190734863,10.930000305175781,11.979999542236328,11.979999542236328,60400
2008-04-17,11.899999618530273,12.050000190734863,11.170000076293945,11.229999542236328,11.229999542236328,28900
2008-04-18,11.510000228881836,12.050000190734863,11.289999961853027,11.960000038146973,11.960000038146973,46200
2008-04-21,11.84000015258789,11.989999771118164,11.329999923706055,11.329999923706055,11.329999923706055,43100
2008-04-22,11.25,11.609999656677246,10.949999809265137,11.329999923706055,11.329999923706055,68000
2008-04-23,11.390000343322754,12.100000381469727,11.079999923706055,11.359999656677246,11.359999656677246,45800
2008-04-24,11.390000343322754,12.279999732971191,11.039999961853027,12.09000015258789,12.09000015258789,35300
2008-04-25,12.399999618530273,12.579999923706055,11.0,12.399999618530273,12.399999618530273,50500
2008-04-28,12.180000305175781,12.350000381469727,11.119999885559082,12.020000457763672,12.020000457763672,87600
2008-04-29,11.989999771118164,11.989999771118164,11.109999656677246,11.380000114440918,11.380000114440918,120900
2008-04-30,11.4399995803833,11.600000381469727,10.710000038146973,11.0600004196167,11.0600004196167,48200
2008-05-01,11.029999732971191,12.0,11.029999732971191,11.8100004196167,11.8100004196167,68000
2008-05-02,12.010000228881836,12.819999694824219,11.699999809265137,11.829999923706055,11.829999923706055,97700
2008-05-05,11.819999694824219,12.460000038146973,11.520000457763672,11.640000343322754,11.640000343322754,66400
2008-05-06,11.550000190734863,12.279999732971191,11.260000228881836,11.989999771118164,11.989999771118164,76800
2008-05-07,12.029999732971191,12.489999771118164,11.149999618530273,11.149999618530273,11.149999618530273,129500
2008-05-08,11.229999542236328,12.09000015258789,11.069999694824219,11.680000305175781,11.680000305175781,117600
2008-05-09,11.510000228881836,12.5,11.140000343322754,12.039999961853027,12.039999961853027,418400
2008-05-12,12.039999961853027,12.649999618530273,11.670000076293945,12.59000015258789,12.59000015258789,60800
2008-05-13,12.630000114440918,12.84000015258789,12.0600004196167,12.619999885559082,12.619999885559082,228300
2008-05-14,12.630000114440918,12.779999732971191,11.520000457763672,11.619999885559082,11.619999885559082,506600
2008-05-15,11.600000381469727,11.880000114440918,11.5,11.640000343322754,11.640000343322754,28700
2008-05-16,11.739999771118164,11.739999771118164,11.130000114440918,11.289999961853027,11.289999961853027,37800
2008-05-19,11.289999961853027,11.920000076293945,11.15999984741211,11.289999961853027,11.289999961853027,44900
2008-05-20,11.220000267028809,11.890000343322754,11.180000305175781,11.1899995803833,11.1899995803833,29300
2008-05-21,11.229999542236328,11.479999542236328,11.029999732971191,11.039999961853027,11.039999961853027,24500
2008-05-22,11.050000190734863,11.729999542236328,11.050000190734863,11.369999885559082,11.369999885559082,28700
2008-05-23,11.300000190734863,11.680000305175781,11.020000457763672,11.210000038146973,11.210000038146973,42600
2008-05-27,11.239999771118164,11.289999961853027,10.800000190734863,11.210000038146973,11.210000038146973,75500
2008-05-28,11.300000190734863,11.300000190734863,10.75,10.829999923706055,10.829999923706055,97800
2008-05-29,10.760000228881836,11.399999618530273,10.720000267028809,11.039999961853027,11.039999961853027,41800
2008-05-30,11.069999694824219,11.069999694824219,10.550000190734863,10.649999618530273,10.649999618530273,35900
2008-06-02,10.680000305175781,10.699999809265137,10.210000038146973,10.260000228881836,10.260000228881836,49500
2008-06-03,10.319999694824219,10.449999809265137,9.729999542236328,10.130000114440918,10.130000114440918,46500
2008-06-04,10.100000381469727,10.75,10.079999923706055,10.279999732971191,10.279999732971191,45100
2008-06-05,10.270000457763672,10.729999542236328,10.149999618530273,10.720000267028809,10.720000267028809,57300
2008-06-06,10.59000015258789,10.6899995803833,9.720000267028809,9.90999984741211,9.90999984741211,88100
2008-06-09,9.920000076293945,10.15999984741211,9.710000038146973,9.880000114440918,9.880000114440918,88200
2008-06-10,9.710000038146973,10.489999771118164,9.710000038146973,10.149999618530273,10.149999618530273,37700
2008-06-11,10.09000015258789,10.09000015258789,9.470000267028809,9.479999542236328,9.479999542236328,47500
2008-06-12,9.539999961853027,9.920000076293945,9.199999809265137,9.229999542236328,9.229999542236328,68700
2008-06-13,9.350000381469727,9.600000381469727,9.180000305175781,9.279999732971191,9.279999732971191,49500
2008-06-16,9.260000228881836,9.350000381469727,8.75,8.8100004196167,8.8100004196167,126500
2008-06-17,8.84000015258789,9.0,8.65999984741211,8.699999809265137,8.699999809265137,66300
2008-06-18,8.619999885559082,8.739999771118164,7.610000133514404,8.130000114440918,8.130000114440918,120300
2008-06-19,8.09000015258789,8.6899995803833,8.09000015258789,8.430000305175781,8.430000305175781,57400
2008-06-20,8.359999656677246,9.039999961853027,8.0,8.920000076293945,8.920000076293945,130500
2008-06-23,9.010000228881836,9.010000228881836,8.430000305175781,8.4399995803833,8.4399995803833,24800
2008-06-24,8.289999961853027,8.880000114440918,8.289999961853027,8.550000190734863,8.550000190734863,62000
2008-06-25,8.569999694824219,9.350000381469727,8.569999694824219,8.789999961853027,8.789999961853027,51000
2008-06-26,8.65999984741211,8.850000381469727,8.119999885559082,8.5,8.5,72800
2008-06-27,8.489999771118164,8.979999542236328,8.020000457763672,8.020000457763672,8.020000457763672,1323100
2008-06-30,7.940000057220459,8.770000457763672,7.579999923706055,7.619999885559082,7.619999885559082,64900
2008-07-01,7.5,8.489999771118164,7.289999961853027,8.100000381469727,8.100000381469727,260200
2008-07-02,8.829999923706055,8.829999923706055,7.550000190734863,7.699999809265137,7.699999809265137,42800
2008-07-03,7.739999771118164,7.739999771118164,7.28000020980835,7.53000020980835,7.53000020980835,20300
2008-07-07,7.670000076293945,7.730000019073486,7.269999980926514,7.5,7.5,138600
2008-07-08,7.449999809265137,7.889999866485596,7.440000057220459,7.690000057220459,7.690000057220459,106500
2008-07-09,7.710000038146973,7.840000152587891,7.260000228881836,7.550000190734863,7.550000190734863,22800
2008-07-10,7.519999980926514,7.940000057220459,7.369999885559082,7.460000038146973,7.460000038146973,19400
2008-07-11,7.429999828338623,7.619999885559082,7.119999885559082,7.320000171661377,7.320000171661377,23100
2008-07-14,7.329999923706055,7.329999923706055,6.059999942779541,6.559999942779541,6.559999942779541,224000
2008-07-15,7.150000095367432,7.150000095367432,6.139999866485596,6.139999866485596,6.139999866485596,122900
2008-07-16,6.099999904632568,6.829999923706055,6.0,6.559999942779541,6.559999942779541,508500
2008-07-17,6.480000019073486,6.949999809265137,6.480000019073486,6.800000190734863,6.800000190734863,112300
2008-07-18,6.760000228881836,7.010000228881836,6.480000019073486,6.5,6.5,221700
2008-07-21,6.579999923706055,6.699999809265137,6.380000114440918,6.5,6.5,59500
2008-07-22,6.400000095367432,6.730000019073486,6.369999885559082,6.610000133514404,6.610000133514404,57000
2008-07-23,6.940000057220459,8.020000457763672,6.71999979019165,8.0,8.0,260700
2008-07-24,7.880000114440918,7.880000114440918,6.400000095367432,6.579999923706055,6.579999923706055,120200
2008-07-25,6.650000095367432,6.650000095367432,6.289999961853027,6.340000152587891,6.340000152587891,102300
2008-07-28,5.800000190734863,5.989999771118164,5.059999942779541,5.239999771118164,5.239999771118164,431000
2008-07-29,5.300000190734863,5.590000152587891,5.130000114440918,5.360000133514404,5.360000133514404,321500
2008-07-30,5.46999979019165,5.900000095367432,5.46999979019165,5.75,5.75,320000
2008-07-31,5.639999866485596,6.309999942779541,5.599999904632568,5.809999942779541,5.809999942779541,130200
2008-08-01,5.900000095367432,5.960000038146973,5.619999885559082,5.800000190734863,5.800000190734863,59300
2008-08-04,5.849999904632568,5.940000057220459,5.650000095367432,5.670000076293945,5.670000076293945,74900
2008-08-05,5.789999961853027,5.840000152587891,5.590000152587891,5.699999809265137,5.699999809265137,83700
2008-08-06,5.699999809265137,5.900000095367432,5.5,5.550000190734863,5.550000190734863,96100
2008-08-07,5.46999979019165,5.679999828338623,5.329999923706055,5.53000020980835,5.53000020980835,57400
2008-08-08,5.449999809265137,5.699999809265137,5.349999904632568,5.449999809265137,5.449999809265137,101900
2008-08-11,5.480000019073486,5.929999828338623,5.480000019073486,5.670000076293945,5.670000076293945,146100
2008-08-12,5.679999828338623,5.820000171661377,5.5,5.630000114440918,5.630000114440918,31000
2008-08-13,5.610000133514404,5.909999847412109,5.460000038146973,5.599999904632568,5.599999904632568,58900
2008-08-14,5.550000190734863,5.730000019073486,5.480000019073486,5.610000133514404,5.610000133514404,91000
2008-08-15,5.599999904632568,5.599999904632568,5.28000020980835,5.400000095367432,5.400000095367432,109600
2008-08-18,5.539999961853027,5.699999809265137,5.349999904632568,5.519999980926514,5.519999980926514,72900
2008-08-19,5.650000095367432,5.650000095367432,5.150000095367432,5.260000228881836,5.260000228881836,65400
2008-08-20,5.320000171661377,5.320000171661377,5.110000133514404,5.159999847412109,5.159999847412109,82000
2008-08-21,5.110000133514404,5.179999828338623,4.789999961853027,5.0,5.0,105600
2008-08-22,5.099999904632568,5.199999809265137,4.940000057220459,4.980000019073486,4.980000019073486,39800
2008-08-25,4.960000038146973,5.0,4.690000057220459,4.78000020980835,4.78000020980835,80500
2008-08-26,4.800000190734863,5.050000190734863,4.420000076293945,4.869999885559082,4.869999885559082,99000
2008-08-27,4.840000152587891,5.019999980926514,4.710000038146973,4.71999979019165,4.71999979019165,33200
2008-08-28,4.789999961853027,4.940000057220459,4.619999885559082,4.760000228881836,4.760000228881836,62900
2008-08-29,4.909999847412109,4.909999847412109,4.599999904632568,4.599999904632568,4.599999904632568,43900
2008-09-02,4.730000019073486,4.889999866485596,4.510000228881836,4.889999866485596,4.889999866485596,115200
2008-09-03,4.690000057220459,6.130000114440918,4.639999866485596,5.809999942779541,5.809999942779541,311800
2008-09-04,5.690000057220459,6.840000152587891,5.510000228881836,6.139999866485596,6.139999866485596,259500
2008-09-05,6.050000190734863,6.050000190734863,5.53000020980835,5.900000095367432,5.900000095367432,124300
2008-09-08,6.139999866485596,6.5,5.949999809265137,6.320000171661377,6.320000171661377,178600
2008-09-09,6.400000095367432,6.400000095367432,6.019999980926514,6.050000190734863,6.050000190734863,95700
2008-09-10,6.159999847412109,6.159999847412109,5.630000114440918,5.78000020980835,5.78000020980835,59400
2008-09-11,5.659999847412109,5.900000095367432,5.5,5.760000228881836,5.760000228881836,30000
2008-09-12,5.670000076293945,5.880000114440918,5.579999923706055,5.809999942779541,5.809999942779541,27500
2008-09-15,5.570000171661377,5.599999904632568,5.320000171661377,5.380000114440918,5.380000114440918,40300
2008-09-16,5.260000228881836,5.5,5.139999866485596,5.5,5.5,47900
2008-09-17,5.139999866485596,5.21999979019165,5.0,5.070000171661377,5.070000171661377,71600
2008-09-18,5.239999771118164,5.579999923706055,4.889999866485596,5.46999979019165,5.46999979019165,132200
2008-09-19,6.96999979019165,6.96999979019165,5.690000057220459,6.369999885559082,6.369999885559082,237700
2008-09-22,7.0,7.0,5.230000019073486,5.230000019073486,5.230000019073486,29900
2008-09-23,5.159999847412109,5.389999866485596,5.03000020980835,5.179999828338623,5.179999828338623,19800
2008-09-24,6.0,6.0,4.809999942779541,5.0,5.0,49900
2008-09-25,5.079999923706055,5.5,5.0,5.269999980926514,5.269999980926514,264100
2008-09-26,5.849999904632568,5.849999904632568,5.010000228881836,5.179999828338623,5.179999828338623,115400
2008-09-29,5.199999809265137,5.590000152587891,4.960000038146973,5.260000228881836,5.260000228881836,56000
2008-09-30,5.380000114440918,5.380000114440918,4.829999923706055,5.0,5.0,16100
2008-10-01,5.079999923706055,5.5,4.869999885559082,5.5,5.5,22800
2008-10-02,5.800000190734863,5.800000190734863,4.820000171661377,4.929999828338623,4.929999828338623,19200
2008-10-03,4.960000038146973,5.389999866485596,4.75,4.75,4.75,89000
2008-10-06,4.539999961853027,5.03000020980835,4.320000171661377,4.510000228881836,4.510000228881836,53200
2008-10-07,4.320000171661377,4.699999809265137,4.25,4.260000228881836,4.260000228881836,97100
2008-10-08,5.0,5.0,4.110000133514404,4.119999885559082,4.119999885559082,11000
2008-10-09,4.159999847412109,4.260000228881836,3.799999952316284,4.079999923706055,4.079999923706055,61100
2008-10-10,3.259999990463257,3.5,3.259999990463257,3.5,3.5,93400
2008-10-13,3.509999990463257,4.5,3.200000047683716,3.9100000858306885,3.9100000858306885,47500
2008-10-14,4.449999809265137,4.5,4.139999866485596,4.5,4.5,88200
2008-10-15,4.369999885559082,4.440000057220459,3.880000114440918,4.019999980926514,4.019999980926514,13900
2008-10-16,3.7799999713897705,3.799999952316284,3.619999885559082,3.759999990463257,3.759999990463257,8700
2008-10-17,3.7100000381469727,4.170000076293945,3.2699999809265137,4.010000228881836,4.010000228881836,94500
2008-10-20,4.099999904632568,4.260000228881836,3.609999895095825,4.260000228881836,4.260000228881836,194700
2008-10-21,4.039999961853027,4.360000133514404,4.0,4.03000020980835,4.03000020980835,17400
2008-10-22,4.099999904632568,4.099999904632568,3.690000057220459,3.740000009536743,3.740000009536743,16900
2008-10-23,3.799999952316284,4.070000171661377,3.380000114440918,3.380000114440918,3.380000114440918,16400
2008-10-24,3.240000009536743,3.4800000190734863,2.8299999237060547,3.0799999237060547,3.0799999237060547,57500
2008-10-27,3.200000047683716,3.5199999809265137,3.130000114440918,3.450000047683716,3.450000047683716,43500
2008-10-28,3.6500000953674316,4.300000190734863,3.6500000953674316,4.289999961853027,4.289999961853027,122300
2008-10-29,4.369999885559082,4.369999885559082,3.9100000858306885,3.950000047683716,3.950000047683716,68600
2008-10-30,4.03000020980835,4.130000114440918,3.700000047683716,3.9100000858306885,3.9100000858306885,34100
2008-10-31,3.9200000762939453,4.050000190734863,3.440000057220459,3.740000009536743,3.740000009536743,140400
2008-11-03,3.759999990463257,4.079999923706055,3.759999990463257,4.079999923706055,4.079999923706055,55100
2008-11-04,4.099999904632568,4.099999904632568,3.869999885559082,3.9600000381469727,3.9600000381469727,60700
2008-11-05,3.950000047683716,3.950000047683716,3.549999952316284,3.630000114440918,3.630000114440918,20600
2008-11-06,3.509999990463257,3.940000057220459,3.509999990463257,3.609999895095825,3.609999895095825,87500
2008-11-07,3.4600000381469727,3.559999942779541,3.430000066757202,3.490000009536743,3.490000009536743,52500
2008-11-10,3.5299999713897705,3.5299999713897705,3.0199999809265137,3.369999885559082,3.369999885559082,76800
2008-11-11,3.25,3.440000057220459,3.0899999141693115,3.3299999237060547,3.3299999237060547,12600
2008-11-12,3.190000057220459,3.2899999618530273,3.0899999141693115,3.1700000762939453,3.1700000762939453,34200
2008-11-13,3.109999895095825,3.430000066757202,3.0299999713897705,3.4100000858306885,3.4100000858306885,20900
2008-11-14,3.309999942779541,3.3499999046325684,3.130000114440918,3.1700000762939453,3.1700000762939453,12700
2008-11-17,3.140000104904175,3.1700000762939453,3.0199999809265137,3.109999895095825,3.109999895095825,19900
2008-11-18,3.0799999237060547,3.380000114440918,2.890000104904175,2.9100000858306885,2.9100000858306885,94700
2008-11-19,2.940000057220459,3.119999885559082,2.759999990463257,2.8299999237060547,2.8299999237060547,37300
2008-11-20,2.8399999141693115,2.8399999141693115,2.6500000953674316,2.7300000190734863,2.7300000190734863,19000
2008-11-21,2.7300000190734863,2.7799999713897705,2.700000047683716,2.700000047683716,2.700000047683716,10900
2008-11-24,2.7100000381469727,2.7200000286102295,2.2100000381469727,2.430000066757202,2.430000066757202,50800
2008-11-25,2.4000000953674316,2.5999999046325684,2.2200000286102295,2.2200000286102295,2.2200000286102295,58000
2008-11-26,2.2100000381469727,3.2300000190734863,2.2100000381469727,3.0,3.0,85700
2008-11-28,2.9000000953674316,3.200000047683716,2.440000057220459,3.119999885559082,3.119999885559082,13600
2008-12-01,3.0899999141693115,3.200000047683716,2.549999952316284,3.009999990463257,3.009999990463257,93000
2008-12-02,3.0999999046325684,3.259999990463257,2.5299999713897705,2.9800000190734863,2.9800000190734863,28600
2008-12-03,2.8499999046325684,3.049999952316284,2.619999885559082,2.799999952316284,2.799999952316284,36200
2008-12-04,2.8499999046325684,4.039999961853027,2.700000047683716,3.8299999237060547,3.8299999237060547,70800
2008-12-05,3.740000009536743,3.990000009536743,3.5,3.680000066757202,3.680000066757202,12500
2008-12-08,3.9800000190734863,4.0,2.7699999809265137,3.5899999141693115,3.5899999141693115,29300
2008-12-09,3.630000114440918,4.130000114440918,3.609999895095825,3.700000047683716,3.700000047683716,20700
2008-12-10,3.890000104904175,4.139999866485596,3.7799999713897705,3.859999895095825,3.859999895095825,121900
2008-12-11,4.090000152587891,4.090000152587891,3.5999999046325684,3.5999999046325684,3.5999999046325684,23500
2008-12-12,3.9200000762939453,4.059999942779541,3.2300000190734863,4.059999942779541,4.059999942779541,54200
2008-12-15,4.099999904632568,4.230000019073486,3.0999999046325684,3.319999933242798,3.319999933242798,30400
2008-12-16,3.390000104904175,3.5,2.8499999046325684,3.4700000286102295,3.4700000286102295,110300
2008-12-17,3.380000114440918,3.6700000762939453,2.9000000953674316,3.0999999046325684,3.0999999046325684,55700
2008-12-18,3.2899999618530273,3.3299999237060547,2.9700000286102295,3.1500000953674316,3.1500000953674316,57000
2008-12-19,3.200000047683716,3.75,3.069999933242798,3.180000066757202,3.180000066757202,125200
2008-12-22,3.130000114440918,3.5,3.0399999618530273,3.0399999618530273,3.0399999618530273,95300
2008-12-23,3.0,3.059999942779541,2.5999999046325684,2.609999895095825,2.609999895095825,308700
2008-12-24,2.6500000953674316,2.8399999141693115,2.6500000953674316,2.7899999618530273,2.7899999618530273,88400
2008-12-26,2.799999952316284,2.9000000953674316,2.569999933242798,2.6700000762939453,2.6700000762939453,98000
2008-12-29,2.5799999237060547,2.7899999618530273,2.3299999237060547,2.5,2.5,159300
2008-12-30,2.509999990463257,2.859999895095825,2.0899999141693115,2.8499999046325684,2.8499999046325684,262600
2008-12-31,2.8499999046325684,3.75,2.8499999046325684,3.75,3.75,257900
2009-01-02,3.75,3.990000009536743,3.7200000286102295,3.809999942779541,3.809999942779541,30400
2009-01-05,3.9000000953674316,3.9000000953674316,3.759999990463257,3.7899999618530273,3.7899999618530273,13000
2009-01-06,3.9000000953674316,4.179999828338623,3.9000000953674316,3.990000009536743,3.990000009536743,55800
2009-01-07,4.0,4.03000020980835,3.6600000858306885,3.8499999046325684,3.8499999046325684,44000
2009-01-08,3.75,3.75,3.509999990463257,3.6500000953674316,3.6500000953674316,125500
2009-01-09,3.6500000953674316,3.6500000953674316,3.4700000286102295,3.5,3.5,60300
2009-01-12,3.5,3.5,3.359999895095825,3.359999895095825,3.359999895095825,24500
2009-01-13,3.4000000953674316,3.5,3.369999885559082,3.4800000190734863,3.4800000190734863,12000
2009-01-14,3.299999952316284,3.5,3.25,3.3399999141693115,3.3399999141693115,53300
2009-01-15,3.2699999809265137,3.5,3.1700000762939453,3.4200000762939453,3.4200000762939453,26800
2009-01-16,3.4000000953674316,3.4800000190734863,3.2699999809265137,3.359999895095825,3.359999895095825,5700
2009-01-20,3.380000114440918,3.380000114440918,3.25,3.25,3.25,37400
2009-01-21,3.25,3.450000047683716,3.25,3.4100000858306885,3.4100000858306885,39000
2009-01-22,3.25,3.2899999618530273,3.1500000953674316,3.2100000381469727,3.2100000381469727,155200
2009-01-23,3.390000104904175,3.390000104904175,3.180000066757202,3.180000066757202,3.180000066757202,20100
2009-01-26,3.1600000858306885,3.369999885559082,3.0399999618530273,3.1500000953674316,3.1500000953674316,23300
2009-01-27,3.180000066757202,3.2300000190734863,3.180000066757202,3.180000066757202,3.180000066757202,10200
2009-01-28,3.3499999046325684,3.4800000190734863,3.009999990463257,3.25,3.25,72900
2009-01-29,3.25,3.25,3.069999933242798,3.109999895095825,3.109999895095825,9100
2009-01-30,3.049999952316284,3.2300000190734863,3.049999952316284,3.0899999141693115,3.0899999141693115,57500
2009-02-02,3.0899999141693115,3.700000047683716,3.069999933242798,3.130000114440918,3.130000114440918,15700
2009-02-03,3.049999952316284,3.130000114440918,2.8399999141693115,3.109999895095825,3.109999895095825,39000
2009-02-04,3.0999999046325684,3.25,2.950000047683716,3.1500000953674316,3.1500000953674316,62500
2009-02-05,3.1600000858306885,3.440000057220459,3.1500000953674316,3.240000009536743,3.240000009536743,35400
2009-02-06,3.259999990463257,3.390000104904175,3.259999990463257,3.319999933242798,3.319999933242798,33200
2009-02-09,3.3299999237060547,3.569999933242798,3.2699999809265137,3.450000047683716,3.450000047683716,37400
2009-02-10,3.559999942779541,3.5999999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,26200
2009-02-11,3.359999895095825,3.5199999809265137,3.359999895095825,3.380000114440918,3.380000114440918,11700
2009-02-12,3.319999933242798,3.319999933242798,3.190000057220459,3.190000057220459,3.190000057220459,32000
2009-02-13,3.25,3.2699999809265137,3.130000114440918,3.1500000953674316,3.1500000953674316,13100
2009-02-17,3.0999999046325684,3.200000047683716,3.0999999046325684,3.0999999046325684,3.0999999046325684,14400
2009-02-18,3.109999895095825,3.299999952316284,3.0999999046325684,3.2699999809265137,3.2699999809265137,12600
2009-02-19,3.190000057220459,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.2100000381469727,13600
2009-02-20,3.1500000953674316,3.1500000953674316,2.9100000858306885,3.049999952316284,3.049999952316284,26800
2009-02-23,3.0799999237060547,3.0799999237060547,2.9000000953674316,2.950000047683716,2.950000047683716,24900
2009-02-24,3.0399999618530273,3.1700000762939453,2.9100000858306885,3.009999990463257,3.009999990463257,30000
2009-02-25,3.0999999046325684,3.0999999046325684,2.75,2.799999952316284,2.799999952316284,58300
2009-02-26,3.0799999237060547,3.299999952316284,2.990000009536743,3.0,3.0,61800
2009-02-27,3.059999942779541,3.059999942779541,2.8499999046325684,2.869999885559082,2.869999885559082,12000
2009-03-02,2.819999933242798,2.819999933242798,2.3499999046325684,2.819999933242798,2.819999933242798,89000
2009-03-03,2.9100000858306885,3.0399999618530273,2.619999885559082,3.0399999618530273,3.0399999618530273,8200
2009-03-04,2.7699999809265137,3.0299999713897705,2.5299999713897705,3.0,3.0,66900
2009-03-05,3.069999933242798,3.069999933242798,2.75,2.7799999713897705,2.7799999713897705,2500
2009-03-06,2.690000057220459,2.799999952316284,2.569999933242798,2.680000066757202,2.680000066757202,2200
2009-03-09,2.8499999046325684,2.8499999046325684,2.4600000381469727,2.5799999237060547,2.5799999237060547,11300
2009-03-10,2.890000104904175,3.0,2.7200000286102295,3.0,3.0,12000
2009-03-11,3.0,3.0,2.859999895095825,3.0,3.0,2700
2009-03-12,2.990000009536743,3.0199999809265137,2.9600000381469727,2.9800000190734863,2.9800000190734863,16400
2009-03-13,3.0,3.0,2.940000057220459,3.0,3.0,2500
2009-03-16,3.190000057220459,3.190000057220459,2.799999952316284,2.990000009536743,2.990000009536743,8100
2009-03-17,3.0799999237060547,3.0999999046325684,2.990000009536743,3.0,3.0,20900
2009-03-18,2.990000009536743,3.0299999713897705,2.9800000190734863,3.0,3.0,22400
2009-03-19,2.9700000286102295,3.140000104904175,2.759999990463257,3.0999999046325684,3.0999999046325684,131100
2009-03-20,3.1600000858306885,3.2300000190734863,3.140000104904175,3.1500000953674316,3.1500000953674316,16800
2009-03-23,3.25,3.549999952316284,3.180000066757202,3.5299999713897705,3.5299999713897705,43400
2009-03-24,3.380000114440918,3.440000057220459,3.3499999046325684,3.430000066757202,3.430000066757202,9200
2009-03-25,3.450000047683716,4.539999961853027,3.450000047683716,4.300000190734863,4.300000190734863,64300
2009-03-26,4.21999979019165,4.300000190734863,3.569999933242798,4.300000190734863,4.300000190734863,31600
2009-03-27,4.139999866485596,4.25,4.059999942779541,4.25,4.25,6900
2009-03-30,4.139999866485596,4.139999866485596,3.9800000190734863,4.079999923706055,4.079999923706055,1800
2009-03-31,3.6500000953674316,4.28000020980835,3.640000104904175,4.239999771118164,4.239999771118164,14200
2009-04-01,4.150000095367432,4.150000095367432,4.090000152587891,4.099999904632568,4.099999904632568,17000
2009-04-02,4.070000171661377,4.300000190734863,4.070000171661377,4.300000190734863,4.300000190734863,33600
2009-04-03,4.179999828338623,4.25,4.139999866485596,4.150000095367432,4.150000095367432,40100
2009-04-06,4.130000114440918,4.179999828338623,4.110000133514404,4.179999828338623,4.179999828338623,2200
2009-04-07,4.179999828338623,4.190000057220459,3.859999895095825,4.0,4.0,8100
2009-04-08,4.139999866485596,4.139999866485596,3.9100000858306885,3.940000057220459,3.940000057220459,12200
2009-04-09,4.0,4.949999809265137,3.9700000286102295,4.800000190734863,4.800000190734863,56900
2009-04-13,4.730000019073486,5.090000152587891,4.730000019073486,4.860000133514404,4.860000133514404,10700
2009-04-14,4.889999866485596,4.889999866485596,4.420000076293945,4.889999866485596,4.889999866485596,46800
2009-04-15,4.679999828338623,5.210000038146973,4.679999828338623,5.150000095367432,5.150000095367432,37700
2009-04-16,5.039999961853027,5.380000114440918,4.960000038146973,5.039999961853027,5.039999961853027,14300
2009-04-17,5.099999904632568,5.340000152587891,4.860000133514404,5.210000038146973,5.210000038146973,7600
2009-04-20,4.989999771118164,5.059999942779541,4.829999923706055,4.829999923706055,4.829999923706055,22600
2009-04-21,4.75,5.099999904632568,4.75,4.960000038146973,4.960000038146973,32900
2009-04-22,4.840000152587891,5.0,4.820000171661377,4.980000019073486,4.980000019073486,7100
2009-04-23,4.800000190734863,4.880000114440918,4.75,4.869999885559082,4.869999885559082,10600
2009-04-24,4.75,4.980000019073486,4.71999979019165,4.909999847412109,4.909999847412109,38900
2009-04-27,4.840000152587891,4.909999847412109,4.539999961853027,4.860000133514404,4.860000133514404,28600
2009-04-28,4.699999809265137,5.380000114440918,4.650000095367432,5.349999904632568,5.349999904632568,50600
2009-04-29,5.389999866485596,5.75,5.360000133514404,5.409999847412109,5.409999847412109,28300
2009-04-30,5.349999904632568,5.789999961853027,5.210000038146973,5.309999942779541,5.309999942779541,7100
2009-05-01,4.989999771118164,5.0,4.989999771118164,5.0,5.0,25000
2009-05-04,4.96999979019165,5.380000114440918,4.96999979019165,5.099999904632568,5.099999904632568,26300
2009-05-05,5.110000133514404,5.159999847412109,4.940000057220459,5.159999847412109,5.159999847412109,14300
2009-05-06,5.010000228881836,5.409999847412109,5.010000228881836,5.300000190734863,5.300000190734863,19900
2009-05-07,5.349999904632568,5.349999904632568,5.199999809265137,5.199999809265137,5.199999809265137,42200
2009-05-08,5.309999942779541,5.610000133514404,5.239999771118164,5.559999942779541,5.559999942779541,20300
2009-05-11,5.539999961853027,5.650000095367432,5.019999980926514,5.570000171661377,5.570000171661377,29400
2009-05-12,5.650000095367432,5.980000019073486,5.599999904632568,5.980000019073486,5.980000019073486,14700
2009-05-13,5.809999942779541,5.809999942779541,5.309999942779541,5.579999923706055,5.579999923706055,21000
2009-05-14,5.480000019073486,5.619999885559082,5.480000019073486,5.619999885559082,5.619999885559082,3000
2009-05-15,5.590000152587891,6.03000020980835,5.579999923706055,6.019999980926514,6.019999980926514,79300
2009-05-18,6.110000133514404,6.239999771118164,5.96999979019165,6.199999809265137,6.199999809265137,21800
2009-05-19,6.199999809265137,6.659999847412109,6.170000076293945,6.659999847412109,6.659999847412109,82400
2009-05-20,6.550000190734863,6.809999942779541,6.400000095367432,6.639999866485596,6.639999866485596,29200
2009-05-21,6.670000076293945,6.670000076293945,6.440000057220459,6.579999923706055,6.579999923706055,23100
2009-05-22,6.579999923706055,6.579999923706055,6.269999980926514,6.329999923706055,6.329999923706055,5900
2009-05-26,6.199999809265137,6.809999942779541,6.199999809265137,6.78000020980835,6.78000020980835,28500
2009-05-27,6.800000190734863,6.96999979019165,6.449999809265137,6.46999979019165,6.46999979019165,40000
2009-05-28,6.539999961853027,6.75,6.400000095367432,6.650000095367432,6.650000095367432,20500
2009-05-29,6.400000095367432,6.659999847412109,6.170000076293945,6.170000076293945,6.170000076293945,23500
2009-06-01,6.369999885559082,6.429999828338623,6.010000228881836,6.28000020980835,6.28000020980835,26300
2009-06-02,6.400000095367432,6.489999771118164,6.320000171661377,6.389999866485596,6.389999866485596,16200
2009-06-03,6.409999847412109,6.449999809265137,6.289999961853027,6.349999904632568,6.349999904632568,46300
2009-06-04,6.46999979019165,6.610000133514404,6.0,6.579999923706055,6.579999923706055,74500
2009-06-05,6.599999904632568,6.75,6.25,6.650000095367432,6.650000095367432,38700
2009-06-08,6.46999979019165,6.610000133514404,6.289999961853027,6.590000152587891,6.590000152587891,38000
2009-06-09,6.590000152587891,6.75,6.539999961853027,6.679999828338623,6.679999828338623,35700
2009-06-10,6.840000152587891,7.230000019073486,6.619999885559082,7.21999979019165,7.21999979019165,50100
2009-06-11,7.199999809265137,7.75,7.099999904632568,7.739999771118164,7.739999771118164,52800
2009-06-12,7.849999904632568,7.900000095367432,7.519999980926514,7.900000095367432,7.900000095367432,49800
2009-06-15,7.860000133514404,7.860000133514404,6.739999771118164,6.960000038146973,6.960000038146973,45800
2009-06-16,7.070000171661377,7.070000171661377,6.539999961853027,6.670000076293945,6.670000076293945,32300
2009-06-17,6.630000114440918,6.650000095367432,6.230000019073486,6.590000152587891,6.590000152587891,39300
2009-06-18,6.739999771118164,7.019999980926514,6.630000114440918,7.0,7.0,66800
2009-06-19,7.019999980926514,7.019999980926514,6.460000038146973,6.550000190734863,6.550000190734863,42800
2009-06-22,6.519999980926514,6.519999980926514,5.389999866485596,5.989999771118164,5.989999771118164,62500
2009-06-23,6.0,6.889999866485596,6.0,6.389999866485596,6.389999866485596,43700
2009-06-24,6.590000152587891,6.630000114440918,5.730000019073486,5.989999771118164,5.989999771118164,39700
2009-06-25,6.0,6.739999771118164,5.679999828338623,6.480000019073486,6.480000019073486,52900
2009-06-26,6.579999923706055,6.78000020980835,6.230000019073486,6.619999885559082,6.619999885559082,1805000
2009-06-29,6.599999904632568,6.599999904632568,6.110000133514404,6.179999828338623,6.179999828338623,112400
2009-06-30,6.199999809265137,6.239999771118164,5.949999809265137,6.0,6.0,60800
2009-07-01,6.070000171661377,6.269999980926514,5.900000095367432,5.960000038146973,5.960000038146973,40300
2009-07-02,5.889999866485596,5.889999866485596,5.519999980926514,5.710000038146973,5.710000038146973,36600
2009-07-06,5.760000228881836,5.920000076293945,5.760000228881836,5.889999866485596,5.889999866485596,101000
2009-07-07,5.940000057220459,6.070000171661377,5.920000076293945,5.989999771118164,5.989999771118164,115400
2009-07-08,6.130000114440918,6.130000114440918,5.760000228881836,5.900000095367432,5.900000095367432,62700
2009-07-09,5.989999771118164,6.0,5.519999980926514,5.53000020980835,5.53000020980835,45200
2009-07-10,5.550000190734863,5.559999942779541,5.25,5.46999979019165,5.46999979019165,32500
2009-07-13,5.53000020980835,5.96999979019165,5.53000020980835,5.829999923706055,5.829999923706055,59700
2009-07-14,5.840000152587891,5.840000152587891,5.579999923706055,5.619999885559082,5.619999885559082,48700
2009-07-15,5.690000057220459,6.099999904632568,5.690000057220459,6.050000190734863,6.050000190734863,98700
2009-07-16,6.019999980926514,6.019999980926514,5.630000114440918,5.710000038146973,5.710000038146973,43600
2009-07-17,5.739999771118164,5.949999809265137,5.710000038146973,5.71999979019165,5.71999979019165,30700
2009-07-20,5.809999942779541,6.010000228881836,5.710000038146973,5.96999979019165,5.96999979019165,43200
2009-07-21,6.03000020980835,6.139999866485596,5.869999885559082,5.909999847412109,5.909999847412109,21700
2009-07-22,5.840000152587891,5.989999771118164,5.820000171661377,5.940000057220459,5.940000057220459,16000
2009-07-23,5.909999847412109,6.25,5.900000095367432,6.150000095367432,6.150000095367432,70600
2009-07-24,6.21999979019165,6.25,6.010000228881836,6.210000038146973,6.210000038146973,81200
2009-07-27,6.21999979019165,6.71999979019165,6.199999809265137,6.71999979019165,6.71999979019165,49500
2009-07-28,6.670000076293945,6.860000133514404,6.650000095367432,6.849999904632568,6.849999904632568,14900
2009-07-29,6.769999980926514,6.900000095367432,6.579999923706055,6.590000152587891,6.590000152587891,28100
2009-07-30,6.650000095367432,6.789999961853027,6.639999866485596,6.730000019073486,6.730000019073486,40900
2009-07-31,6.75,7.230000019073486,6.75,7.190000057220459,7.190000057220459,29800
2009-08-03,7.239999771118164,7.650000095367432,7.230000019073486,7.550000190734863,7.550000190734863,40600
2009-08-04,7.480000019073486,7.820000171661377,7.360000133514404,7.730000019073486,7.730000019073486,20500
2009-08-05,7.519999980926514,7.699999809265137,7.510000228881836,7.630000114440918,7.630000114440918,25500
2009-08-06,7.690000057220459,7.75,7.550000190734863,7.659999847412109,7.659999847412109,21000
2009-08-07,7.809999942779541,8.069999694824219,7.670000076293945,7.929999828338623,7.929999828338623,25800
2009-08-10,7.820000171661377,7.820000171661377,7.289999961853027,7.429999828338623,7.429999828338623,36800
2009-08-11,7.059999942779541,7.159999847412109,6.329999923706055,6.340000152587891,6.340000152587891,57400
2009-08-12,6.360000133514404,7.119999885559082,6.360000133514404,6.610000133514404,6.610000133514404,40600
2009-08-13,6.670000076293945,6.78000020980835,5.989999771118164,6.050000190734863,6.050000190734863,86500
2009-08-14,5.579999923706055,5.789999961853027,5.550000190734863,5.760000228881836,5.760000228881836,1612400
2009-08-17,5.75,6.0,5.75,5.900000095367432,5.900000095367432,372500
2009-08-18,5.929999828338623,5.980000019073486,5.789999961853027,5.809999942779541,5.809999942779541,229400
2009-08-19,5.789999961853027,5.929999828338623,5.75,5.840000152587891,5.840000152587891,129000
2009-08-20,5.860000133514404,6.010000228881836,5.78000020980835,5.960000038146973,5.960000038146973,123800
2009-08-21,6.050000190734863,6.340000152587891,5.949999809265137,6.099999904632568,6.099999904632568,250100
2009-08-24,6.21999979019165,6.5,6.03000020980835,6.159999847412109,6.159999847412109,130100
2009-08-25,6.170000076293945,6.46999979019165,6.119999885559082,6.409999847412109,6.409999847412109,121600
2009-08-26,6.440000057220459,6.460000038146973,6.309999942779541,6.420000076293945,6.420000076293945,36300
2009-08-27,6.380000114440918,6.449999809265137,6.010000228881836,6.449999809265137,6.449999809265137,126800
2009-08-28,6.449999809265137,6.769999980926514,6.400000095367432,6.730000019073486,6.730000019073486,186100
2009-08-31,6.690000057220459,6.75,6.53000020980835,6.610000133514404,6.610000133514404,938700
2009-09-01,6.539999961853027,6.650000095367432,6.150000095367432,6.269999980926514,6.269999980926514,127900
2009-09-02,6.260000228881836,6.349999904632568,6.210000038146973,6.260000228881836,6.260000228881836,51100
2009-09-03,6.199999809265137,6.420000076293945,6.150000095367432,6.349999904632568,6.349999904632568,47700
2009-09-04,6.349999904632568,6.349999904632568,6.0,6.309999942779541,6.309999942779541,35200
2009-09-08,6.389999866485596,6.559999942779541,6.210000038146973,6.489999771118164,6.489999771118164,86700
2009-09-09,6.489999771118164,6.489999771118164,6.340000152587891,6.409999847412109,6.409999847412109,60200
2009-09-10,6.389999866485596,6.449999809265137,6.25,6.409999847412109,6.409999847412109,43700
2009-09-11,6.46999979019165,6.46999979019165,5.900000095367432,5.940000057220459,5.940000057220459,197600
2009-09-14,5.929999828338623,6.0,5.849999904632568,5.929999828338623,5.929999828338623,74600
2009-09-15,5.920000076293945,5.96999979019165,5.619999885559082,5.960000038146973,5.960000038146973,192100
2009-09-16,5.989999771118164,6.230000019073486,5.980000019073486,6.119999885559082,6.119999885559082,79800
2009-09-17,6.230000019073486,6.25,5.869999885559082,6.159999847412109,6.159999847412109,166600
2009-09-18,6.159999847412109,6.25,6.03000020980835,6.25,6.25,155000
2009-09-21,6.139999866485596,6.21999979019165,6.099999904632568,6.150000095367432,6.150000095367432,64900
2009-09-22,6.210000038146973,6.21999979019165,5.96999979019165,6.0,6.0,113700
2009-09-23,6.0,6.0,5.760000228881836,5.929999828338623,5.929999828338623,72200
2009-09-24,5.96999979019165,5.96999979019165,5.769999980926514,5.820000171661377,5.820000171661377,85400
2009-09-25,5.820000171661377,6.010000228881836,5.75,5.849999904632568,5.849999904632568,65500
2009-09-28,5.920000076293945,6.0,5.75,5.849999904632568,5.849999904632568,69000
2009-09-29,5.860000133514404,6.0,5.840000152587891,5.889999866485596,5.889999866485596,49400
2009-09-30,5.900000095367432,6.119999885559082,5.699999809265137,5.71999979019165,5.71999979019165,59900
2009-10-01,5.71999979019165,5.860000133514404,5.599999904632568,5.650000095367432,5.650000095367432,83600
2009-10-02,5.690000057220459,5.889999866485596,5.650000095367432,5.840000152587891,5.840000152587891,145800
2009-10-05,5.860000133514404,5.929999828338623,5.710000038146973,5.75,5.75,51400
2009-10-06,5.800000190734863,5.840000152587891,5.659999847412109,5.78000020980835,5.78000020980835,135900
2009-10-07,5.760000228881836,5.849999904632568,5.670000076293945,5.800000190734863,5.800000190734863,41200
2009-10-08,5.849999904632568,5.900000095367432,5.699999809265137,5.760000228881836,5.760000228881836,118500
2009-10-09,5.739999771118164,5.800000190734863,5.650000095367432,5.699999809265137,5.699999809265137,78000
2009-10-12,5.760000228881836,5.78000020980835,5.610000133514404,5.710000038146973,5.710000038146973,40300
2009-10-13,5.710000038146973,5.769999980926514,5.380000114440918,5.460000038146973,5.460000038146973,77200
2009-10-14,5.519999980926514,5.710000038146973,5.440000057220459,5.550000190734863,5.550000190734863,133300
2009-10-15,5.519999980926514,5.53000020980835,5.25,5.329999923706055,5.329999923706055,46300
2009-10-16,5.269999980926514,5.449999809265137,5.03000020980835,5.269999980926514,5.269999980926514,200700
2009-10-19,5.269999980926514,5.320000171661377,5.150000095367432,5.28000020980835,5.28000020980835,237400
2009-10-20,5.300000190734863,5.449999809265137,5.300000190734863,5.349999904632568,5.349999904632568,53900
2009-10-21,5.400000095367432,5.420000076293945,5.119999885559082,5.190000057220459,5.190000057220459,69400
2009-10-22,5.179999828338623,5.349999904632568,5.010000228881836,5.340000152587891,5.340000152587891,73200
2009-10-23,5.369999885559082,5.380000114440918,5.090000152587891,5.150000095367432,5.150000095367432,46400
2009-10-26,5.210000038146973,5.480000019073486,5.050000190734863,5.25,5.25,174600
2009-10-27,5.25,5.5,5.159999847412109,5.309999942779541,5.309999942779541,78700
2009-10-28,5.340000152587891,5.389999866485596,5.099999904632568,5.110000133514404,5.110000133514404,143400
2009-10-29,5.159999847412109,5.340000152587891,5.070000171661377,5.21999979019165,5.21999979019165,102800
2009-10-30,5.309999942779541,5.309999942779541,5.099999904632568,5.099999904632568,5.099999904632568,149800
2009-11-02,5.190000057220459,5.210000038146973,5.050000190734863,5.179999828338623,5.179999828338623,84700
2009-11-03,5.150000095367432,5.21999979019165,5.059999942779541,5.130000114440918,5.130000114440918,51200
2009-11-04,5.179999828338623,5.260000228881836,5.010000228881836,5.03000020980835,5.03000020980835,51800
2009-11-05,5.079999923706055,5.199999809265137,5.059999942779541,5.159999847412109,5.159999847412109,42800
2009-11-06,5.090000152587891,5.159999847412109,5.050000190734863,5.159999847412109,5.159999847412109,36000
2009-11-09,5.199999809265137,5.230000019073486,5.119999885559082,5.230000019073486,5.230000019073486,47000
2009-11-10,5.21999979019165,5.239999771118164,5.110000133514404,5.110000133514404,5.110000133514404,20900
2009-11-11,5.170000076293945,5.199999809265137,5.050000190734863,5.179999828338623,5.179999828338623,133900
2009-11-12,5.159999847412109,5.349999904632568,5.110000133514404,5.119999885559082,5.119999885559082,163000
2009-11-13,5.099999904632568,5.300000190734863,5.099999904632568,5.269999980926514,5.269999980926514,66000
2009-11-16,5.320000171661377,5.619999885559082,5.210000038146973,5.449999809265137,5.449999809265137,68600
2009-11-17,5.460000038146973,5.519999980926514,5.389999866485596,5.519999980926514,5.519999980926514,137000
2009-11-18,5.449999809265137,5.889999866485596,5.199999809265137,5.849999904632568,5.849999904632568,64400
2009-11-19,5.820000171661377,5.849999904632568,5.650000095367432,5.71999979019165,5.71999979019165,47400
2009-11-20,5.699999809265137,5.789999961853027,5.630000114440918,5.789999961853027,5.789999961853027,50100
2009-11-23,5.840000152587891,5.949999809265137,5.760000228881836,5.880000114440918,5.880000114440918,107600
2009-11-24,5.869999885559082,6.0,5.739999771118164,6.0,6.0,70900
2009-11-25,5.989999771118164,6.179999828338623,5.809999942779541,5.829999923706055,5.829999923706055,99700
2009-11-27,5.690000057220459,5.789999961853027,5.639999866485596,5.639999866485596,5.639999866485596,40400
2009-11-30,5.630000114440918,5.860000133514404,5.489999771118164,5.809999942779541,5.809999942779541,94800
2009-12-01,5.880000114440918,6.050000190734863,5.75,5.989999771118164,5.989999771118164,123800
2009-12-02,6.010000228881836,6.110000133514404,6.0,6.099999904632568,6.099999904632568,41300
2009-12-03,6.130000114440918,6.199999809265137,6.0,6.130000114440918,6.130000114440918,185000
2009-12-04,6.239999771118164,6.630000114440918,6.150000095367432,6.599999904632568,6.599999904632568,87700
2009-12-07,6.619999885559082,6.739999771118164,6.619999885559082,6.690000057220459,6.690000057220459,46400
2009-12-08,6.630000114440918,6.690000057220459,6.420000076293945,6.550000190734863,6.550000190734863,181900
2009-12-09,6.579999923706055,6.579999923706055,6.25,6.429999828338623,6.429999828338623,59100
2009-12-10,6.389999866485596,6.760000228881836,6.389999866485596,6.71999979019165,6.71999979019165,119600
2009-12-11,6.71999979019165,6.96999979019165,6.599999904632568,6.940000057220459,6.940000057220459,71800
2009-12-14,7.0,7.300000190734863,6.900000095367432,7.159999847412109,7.159999847412109,115800
2009-12-15,7.139999866485596,7.139999866485596,6.889999866485596,6.889999866485596,6.889999866485596,192200
2009-12-16,6.920000076293945,7.099999904632568,6.449999809265137,6.510000228881836,6.510000228881836,125300
2009-12-17,6.510000228881836,6.650000095367432,6.300000190734863,6.599999904632568,6.599999904632568,67500
2009-12-18,6.619999885559082,7.179999828338623,6.480000019073486,7.0,7.0,340300
2009-12-21,7.059999942779541,7.289999961853027,6.880000114440918,6.920000076293945,6.920000076293945,62900
2009-12-22,6.909999847412109,7.050000190734863,6.739999771118164,6.829999923706055,6.829999923706055,53600
2009-12-23,6.849999904632568,7.019999980926514,6.710000038146973,6.869999885559082,6.869999885559082,21700
2009-12-24,6.849999904632568,7.0,6.78000020980835,6.860000133514404,6.860000133514404,11500
2009-12-28,6.900000095367432,6.940000057220459,6.710000038146973,6.920000076293945,6.920000076293945,45200
2009-12-29,6.920000076293945,6.920000076293945,6.78000020980835,6.880000114440918,6.880000114440918,16900
2009-12-30,6.849999904632568,6.849999904632568,6.579999923706055,6.670000076293945,6.670000076293945,43200
2009-12-31,6.690000057220459,6.940000057220459,6.579999923706055,6.860000133514404,6.860000133514404,30600
2010-01-04,6.96999979019165,7.449999809265137,6.96999979019165,7.429999828338623,7.429999828338623,104500
2010-01-05,7.400000095367432,7.449999809265137,7.099999904632568,7.139999866485596,7.139999866485596,59600
2010-01-06,7.130000114440918,7.369999885559082,7.0,7.150000095367432,7.150000095367432,60500
2010-01-07,7.170000076293945,7.389999866485596,7.170000076293945,7.28000020980835,7.28000020980835,23700
2010-01-08,7.28000020980835,7.309999942779541,7.110000133514404,7.199999809265137,7.199999809265137,31600
2010-01-11,7.199999809265137,7.199999809265137,6.960000038146973,7.170000076293945,7.170000076293945,90000
2010-01-12,7.110000133514404,7.179999828338623,7.099999904632568,7.159999847412109,7.159999847412109,39200
2010-01-13,7.170000076293945,7.230000019073486,7.139999866485596,7.21999979019165,7.21999979019165,28400
2010-01-14,7.25,7.420000076293945,7.170000076293945,7.239999771118164,7.239999771118164,52000
2010-01-15,7.269999980926514,7.400000095367432,7.170000076293945,7.210000038146973,7.210000038146973,74000
2010-01-19,7.320000171661377,7.489999771118164,7.289999961853027,7.449999809265137,7.449999809265137,50200
2010-01-20,7.429999828338623,7.460000038146973,7.300000190734863,7.440000057220459,7.440000057220459,58400
2010-01-21,7.440000057220459,7.550000190734863,7.329999923706055,7.349999904632568,7.349999904632568,111400
2010-01-22,7.369999885559082,7.389999866485596,6.860000133514404,7.079999923706055,7.079999923706055,57000
2010-01-25,7.130000114440918,7.21999979019165,7.0,7.139999866485596,7.139999866485596,15400
2010-01-26,7.110000133514404,7.389999866485596,7.010000228881836,7.039999961853027,7.039999961853027,62800
2010-01-27,7.03000020980835,7.28000020980835,7.0,7.25,7.25,32900
2010-01-28,7.539999961853027,7.730000019073486,7.179999828338623,7.320000171661377,7.320000171661377,119200
2010-01-29,7.320000171661377,7.349999904632568,7.269999980926514,7.309999942779541,7.309999942779541,54200
2010-02-01,7.320000171661377,7.349999904632568,6.929999828338623,6.96999979019165,6.96999979019165,119500
2010-02-02,6.960000038146973,6.96999979019165,6.599999904632568,6.619999885559082,6.619999885559082,84600
2010-02-03,6.610000133514404,6.989999771118164,6.559999942779541,6.880000114440918,6.880000114440918,65700
2010-02-04,6.820000171661377,6.880000114440918,6.699999809265137,6.730000019073486,6.730000019073486,77200
2010-02-05,6.650000095367432,6.849999904632568,6.510000228881836,6.809999942779541,6.809999942779541,54800
2010-02-08,6.78000020980835,6.78000020980835,6.309999942779541,6.309999942779541,6.309999942779541,112200
2010-02-09,6.400000095367432,6.400000095367432,6.090000152587891,6.170000076293945,6.170000076293945,105000
2010-02-10,6.159999847412109,6.28000020980835,6.110000133514404,6.199999809265137,6.199999809265137,48800
2010-02-11,6.199999809265137,6.670000076293945,6.170000076293945,6.639999866485596,6.639999866485596,56100
2010-02-12,6.579999923706055,6.699999809265137,6.199999809265137,6.440000057220459,6.440000057220459,71500
2010-02-16,6.489999771118164,7.039999961853027,6.349999904632568,7.03000020980835,7.03000020980835,92400
2010-02-17,7.070000171661377,7.340000152587891,7.0,7.300000190734863,7.300000190734863,77800
2010-02-18,6.800000190734863,7.340000152587891,6.800000190734863,7.289999961853027,7.289999961853027,61700
2010-02-19,7.289999961853027,7.53000020980835,7.170000076293945,7.480000019073486,7.480000019073486,79300
2010-02-22,7.480000019073486,7.71999979019165,7.420000076293945,7.670000076293945,7.670000076293945,144800
2010-02-23,7.630000114440918,7.639999866485596,7.230000019073486,7.409999847412109,7.409999847412109,77400
2010-02-24,7.409999847412109,7.599999904632568,7.25,7.579999923706055,7.579999923706055,158800
2010-02-25,7.440000057220459,7.440000057220459,7.0,7.159999847412109,7.159999847412109,64300
2010-02-26,7.190000057220459,7.239999771118164,6.869999885559082,7.03000020980835,7.03000020980835,72100
2010-03-01,7.099999904632568,7.360000133514404,7.019999980926514,7.349999904632568,7.349999904632568,54400
2010-03-02,7.320000171661377,7.590000152587891,7.309999942779541,7.550000190734863,7.550000190734863,68700
2010-03-03,7.559999942779541,7.659999847412109,7.460000038146973,7.53000020980835,7.53000020980835,40700
2010-03-04,7.519999980926514,7.570000171661377,7.190000057220459,7.389999866485596,7.389999866485596,38900
2010-03-05,7.409999847412109,7.619999885559082,7.369999885559082,7.619999885559082,7.619999885559082,44200
2010-03-08,7.599999904632568,7.829999923706055,7.599999904632568,7.809999942779541,7.809999942779541,86500
2010-03-09,7.809999942779541,7.980000019073486,7.690000057220459,7.96999979019165,7.96999979019165,42300
2010-03-10,7.960000038146973,8.039999961853027,7.889999866485596,7.960000038146973,7.960000038146973,202600
2010-03-11,7.880000114440918,8.020000457763672,7.739999771118164,8.020000457763672,8.020000457763672,57400
2010-03-12,8.039999961853027,8.1899995803833,8.039999961853027,8.140000343322754,8.140000343322754,36100
2010-03-15,8.140000343322754,8.289999961853027,8.0,8.279999732971191,8.279999732971191,46300
2010-03-16,8.270000457763672,8.479999542236328,8.1899995803833,8.399999618530273,8.399999618530273,61000
2010-03-17,8.390000343322754,8.5,8.130000114440918,8.489999771118164,8.489999771118164,39000
2010-03-18,8.489999771118164,8.65999984741211,8.489999771118164,8.640000343322754,8.640000343322754,30800
2010-03-19,8.75,8.850000381469727,8.510000228881836,8.75,8.75,163600
2010-03-22,8.6899995803833,8.84000015258789,8.619999885559082,8.800000190734863,8.800000190734863,88800
2010-03-23,8.800000190734863,8.819999694824219,8.600000381469727,8.800000190734863,8.800000190734863,100500
2010-03-24,8.789999961853027,9.039999961853027,8.65999984741211,8.699999809265137,8.699999809265137,34600
2010-03-25,8.739999771118164,8.989999771118164,8.619999885559082,8.789999961853027,8.789999961853027,123100
2010-03-26,8.84000015258789,8.9399995803833,8.800000190734863,8.930000305175781,8.930000305175781,31600
2010-03-29,8.979999542236328,9.069999694824219,8.880000114440918,8.949999809265137,8.949999809265137,70000
2010-03-30,8.989999771118164,9.079999923706055,8.779999732971191,8.880000114440918,8.880000114440918,60900
2010-03-31,8.890000343322754,9.039999961853027,8.850000381469727,8.899999618530273,8.899999618530273,88800
2010-04-01,8.979999542236328,8.989999771118164,8.729999542236328,8.779999732971191,8.779999732971191,44600
2010-04-05,8.789999961853027,9.109999656677246,8.729999542236328,8.979999542236328,8.979999542236328,45400
2010-04-06,9.069999694824219,9.149999618530273,8.970000267028809,9.079999923706055,9.079999923706055,67900
2010-04-07,9.039999961853027,9.149999618530273,8.970000267028809,9.050000190734863,9.050000190734863,31900
2010-04-08,9.050000190734863,9.149999618530273,9.0,9.109999656677246,9.109999656677246,22600
2010-04-09,9.09000015258789,9.130000114440918,8.970000267028809,9.119999885559082,9.119999885559082,21300
2010-04-12,9.149999618530273,9.149999618530273,8.9399995803833,9.029999732971191,9.029999732971191,30800
2010-04-13,9.0600004196167,9.199999809265137,8.899999618530273,9.09000015258789,9.09000015258789,55800
2010-04-14,9.119999885559082,9.199999809265137,9.09000015258789,9.199999809265137,9.199999809265137,44500
2010-04-15,9.170000076293945,9.210000038146973,9.050000190734863,9.199999809265137,9.199999809265137,25700
2010-04-16,9.199999809265137,9.25,8.550000190734863,8.880000114440918,8.880000114440918,62400
2010-04-19,8.8100004196167,9.09000015258789,8.720000267028809,8.880000114440918,8.880000114440918,39500
2010-04-20,8.949999809265137,9.149999618530273,8.890000343322754,9.050000190734863,9.050000190734863,49800
2010-04-21,9.020000457763672,9.279999732971191,8.800000190734863,9.270000457763672,9.270000457763672,83600
2010-04-22,9.140000343322754,9.40999984741211,9.09000015258789,9.210000038146973,9.210000038146973,45500
2010-04-23,9.260000228881836,9.359999656677246,9.100000381469727,9.149999618530273,9.149999618530273,101200
2010-04-26,9.1899995803833,9.5,9.109999656677246,9.40999984741211,9.40999984741211,79200
2010-04-27,9.350000381469727,9.65999984741211,9.210000038146973,9.380000114440918,9.380000114440918,74000
2010-04-28,9.380000114440918,9.399999618530273,8.0,9.3100004196167,9.3100004196167,76600
2010-04-29,9.369999885559082,9.579999923706055,9.1899995803833,9.449999809265137,9.449999809265137,91400
2010-04-30,9.399999618530273,9.399999618530273,8.800000190734863,8.869999885559082,8.869999885559082,54300
2010-05-03,8.930000305175781,9.09000015258789,8.5600004196167,9.0,9.0,83500
2010-05-04,8.84000015258789,8.899999618530273,8.579999923706055,8.770000457763672,8.770000457763672,87300
2010-05-05,8.550000190734863,8.84000015258789,8.5,8.640000343322754,8.640000343322754,49000
2010-05-06,8.600000381469727,8.8100004196167,7.730000019073486,8.34000015258789,8.34000015258789,72700
2010-05-07,8.289999961853027,8.34000015258789,7.789999961853027,7.809999942779541,7.809999942779541,150400
2010-05-10,8.289999961853027,8.720000267028809,8.039999961853027,8.569999694824219,8.569999694824219,93900
2010-05-11,8.5,9.09000015258789,8.319999694824219,8.829999923706055,8.829999923706055,64800
2010-05-12,8.890000343322754,9.050000190734863,8.819999694824219,9.0,9.0,57400
2010-05-13,8.9399995803833,9.09000015258789,8.59000015258789,8.989999771118164,8.989999771118164,42900
2010-05-14,8.869999885559082,8.869999885559082,8.640000343322754,8.789999961853027,8.789999961853027,58200
2010-05-17,8.850000381469727,8.920000076293945,8.630000114440918,8.859999656677246,8.859999656677246,54300
2010-05-18,8.989999771118164,8.989999771118164,8.479999542236328,8.5,8.5,57400
2010-05-19,8.529999732971191,8.569999694824219,8.199999809265137,8.350000381469727,8.350000381469727,64400
2010-05-20,8.109999656677246,8.350000381469727,7.929999828338623,7.96999979019165,7.96999979019165,71900
2010-05-21,7.820000171661377,8.130000114440918,7.510000228881836,7.929999828338623,7.929999828338623,116400
2010-05-24,7.949999809265137,8.100000381469727,7.619999885559082,7.659999847412109,7.659999847412109,61400
2010-05-25,7.5,7.659999847412109,7.420000076293945,7.579999923706055,7.579999923706055,54500
2010-05-26,7.610000133514404,7.880000114440918,7.599999904632568,7.75,7.75,60900
2010-05-27,7.960000038146973,8.329999923706055,7.71999979019165,8.25,8.25,75400
2010-05-28,8.25,8.270000457763672,7.840000152587891,7.96999979019165,7.96999979019165,55700
2010-06-01,7.849999904632568,8.100000381469727,7.650000095367432,7.650000095367432,7.650000095367432,63900
2010-06-02,7.699999809265137,8.100000381469727,7.460000038146973,7.889999866485596,7.889999866485596,95200
2010-06-03,7.860000133514404,8.199999809265137,7.679999828338623,8.0600004196167,8.0600004196167,80400
2010-06-04,7.840000152587891,7.920000076293945,7.5,7.579999923706055,7.579999923706055,78000
2010-06-07,7.590000152587891,7.679999828338623,7.329999923706055,7.360000133514404,7.360000133514404,43000
2010-06-08,7.380000114440918,7.5,7.170000076293945,7.429999828338623,7.429999828338623,58000
2010-06-09,7.519999980926514,7.590000152587891,7.449999809265137,7.53000020980835,7.53000020980835,41100
2010-06-10,7.679999828338623,7.869999885559082,7.46999979019165,7.849999904632568,7.849999904632568,65500
2010-06-11,7.710000038146973,7.920000076293945,7.380000114440918,7.519999980926514,7.519999980926514,87800
2010-06-14,7.630000114440918,7.690000057220459,7.489999771118164,7.559999942779541,7.559999942779541,62500
2010-06-15,7.650000095367432,8.020000457763672,7.539999961853027,7.989999771118164,7.989999771118164,69800
2010-06-16,7.960000038146973,8.100000381469727,7.840000152587891,8.039999961853027,8.039999961853027,40900
2010-06-17,8.109999656677246,8.199999809265137,7.929999828338623,8.170000076293945,8.170000076293945,97800
2010-06-18,8.239999771118164,8.279999732971191,8.119999885559082,8.199999809265137,8.199999809265137,224800
2010-06-21,8.270000457763672,8.270000457763672,7.849999904632568,7.849999904632568,7.849999904632568,47600
2010-06-22,7.909999847412109,7.940000057220459,7.690000057220459,7.809999942779541,7.809999942779541,50900
2010-06-23,7.769999980926514,7.900000095367432,7.71999979019165,7.730000019073486,7.730000019073486,29300
2010-06-24,7.659999847412109,7.889999866485596,7.639999866485596,7.679999828338623,7.679999828338623,43700
2010-06-25,7.699999809265137,8.59000015258789,7.599999904632568,8.569999694824219,8.569999694824219,742400
2010-06-28,8.329999923706055,8.479999542236328,8.130000114440918,8.239999771118164,8.239999771118164,85700
2010-06-29,8.079999923706055,8.34000015258789,7.75,7.860000133514404,7.860000133514404,75100
2010-06-30,7.880000114440918,8.039999961853027,7.800000190734863,7.829999923706055,7.829999923706055,66300
2010-07-01,7.829999923706055,7.889999866485596,7.449999809265137,7.519999980926514,7.519999980926514,46500
2010-07-02,7.610000133514404,7.760000228881836,7.380000114440918,7.610000133514404,7.610000133514404,81700
2010-07-06,7.710000038146973,7.869999885559082,7.360000133514404,7.5,7.5,89000
2010-07-07,7.550000190734863,7.78000020980835,7.389999866485596,7.769999980926514,7.769999980926514,62100
2010-07-08,7.880000114440918,7.880000114440918,7.559999942779541,7.809999942779541,7.809999942779541,59400
2010-07-09,7.800000190734863,7.880000114440918,7.650000095367432,7.78000020980835,7.78000020980835,60400
2010-07-12,7.769999980926514,7.880000114440918,7.690000057220459,7.710000038146973,7.710000038146973,20600
2010-07-13,7.849999904632568,8.09000015258789,7.760000228881836,8.09000015258789,8.09000015258789,95000
2010-07-14,8.029999732971191,8.029999732971191,7.840000152587891,7.909999847412109,7.909999847412109,72400
2010-07-15,7.840000152587891,7.849999904632568,7.510000228881836,7.710000038146973,7.710000038146973,53500
2010-07-16,7.619999885559082,7.659999847412109,7.329999923706055,7.349999904632568,7.349999904632568,89900
2010-07-19,7.420000076293945,7.5,7.269999980926514,7.360000133514404,7.360000133514404,51500
2010-07-20,7.260000228881836,7.559999942779541,7.150000095367432,7.559999942779541,7.559999942779541,58900
2010-07-21,7.639999866485596,7.699999809265137,7.139999866485596,7.139999866485596,7.139999866485596,57800
2010-07-22,7.099999904632568,7.349999904632568,6.900000095367432,7.300000190734863,7.300000190734863,134100
2010-07-23,7.239999771118164,7.510000228881836,7.050000190734863,7.5,7.5,83800
2010-07-26,7.349999904632568,7.889999866485596,7.199999809265137,7.869999885559082,7.869999885559082,97800
2010-07-27,7.960000038146973,8.020000457763672,7.670000076293945,7.75,7.75,139400
2010-07-28,7.730000019073486,7.869999885559082,7.690000057220459,7.710000038146973,7.710000038146973,51900
2010-07-29,7.800000190734863,7.869999885559082,7.699999809265137,7.75,7.75,56600
2010-07-30,7.610000133514404,7.880000114440918,7.53000020980835,7.550000190734863,7.550000190734863,36200
2010-08-02,7.71999979019165,7.75,7.46999979019165,7.619999885559082,7.619999885559082,80700
2010-08-03,7.619999885559082,7.659999847412109,7.510000228881836,7.619999885559082,7.619999885559082,69400
2010-08-04,7.639999866485596,7.739999771118164,7.590000152587891,7.710000038146973,7.710000038146973,113500
2010-08-05,7.619999885559082,7.679999828338623,7.46999979019165,7.659999847412109,7.659999847412109,19300
2010-08-06,7.570000171661377,7.670000076293945,7.510000228881836,7.639999866485596,7.639999866485596,61200
2010-08-09,7.679999828338623,8.079999923706055,7.679999828338623,7.860000133514404,7.860000133514404,45200
2010-08-10,7.730000019073486,7.96999979019165,7.559999942779541,7.570000171661377,7.570000171661377,70300
2010-08-11,7.369999885559082,7.429999828338623,7.050000190734863,7.090000152587891,7.090000152587891,119400
2010-08-12,6.96999979019165,7.159999847412109,6.920000076293945,7.050000190734863,7.050000190734863,87000
2010-08-13,7.0,7.0,6.800000190734863,6.809999942779541,6.809999942779541,41700
2010-08-16,6.760000228881836,7.050000190734863,6.679999828338623,6.820000171661377,6.820000171661377,60100
2010-08-17,6.929999828338623,7.139999866485596,6.860000133514404,7.0,7.0,39500
2010-08-18,6.980000019073486,7.119999885559082,6.809999942779541,6.920000076293945,6.920000076293945,47700
2010-08-19,6.880000114440918,7.0,6.610000133514404,6.699999809265137,6.699999809265137,89900
2010-08-20,6.650000095367432,6.739999771118164,6.53000020980835,6.679999828338623,6.679999828338623,49400
2010-08-23,6.769999980926514,6.769999980926514,6.300000190734863,6.300000190734863,6.300000190734863,48300
2010-08-24,6.25,6.409999847412109,6.210000038146973,6.360000133514404,6.360000133514404,52700
2010-08-25,6.25,6.460000038146973,6.170000076293945,6.449999809265137,6.449999809265137,41700
2010-08-26,6.460000038146973,6.650000095367432,6.260000228881836,6.260000228881836,6.260000228881836,24000
2010-08-27,6.329999923706055,6.650000095367432,6.28000020980835,6.610000133514404,6.610000133514404,47900
2010-08-30,6.570000171661377,6.590000152587891,6.260000228881836,6.260000228881836,6.260000228881836,65200
2010-08-31,6.199999809265137,6.550000190734863,6.199999809265137,6.420000076293945,6.420000076293945,227600
2010-09-01,6.550000190734863,6.610000133514404,6.429999828338623,6.570000171661377,6.570000171661377,100200
2010-09-02,6.590000152587891,6.75,6.5,6.639999866485596,6.639999866485596,35300
2010-09-03,6.71999979019165,6.71999979019165,6.5,6.590000152587891,6.590000152587891,204400
2010-09-07,6.579999923706055,6.579999923706055,6.349999904632568,6.360000133514404,6.360000133514404,36000
2010-09-08,6.400000095367432,6.639999866485596,6.300000190734863,6.630000114440918,6.630000114440918,41100
2010-09-09,6.760000228881836,6.760000228881836,6.510000228881836,6.550000190734863,6.550000190734863,29500
2010-09-10,6.559999942779541,6.639999866485596,6.460000038146973,6.489999771118164,6.489999771118164,20400
2010-09-13,6.590000152587891,6.789999961853027,6.420000076293945,6.710000038146973,6.710000038146973,62600
2010-09-14,6.710000038146973,6.769999980926514,6.420000076293945,6.690000057220459,6.690000057220459,28600
2010-09-15,6.670000076293945,6.739999771118164,6.440000057220459,6.679999828338623,6.679999828338623,30900
2010-09-16,6.679999828338623,6.679999828338623,6.400000095367432,6.440000057220459,6.440000057220459,28100
2010-09-17,6.539999961853027,6.690000057220459,6.480000019073486,6.539999961853027,6.539999961853027,64200
2010-09-20,6.539999961853027,6.800000190734863,6.5,6.78000020980835,6.78000020980835,68800
2010-09-21,6.789999961853027,6.940000057220459,6.559999942779541,6.610000133514404,6.610000133514404,37000
2010-09-22,6.579999923706055,6.659999847412109,6.369999885559082,6.579999923706055,6.579999923706055,21900
2010-09-23,6.519999980926514,6.650000095367432,6.460000038146973,6.619999885559082,6.619999885559082,66100
2010-09-24,6.690000057220459,6.96999979019165,6.599999904632568,6.940000057220459,6.940000057220459,62200
2010-09-27,6.949999809265137,7.050000190734863,6.889999866485596,6.920000076293945,6.920000076293945,22000
2010-09-28,6.949999809265137,7.059999942779541,6.75,7.050000190734863,7.050000190734863,49100
2010-09-29,7.0,7.0,6.730000019073486,6.860000133514404,6.860000133514404,55100
2010-09-30,6.920000076293945,6.920000076293945,6.599999904632568,6.690000057220459,6.690000057220459,88400
2010-10-01,6.769999980926514,6.829999923706055,6.590000152587891,6.599999904632568,6.599999904632568,57700
2010-10-04,6.599999904632568,6.739999771118164,6.400000095367432,6.5,6.5,121400
2010-10-05,6.599999904632568,6.929999828338623,6.480000019073486,6.860000133514404,6.860000133514404,73700
2010-10-06,6.829999923706055,6.929999828338623,6.789999961853027,6.880000114440918,6.880000114440918,49700
2010-10-07,6.949999809265137,6.96999979019165,6.809999942779541,6.840000152587891,6.840000152587891,53800
2010-10-08,6.860000133514404,7.179999828338623,6.760000228881836,7.159999847412109,7.159999847412109,132500
2010-10-11,7.130000114440918,7.28000020980835,7.050000190734863,7.25,7.25,67100
2010-10-12,7.25,7.329999923706055,7.099999904632568,7.300000190734863,7.300000190734863,95700
2010-10-13,7.329999923706055,7.710000038146973,7.28000020980835,7.710000038146973,7.710000038146973,152600
2010-10-14,7.900000095367432,8.029999732971191,7.650000095367432,7.940000057220459,7.940000057220459,368200
2010-10-15,8.079999923706055,8.100000381469727,7.75,7.849999904632568,7.849999904632568,66400
2010-10-18,7.880000114440918,8.199999809265137,7.75,8.140000343322754,8.140000343322754,107200
2010-10-19,8.020000457763672,8.180000305175781,7.679999828338623,7.789999961853027,7.789999961853027,189100
2010-10-20,7.860000133514404,8.149999618530273,7.809999942779541,7.940000057220459,7.940000057220459,66100
2010-10-21,8.010000228881836,8.020000457763672,7.75,7.789999961853027,7.789999961853027,160300
2010-10-22,7.849999904632568,7.940000057220459,7.71999979019165,7.769999980926514,7.769999980926514,49800
2010-10-25,7.820000171661377,7.820000171661377,7.650000095367432,7.769999980926514,7.769999980926514,63700
2010-10-26,7.71999979019165,7.840000152587891,7.71999979019165,7.769999980926514,7.769999980926514,37100
2010-10-27,7.730000019073486,7.860000133514404,7.690000057220459,7.789999961853027,7.789999961853027,65200
2010-10-28,7.829999923706055,7.889999866485596,7.5,7.550000190734863,7.550000190734863,85200
2010-10-29,7.5,7.539999961853027,7.25,7.489999771118164,7.489999771118164,47900
2010-11-01,7.489999771118164,7.489999771118164,7.210000038146973,7.360000133514404,7.360000133514404,69500
2010-11-02,7.460000038146973,7.800000190734863,7.409999847412109,7.800000190734863,7.800000190734863,55600
2010-11-03,7.800000190734863,8.0,7.730000019073486,7.989999771118164,7.989999771118164,33800
2010-11-04,8.149999618530273,8.420000076293945,8.069999694824219,8.420000076293945,8.420000076293945,99500
2010-11-05,8.449999809265137,8.800000190734863,8.329999923706055,8.5600004196167,8.5600004196167,73500
2010-11-08,8.5,8.670000076293945,8.319999694824219,8.359999656677246,8.359999656677246,23600
2010-11-09,8.399999618530273,8.640000343322754,8.359999656677246,8.420000076293945,8.420000076293945,619600
2010-11-10,8.460000038146973,8.65999984741211,8.329999923706055,8.619999885559082,8.619999885559082,160600
2010-11-11,8.5,8.800000190734863,8.380000114440918,8.649999618530273,8.649999618530273,90900
2010-11-12,8.5,8.699999809265137,8.390000343322754,8.670000076293945,8.670000076293945,156700
2010-11-15,8.699999809265137,8.90999984741211,8.489999771118164,8.510000228881836,8.510000228881836,42200
2010-11-16,8.399999618530273,8.420000076293945,8.109999656677246,8.220000267028809,8.220000267028809,65500
2010-11-17,8.09000015258789,8.229999542236328,7.920000076293945,7.960000038146973,7.960000038146973,21600
2010-11-18,8.0600004196167,8.350000381469727,8.010000228881836,8.119999885559082,8.119999885559082,34800
2010-11-19,8.119999885559082,8.569999694824219,7.960000038146973,8.489999771118164,8.489999771118164,201200
2010-11-22,8.430000305175781,8.65999984741211,8.350000381469727,8.569999694824219,8.569999694824219,39400
2010-11-23,8.460000038146973,8.5600004196167,8.34000015258789,8.449999809265137,8.449999809265137,30400
2010-11-24,8.529999732971191,8.699999809265137,8.489999771118164,8.6899995803833,8.6899995803833,28500
2010-11-26,8.619999885559082,9.079999923706055,8.59000015258789,9.020000457763672,9.020000457763672,33500
2010-11-29,8.960000038146973,9.029999732971191,8.8100004196167,8.970000267028809,8.970000267028809,37300
2010-11-30,8.899999618530273,8.899999618530273,8.569999694824219,8.600000381469727,8.600000381469727,28700
2010-12-01,8.789999961853027,8.869999885559082,8.65999984741211,8.760000228881836,8.760000228881836,42200
2010-12-02,8.789999961853027,8.859999656677246,8.729999542236328,8.729999542236328,8.729999542236328,113000
2010-12-03,8.649999618530273,8.760000228881836,8.609999656677246,8.729999542236328,8.729999542236328,31200
2010-12-06,8.6899995803833,8.859999656677246,8.670000076293945,8.8100004196167,8.8100004196167,209900
2010-12-07,8.869999885559082,8.90999984741211,8.729999542236328,8.850000381469727,8.850000381469727,100500
2010-12-08,8.850000381469727,9.210000038146973,8.760000228881836,9.149999618530273,9.149999618530273,122000
2010-12-09,9.210000038146973,9.479999542236328,9.180000305175781,9.369999885559082,9.369999885559082,76700
2010-12-10,9.420000076293945,9.90999984741211,9.329999923706055,9.8100004196167,9.8100004196167,50200
2010-12-13,9.829999923706055,9.920000076293945,9.770000457763672,9.850000381469727,9.850000381469727,24700
2010-12-14,9.90999984741211,9.989999771118164,9.779999732971191,9.920000076293945,9.920000076293945,60200
2010-12-15,9.869999885559082,9.90999984741211,9.479999542236328,9.699999809265137,9.699999809265137,161100
2010-12-16,9.6899995803833,9.779999732971191,9.6899995803833,9.710000038146973,9.710000038146973,52400
2010-12-17,9.75,9.779999732971191,9.4399995803833,9.520000457763672,9.520000457763672,114000
2010-12-20,9.520000457763672,9.729999542236328,9.520000457763672,9.640000343322754,9.640000343322754,27200
2010-12-21,9.640000343322754,9.899999618530273,9.550000190734863,9.680000305175781,9.680000305175781,59800
2010-12-22,9.350000381469727,9.899999618530273,9.350000381469727,9.880000114440918,9.880000114440918,56600
2010-12-23,9.779999732971191,9.920000076293945,9.75,9.84000015258789,9.84000015258789,92800
2010-12-27,9.800000190734863,9.949999809265137,9.729999542236328,9.84000015258789,9.84000015258789,129400
2010-12-28,9.789999961853027,9.920000076293945,9.729999542236328,9.880000114440918,9.880000114440918,117900
2010-12-29,9.920000076293945,10.149999618530273,9.84000015258789,10.079999923706055,10.079999923706055,88200
2010-12-30,10.050000190734863,10.25,9.949999809265137,10.140000343322754,10.140000343322754,51900
2010-12-31,10.149999618530273,10.3100004196167,9.949999809265137,10.170000076293945,10.170000076293945,64000
2011-01-03,10.289999961853027,10.319999694824219,9.829999923706055,10.15999984741211,10.15999984741211,128500
2011-01-04,10.220000267028809,10.220000267028809,9.670000076293945,10.010000228881836,10.010000228881836,140900
2011-01-05,10.0,10.170000076293945,9.819999694824219,10.170000076293945,10.170000076293945,47900
2011-01-06,10.140000343322754,10.140000343322754,9.880000114440918,10.010000228881836,10.010000228881836,104800
2011-01-07,10.069999694824219,10.069999694824219,9.460000038146973,9.949999809265137,9.949999809265137,57200
2011-01-10,9.890000343322754,9.949999809265137,9.65999984741211,9.819999694824219,9.819999694824219,66500
2011-01-11,9.850000381469727,9.850000381469727,9.720000267028809,9.779999732971191,9.779999732971191,32300
2011-01-12,9.829999923706055,9.9399995803833,9.739999771118164,9.789999961853027,9.789999961853027,20400
2011-01-13,9.8100004196167,9.8100004196167,9.329999923706055,9.460000038146973,9.460000038146973,73900
2011-01-14,9.420000076293945,9.789999961853027,9.25,9.75,9.75,33100
2011-01-18,9.6899995803833,9.829999923706055,9.420000076293945,9.470000267028809,9.470000267028809,71500
2011-01-19,9.430000305175781,9.5,9.029999732971191,9.039999961853027,9.039999961853027,84500
2011-01-20,9.029999732971191,9.239999771118164,8.930000305175781,8.930000305175781,8.930000305175781,40300
2011-01-21,8.979999542236328,9.149999618530273,8.9399995803833,9.029999732971191,9.029999732971191,59100
2011-01-24,9.029999732971191,9.1899995803833,8.949999809265137,8.979999542236328,8.979999542236328,27000
2011-01-25,8.949999809265137,9.359999656677246,8.9399995803833,9.279999732971191,9.279999732971191,67700
2011-01-26,9.260000228881836,9.619999885559082,9.199999809265137,9.609999656677246,9.609999656677246,79400
2011-01-27,9.550000190734863,9.630000114440918,9.1899995803833,9.600000381469727,9.600000381469727,100800
2011-01-28,9.609999656677246,9.609999656677246,9.239999771118164,9.289999961853027,9.289999961853027,69700
2011-01-31,9.270000457763672,9.59000015258789,9.239999771118164,9.399999618530273,9.399999618530273,91000
2011-02-01,9.489999771118164,10.010000228881836,8.850000381469727,9.9399995803833,9.9399995803833,63500
2011-02-02,9.880000114440918,9.9399995803833,9.5,9.539999961853027,9.539999961853027,80400
2011-02-03,9.5,9.619999885559082,9.3100004196167,9.40999984741211,9.40999984741211,66500
2011-02-04,9.380000114440918,9.489999771118164,8.970000267028809,9.430000305175781,9.430000305175781,80500
2011-02-07,9.40999984741211,9.680000305175781,9.319999694824219,9.609999656677246,9.609999656677246,35900
2011-02-08,9.5600004196167,9.649999618530273,9.449999809265137,9.550000190734863,9.550000190734863,41000
2011-02-09,9.510000228881836,9.699999809265137,9.479999542236328,9.520000457763672,9.520000457763672,21900
2011-02-10,9.420000076293945,9.960000038146973,9.399999618530273,9.59000015258789,9.59000015258789,38200
2011-02-11,9.520000457763672,10.020000457763672,9.520000457763672,9.949999809265137,9.949999809265137,49200
2011-02-14,9.90999984741211,10.130000114440918,9.739999771118164,9.8100004196167,9.8100004196167,34700
2011-02-15,9.800000190734863,10.199999809265137,9.800000190734863,9.989999771118164,9.989999771118164,65800
2011-02-16,9.989999771118164,10.0,9.819999694824219,9.880000114440918,9.880000114440918,62700
2011-02-17,9.850000381469727,9.899999618530273,9.579999923706055,9.600000381469727,9.600000381469727,71400
2011-02-18,9.619999885559082,9.649999618530273,9.319999694824219,9.5,9.5,87200
2011-02-22,9.369999885559082,9.399999618530273,9.029999732971191,9.039999961853027,9.039999961853027,47100
2011-02-23,9.050000190734863,9.25,8.890000343322754,8.899999618530273,8.899999618530273,28800
2011-02-24,8.930000305175781,9.069999694824219,8.609999656677246,8.619999885559082,8.619999885559082,114600
2011-02-25,8.640000343322754,8.760000228881836,8.479999542236328,8.489999771118164,8.489999771118164,169200
2011-02-28,8.09000015258789,8.699999809265137,8.09000015258789,8.479999542236328,8.479999542236328,372700
2011-03-01,8.5,8.550000190734863,8.350000381469727,8.40999984741211,8.40999984741211,104600
2011-03-02,8.380000114440918,8.600000381469727,8.350000381469727,8.529999732971191,8.529999732971191,120700
2011-03-03,8.779999732971191,9.180000305175781,8.75,9.020000457763672,9.020000457763672,2450300
2011-03-04,9.0,9.0,8.850000381469727,8.9399995803833,8.9399995803833,293800
2011-03-07,9.0,9.0,8.680000305175781,8.789999961853027,8.789999961853027,161800
2011-03-08,8.819999694824219,9.130000114440918,8.720000267028809,9.050000190734863,9.050000190734863,202900
2011-03-09,9.010000228881836,9.319999694824219,8.399999618530273,9.149999618530273,9.149999618530273,159000
2011-03-10,9.0,9.010000228881836,8.800000190734863,8.899999618530273,8.899999618530273,120400
2011-03-11,8.859999656677246,9.050000190734863,8.800000190734863,8.819999694824219,8.819999694824219,71600
2011-03-14,8.75,8.890000343322754,8.579999923706055,8.869999885559082,8.869999885559082,93400
2011-03-15,8.59000015258789,9.0600004196167,8.59000015258789,9.039999961853027,9.039999961853027,166400
2011-03-16,9.010000228881836,9.010000228881836,8.720000267028809,8.8100004196167,8.8100004196167,214200
2011-03-17,8.949999809265137,9.0,8.6899995803833,8.920000076293945,8.920000076293945,155900
2011-03-18,9.069999694824219,9.510000228881836,8.859999656677246,9.430000305175781,9.430000305175781,258400
2011-03-21,9.5600004196167,9.720000267028809,9.170000076293945,9.550000190734863,9.550000190734863,140300
2011-03-22,9.539999961853027,9.600000381469727,9.449999809265137,9.479999542236328,9.479999542236328,126200
2011-03-23,9.479999542236328,9.579999923706055,9.380000114440918,9.489999771118164,9.489999771118164,98100
2011-03-24,9.550000190734863,9.890000343322754,9.399999618530273,9.449999809265137,9.449999809265137,71900
2011-03-25,9.510000228881836,9.630000114440918,9.300000190734863,9.470000267028809,9.470000267028809,102600
2011-03-28,9.529999732971191,9.6899995803833,9.359999656677246,9.420000076293945,9.420000076293945,108000
2011-03-29,9.430000305175781,9.470000267028809,9.300000190734863,9.359999656677246,9.359999656677246,202100
2011-03-30,9.430000305175781,9.460000038146973,9.270000457763672,9.359999656677246,9.359999656677246,229200
2011-03-31,9.329999923706055,9.380000114440918,9.1899995803833,9.229999542236328,9.229999542236328,522700
2011-04-01,9.34000015258789,9.34000015258789,8.819999694824219,9.229999542236328,9.229999542236328,331300
2011-04-04,9.210000038146973,9.40999984741211,9.119999885559082,9.390000343322754,9.390000343322754,182400
2011-04-05,9.350000381469727,9.420000076293945,9.149999618530273,9.3100004196167,9.3100004196167,104900
2011-04-06,9.369999885559082,9.729999542236328,9.329999923706055,9.710000038146973,9.710000038146973,75600
2011-04-07,9.739999771118164,9.739999771118164,9.449999809265137,9.510000228881836,9.510000228881836,28100
2011-04-08,9.579999923706055,9.579999923706055,9.350000381469727,9.390000343322754,9.390000343322754,41600
2011-04-11,9.359999656677246,9.369999885559082,9.260000228881836,9.350000381469727,9.350000381469727,51000
2011-04-12,9.300000190734863,9.449999809265137,9.149999618530273,9.260000228881836,9.260000228881836,58100
2011-04-13,9.34000015258789,9.350000381469727,9.039999961853027,9.149999618530273,9.149999618530273,73200
2011-04-14,9.09000015258789,9.289999961853027,8.970000267028809,9.279999732971191,9.279999732971191,61500
2011-04-15,9.25,9.369999885559082,9.180000305175781,9.350000381469727,9.350000381469727,65600
2011-04-18,9.180000305175781,9.329999923706055,9.069999694824219,9.1899995803833,9.1899995803833,93400
2011-04-19,9.25,9.3100004196167,9.1899995803833,9.3100004196167,9.3100004196167,99000
2011-04-20,9.4399995803833,9.59000015258789,9.3100004196167,9.520000457763672,9.520000457763672,99300
2011-04-21,9.579999923706055,9.600000381469727,9.479999542236328,9.579999923706055,9.579999923706055,70300
2011-04-25,9.539999961853027,9.680000305175781,9.479999542236328,9.5,9.5,47600
2011-04-26,9.420000076293945,10.0,9.170000076293945,9.890000343322754,9.890000343322754,116100
2011-04-27,9.899999618530273,10.050000190734863,9.510000228881836,9.680000305175781,9.680000305175781,114300
2011-04-28,9.609999656677246,9.75,9.5600004196167,9.699999809265137,9.699999809265137,73600
2011-04-29,9.6899995803833,9.84000015258789,9.640000343322754,9.789999961853027,9.789999961853027,81000
2011-05-02,9.770000457763672,9.960000038146973,9.609999656677246,9.640000343322754,9.640000343322754,65300
2011-05-03,9.619999885559082,9.869999885559082,9.59000015258789,9.8100004196167,9.8100004196167,79900
2011-05-04,9.84000015258789,9.84000015258789,9.550000190734863,9.630000114440918,9.630000114440918,50000
2011-05-05,9.600000381469727,9.949999809265137,9.600000381469727,9.710000038146973,9.710000038146973,79100
2011-05-06,9.819999694824219,9.819999694824219,9.479999542236328,9.619999885559082,9.619999885559082,65000
2011-05-09,9.5600004196167,9.880000114440918,9.5600004196167,9.84000015258789,9.84000015258789,58500
2011-05-10,9.890000343322754,10.319999694824219,9.850000381469727,10.3100004196167,10.3100004196167,73100
2011-05-11,10.270000457763672,10.34000015258789,9.9399995803833,9.9399995803833,9.9399995803833,65000
2011-05-12,9.829999923706055,10.170000076293945,9.649999618530273,10.079999923706055,10.079999923706055,57500
2011-05-13,10.050000190734863,10.109999656677246,9.710000038146973,9.800000190734863,9.800000190734863,68600
2011-05-16,9.729999542236328,9.9399995803833,9.5600004196167,9.729999542236328,9.729999542236328,57000
2011-05-17,9.649999618530273,9.920000076293945,9.510000228881836,9.670000076293945,9.670000076293945,79100
2011-05-18,9.699999809265137,9.720000267028809,9.5,9.619999885559082,9.619999885559082,61700
2011-05-19,9.680000305175781,9.850000381469727,9.600000381469727,9.670000076293945,9.670000076293945,52400
2011-05-20,9.600000381469727,9.65999984741211,9.5,9.510000228881836,9.510000228881836,61400
2011-05-23,9.380000114440918,9.579999923706055,9.210000038146973,9.210000038146973,9.210000038146973,66200
2011-05-24,9.25,9.300000190734863,9.100000381469727,9.239999771118164,9.239999771118164,130000
2011-05-25,9.25,9.5,9.119999885559082,9.460000038146973,9.460000038146973,103500
2011-05-26,9.430000305175781,9.899999618530273,9.300000190734863,9.8100004196167,9.8100004196167,70100
2011-05-27,9.84000015258789,10.119999885559082,9.680000305175781,10.09000015258789,10.09000015258789,68600
2011-05-31,10.199999809265137,10.25,9.829999923706055,10.130000114440918,10.130000114440918,232800
2011-06-01,10.050000190734863,10.050000190734863,9.569999694824219,9.579999923706055,9.579999923706055,114600
2011-06-02,9.609999656677246,9.630000114440918,9.40999984741211,9.600000381469727,9.600000381469727,48300
2011-06-03,9.4399995803833,9.609999656677246,9.229999542236328,9.260000228881836,9.260000228881836,60800
2011-06-06,9.229999542236328,9.279999732971191,9.199999809265137,9.210000038146973,9.210000038146973,61000
2011-06-07,9.329999923706055,9.989999771118164,9.229999542236328,9.270000457763672,9.270000457763672,41500
2011-06-08,9.210000038146973,9.470000267028809,9.15999984741211,9.329999923706055,9.329999923706055,73900
2011-06-09,9.380000114440918,9.460000038146973,9.25,9.279999732971191,9.279999732971191,50300
2011-06-10,9.210000038146973,9.350000381469727,9.109999656677246,9.119999885559082,9.119999885559082,74500
2011-06-13,9.15999984741211,9.229999542236328,9.100000381469727,9.109999656677246,9.109999656677246,71700
2011-06-14,9.220000267028809,9.220000267028809,9.140000343322754,9.1899995803833,9.1899995803833,38100
2011-06-15,9.119999885559082,9.119999885559082,8.90999984741211,9.09000015258789,9.09000015258789,69500
2011-06-16,9.079999923706055,9.699999809265137,9.079999923706055,9.489999771118164,9.489999771118164,168400
2011-06-17,9.59000015258789,9.699999809265137,9.289999961853027,9.4399995803833,9.4399995803833,173100
2011-06-20,9.380000114440918,9.6899995803833,9.369999885559082,9.539999961853027,9.539999961853027,121400
2011-06-21,9.600000381469727,9.850000381469727,9.470000267028809,9.8100004196167,9.8100004196167,59400
2011-06-22,9.729999542236328,9.859999656677246,9.619999885559082,9.6899995803833,9.6899995803833,54500
2011-06-23,9.550000190734863,9.859999656677246,9.390000343322754,9.779999732971191,9.779999732971191,123100
2011-06-24,9.8100004196167,10.0,9.710000038146973,9.979999542236328,9.979999542236328,376900
2011-06-27,9.9399995803833,10.180000305175781,9.899999618530273,10.039999961853027,10.039999961853027,82300
2011-06-28,10.109999656677246,10.109999656677246,9.869999885559082,10.010000228881836,10.010000228881836,55700
2011-06-29,10.09000015258789,10.229999542236328,9.90999984741211,10.199999809265137,10.199999809265137,71200
2011-06-30,10.180000305175781,10.579999923706055,10.140000343322754,10.449999809265137,10.449999809265137,84000
2011-07-01,10.460000038146973,10.800000190734863,10.40999984741211,10.630000114440918,10.630000114440918,75500
2011-07-05,10.630000114440918,10.640000343322754,10.289999961853027,10.4399995803833,10.4399995803833,130800
2011-07-06,10.390000343322754,10.460000038146973,10.220000267028809,10.380000114440918,10.380000114440918,58300
2011-07-07,10.510000228881836,10.539999961853027,10.369999885559082,10.479999542236328,10.479999542236328,101100
2011-07-08,10.3100004196167,10.479999542236328,10.079999923706055,10.300000190734863,10.300000190734863,115800
2011-07-11,10.119999885559082,10.260000228881836,10.029999732971191,10.100000381469727,10.100000381469727,51600
2011-07-12,10.069999694824219,10.149999618530273,9.970000267028809,10.029999732971191,10.029999732971191,50700
2011-07-13,10.0600004196167,10.119999885559082,9.789999961853027,9.949999809265137,9.949999809265137,94900
2011-07-14,9.949999809265137,10.0,9.800000190734863,9.930000305175781,9.930000305175781,62600
2011-07-15,9.949999809265137,10.020000457763672,9.75,10.0,10.0,96900
2011-07-18,9.9399995803833,9.9399995803833,9.600000381469727,9.699999809265137,9.699999809265137,50200
2011-07-19,9.789999961853027,10.079999923706055,9.739999771118164,9.979999542236328,9.979999542236328,54700
2011-07-20,9.979999542236328,9.989999771118164,9.729999542236328,9.829999923706055,9.829999923706055,59100
2011-07-21,9.979999542236328,9.979999542236328,9.630000114440918,9.739999771118164,9.739999771118164,91900
2011-07-22,9.729999542236328,9.729999542236328,9.119999885559082,9.170000076293945,9.170000076293945,128400
2011-07-25,9.15999984741211,9.449999809265137,9.010000228881836,9.039999961853027,9.039999961853027,84500
2011-07-26,9.020000457763672,9.079999923706055,8.850000381469727,8.90999984741211,8.90999984741211,69300
2011-07-27,9.170000076293945,9.170000076293945,8.800000190734863,8.819999694824219,8.819999694824219,81200
2011-07-28,8.859999656677246,10.1899995803833,8.710000038146973,9.100000381469727,9.100000381469727,239100
2011-07-29,8.9399995803833,9.25,8.9399995803833,9.0,9.0,75600
2011-08-01,9.149999618530273,9.180000305175781,8.960000038146973,9.020000457763672,9.020000457763672,100000
2011-08-02,8.9399995803833,9.079999923706055,8.770000457763672,8.90999984741211,8.90999984741211,119300
2011-08-03,8.960000038146973,9.1899995803833,8.800000190734863,9.050000190734863,9.050000190734863,106500
2011-08-04,8.930000305175781,9.15999984741211,8.890000343322754,8.890000343322754,8.890000343322754,132000
2011-08-05,9.0,9.1899995803833,8.75,8.800000190734863,8.800000190734863,123400
2011-08-08,8.539999961853027,8.789999961853027,7.900000095367432,7.900000095367432,7.900000095367432,180200
2011-08-09,8.09000015258789,8.40999984741211,7.199999809265137,7.829999923706055,7.829999923706055,283700
2011-08-10,7.690000057220459,7.710000038146973,7.130000114440918,7.360000133514404,7.360000133514404,168000
2011-08-11,7.420000076293945,8.069999694824219,7.340000152587891,7.760000228881836,7.760000228881836,167400
2011-08-12,7.860000133514404,7.860000133514404,7.349999904632568,7.619999885559082,7.619999885559082,131000
2011-08-15,7.739999771118164,7.820000171661377,7.590000152587891,7.789999961853027,7.789999961853027,81200
2011-08-16,7.670000076293945,7.75,7.389999866485596,7.449999809265137,7.449999809265137,82500
2011-08-17,7.5,7.590000152587891,7.360000133514404,7.460000038146973,7.460000038146973,38600
2011-08-18,7.349999904632568,7.559999942779541,7.239999771118164,7.389999866485596,7.389999866485596,170900
2011-08-19,7.28000020980835,7.420000076293945,7.21999979019165,7.25,7.25,70900
2011-08-22,7.449999809265137,7.480000019073486,7.070000171661377,7.110000133514404,7.110000133514404,59200
2011-08-23,7.130000114440918,7.610000133514404,7.03000020980835,7.599999904632568,7.599999904632568,86900
2011-08-24,7.559999942779541,7.840000152587891,7.230000019073486,7.78000020980835,7.78000020980835,71600
2011-08-25,7.869999885559082,7.96999979019165,7.170000076293945,7.300000190734863,7.300000190734863,95200
2011-08-26,7.260000228881836,7.429999828338623,7.130000114440918,7.28000020980835,7.28000020980835,58100
2011-08-29,7.360000133514404,7.760000228881836,7.269999980926514,7.710000038146973,7.710000038146973,60000
2011-08-30,7.659999847412109,7.78000020980835,7.300000190734863,7.699999809265137,7.699999809265137,48800
2011-08-31,7.769999980926514,7.940000057220459,7.429999828338623,7.800000190734863,7.800000190734863,151100
2011-09-01,7.820000171661377,7.960000038146973,7.349999904632568,7.440000057220459,7.440000057220459,172300
2011-09-02,7.300000190734863,7.329999923706055,7.03000020980835,7.039999961853027,7.039999961853027,113400
2011-09-06,6.789999961853027,7.110000133514404,6.789999961853027,7.050000190734863,7.050000190734863,71500
2011-09-07,7.139999866485596,7.420000076293945,7.110000133514404,7.369999885559082,7.369999885559082,131700
2011-09-08,7.28000020980835,7.369999885559082,7.0,7.019999980926514,7.019999980926514,103700
2011-09-09,7.010000228881836,7.199999809265137,6.800000190734863,7.090000152587891,7.090000152587891,145100
2011-09-12,6.949999809265137,7.139999866485596,6.929999828338623,7.119999885559082,7.119999885559082,44300
2011-09-13,7.150000095367432,7.25,7.0,7.170000076293945,7.170000076293945,56000
2011-09-14,7.28000020980835,7.340000152587891,7.03000020980835,7.269999980926514,7.269999980926514,83000
2011-09-15,7.340000152587891,7.409999847412109,7.190000057220459,7.360000133514404,7.360000133514404,54800
2011-09-16,7.409999847412109,7.429999828338623,7.159999847412109,7.389999866485596,7.389999866485596,139300
2011-09-19,7.179999828338623,7.309999942779541,7.070000171661377,7.170000076293945,7.170000076293945,84800
2011-09-20,7.150000095367432,7.150000095367432,6.880000114440918,7.0,7.0,135600
2011-09-21,6.96999979019165,7.03000020980835,6.789999961853027,6.909999847412109,6.909999847412109,159100
2011-09-22,6.699999809265137,7.019999980926514,6.5,6.670000076293945,6.670000076293945,191300
2011-09-23,6.670000076293945,6.849999904632568,6.400000095367432,6.510000228881836,6.510000228881836,86100
2011-09-26,6.590000152587891,6.599999904632568,6.309999942779541,6.579999923706055,6.579999923706055,191000
2011-09-27,6.900000095367432,7.409999847412109,6.829999923706055,6.980000019073486,6.980000019073486,151900
2011-09-28,6.989999771118164,7.190000057220459,6.639999866485596,6.639999866485596,6.639999866485596,83700
2011-09-29,6.840000152587891,7.230000019073486,6.769999980926514,7.230000019073486,7.230000019073486,78700
2011-09-30,7.090000152587891,7.329999923706055,7.070000171661377,7.159999847412109,7.159999847412109,161500
2011-10-03,7.090000152587891,7.159999847412109,6.539999961853027,6.550000190734863,6.550000190734863,247200
2011-10-04,6.510000228881836,7.340000152587891,6.510000228881836,7.260000228881836,7.260000228881836,231100
2011-10-05,7.239999771118164,7.489999771118164,7.119999885559082,7.300000190734863,7.300000190734863,98300
2011-10-06,7.300000190734863,7.53000020980835,7.260000228881836,7.519999980926514,7.519999980926514,131200
2011-10-07,7.519999980926514,7.519999980926514,7.110000133514404,7.329999923706055,7.329999923706055,127200
2011-10-10,7.46999979019165,7.570000171661377,7.150000095367432,7.53000020980835,7.53000020980835,168300
2011-10-11,7.460000038146973,7.489999771118164,7.179999828338623,7.409999847412109,7.409999847412109,121100
2011-10-12,7.460000038146973,7.599999904632568,7.340000152587891,7.510000228881836,7.510000228881836,264900
2011-10-13,7.489999771118164,7.599999904632568,7.380000114440918,7.570000171661377,7.570000171661377,71700
2011-10-14,7.639999866485596,8.0,7.519999980926514,7.900000095367432,7.900000095367432,89200
2011-10-17,7.800000190734863,7.900000095367432,7.380000114440918,7.409999847412109,7.409999847412109,122500
2011-10-18,7.489999771118164,7.849999904632568,7.289999961853027,7.699999809265137,7.699999809265137,189800
2011-10-19,7.690000057220459,7.920000076293945,7.400000095367432,7.480000019073486,7.480000019073486,80300
2011-10-20,7.46999979019165,7.75,7.28000020980835,7.679999828338623,7.679999828338623,79100
2011-10-21,7.809999942779541,7.809999942779541,7.349999904632568,7.460000038146973,7.460000038146973,255500
2011-10-24,7.480000019073486,7.579999923706055,7.309999942779541,7.519999980926514,7.519999980926514,115700
2011-10-25,7.460000038146973,7.610000133514404,7.340000152587891,7.409999847412109,7.409999847412109,118500
2011-10-26,7.550000190734863,7.679999828338623,7.400000095367432,7.449999809265137,7.449999809265137,141000
2011-10-27,7.789999961853027,7.949999809265137,7.570000171661377,7.909999847412109,7.909999847412109,363800
2011-10-28,7.880000114440918,8.270000457763672,7.679999828338623,8.119999885559082,8.119999885559082,214500
2011-10-31,8.0,8.170000076293945,7.78000020980835,8.039999961853027,8.039999961853027,98700
2011-11-01,7.800000190734863,7.949999809265137,7.699999809265137,7.75,7.75,171500
2011-11-02,7.889999866485596,8.270000457763672,7.670000076293945,8.229999542236328,8.229999542236328,206100
2011-11-03,8.279999732971191,8.479999542236328,8.029999732971191,8.359999656677246,8.359999656677246,141300
2011-11-04,8.260000228881836,8.40999984741211,8.109999656677246,8.350000381469727,8.350000381469727,48500
2011-11-07,8.34000015258789,8.510000228881836,8.239999771118164,8.489999771118164,8.489999771118164,78400
2011-11-08,8.569999694824219,8.90999984741211,8.489999771118164,8.829999923706055,8.829999923706055,113100
2011-11-09,8.5600004196167,8.800000190734863,8.479999542236328,8.489999771118164,8.489999771118164,148300
2011-11-10,8.640000343322754,8.739999771118164,8.399999618530273,8.510000228881836,8.510000228881836,112300
2011-11-11,8.40999984741211,8.729999542236328,8.40999984741211,8.720000267028809,8.720000267028809,117800
2011-11-14,8.6899995803833,8.739999771118164,8.4399995803833,8.579999923706055,8.579999923706055,90300
2011-11-15,8.5,8.930000305175781,8.5,8.859999656677246,8.859999656677246,86000
2011-11-16,8.770000457763672,9.0,8.609999656677246,8.649999618530273,8.649999618530273,72000
2011-11-17,8.649999618530273,8.880000114440918,8.40999984741211,8.479999542236328,8.479999542236328,111400
2011-11-18,8.489999771118164,8.720000267028809,8.4399995803833,8.710000038146973,8.710000038146973,71800
2011-11-21,8.520000457763672,8.699999809265137,8.279999732971191,8.329999923706055,8.329999923706055,75900
2011-11-22,8.350000381469727,8.40999984741211,8.220000267028809,8.270000457763672,8.270000457763672,106200
2011-11-23,8.210000038146973,8.260000228881836,7.78000020980835,7.829999923706055,7.829999923706055,95200
2011-11-25,7.78000020980835,7.849999904632568,7.5,7.5,7.5,34700
2011-11-28,7.789999961853027,7.949999809265137,7.610000133514404,7.739999771118164,7.739999771118164,107200
2011-11-29,7.75,7.75,7.440000057220459,7.510000228881836,7.510000228881836,69800
2011-11-30,7.880000114440918,8.069999694824219,7.71999979019165,8.0,8.0,198400
2011-12-01,7.96999979019165,7.989999771118164,7.769999980926514,7.840000152587891,7.840000152587891,81800
2011-12-02,7.980000019073486,8.0,7.760000228881836,7.960000038146973,7.960000038146973,44100
2011-12-05,8.069999694824219,8.100000381469727,7.820000171661377,8.010000228881836,8.010000228881836,90400
2011-12-06,8.0,8.100000381469727,7.820000171661377,8.0,8.0,67900
2011-12-07,7.949999809265137,8.020000457763672,7.75,7.96999979019165,7.96999979019165,49700
2011-12-08,7.900000095367432,7.900000095367432,7.590000152587891,7.650000095367432,7.650000095367432,109200
2011-12-09,7.679999828338623,7.909999847412109,7.659999847412109,7.869999885559082,7.869999885559082,118700
2011-12-12,7.730000019073486,7.730000019073486,7.510000228881836,7.599999904632568,7.599999904632568,43300
2011-12-13,7.690000057220459,7.789999961853027,7.440000057220459,7.539999961853027,7.539999961853027,93600
2011-12-14,7.460000038146973,7.679999828338623,7.429999828338623,7.659999847412109,7.659999847412109,80600
2011-12-15,7.710000038146973,7.710000038146973,7.510000228881836,7.559999942779541,7.559999942779541,60800
2011-12-16,7.630000114440918,7.630000114440918,7.380000114440918,7.480000019073486,7.480000019073486,177500
2011-12-19,7.550000190734863,7.579999923706055,7.21999979019165,7.28000020980835,7.28000020980835,61200
2011-12-20,7.429999828338623,7.559999942779541,7.360000133514404,7.510000228881836,7.510000228881836,104800
2011-12-21,7.519999980926514,7.639999866485596,7.090000152587891,7.510000228881836,7.510000228881836,39300
2011-12-22,7.53000020980835,7.78000020980835,7.53000020980835,7.769999980926514,7.769999980926514,62100
2011-12-23,7.789999961853027,7.789999961853027,7.599999904632568,7.630000114440918,7.630000114440918,34900
2011-12-27,7.610000133514404,7.610000133514404,7.460000038146973,7.5,7.5,36000
2011-12-28,7.5,7.5,7.25,7.320000171661377,7.320000171661377,101200
2011-12-29,7.360000133514404,7.360000133514404,7.179999828338623,7.300000190734863,7.300000190734863,62200
2011-12-30,7.269999980926514,7.420000076293945,7.159999847412109,7.230000019073486,7.230000019073486,110900
2012-01-03,7.400000095367432,7.440000057220459,7.199999809265137,7.329999923706055,7.329999923706055,203600
2012-01-04,7.269999980926514,7.329999923706055,7.139999866485596,7.300000190734863,7.300000190734863,53900
2012-01-05,7.230000019073486,7.460000038146973,7.199999809265137,7.429999828338623,7.429999828338623,66200
2012-01-06,7.420000076293945,7.869999885559082,7.360000133514404,7.650000095367432,7.650000095367432,96400
2012-01-09,7.699999809265137,7.920000076293945,7.639999866485596,7.78000020980835,7.78000020980835,79900
2012-01-10,7.900000095367432,8.09000015258789,7.78000020980835,7.960000038146973,7.960000038146973,52400
2012-01-11,7.909999847412109,8.279999732971191,7.710000038146973,8.270000457763672,8.270000457763672,65300
2012-01-12,8.289999961853027,8.359999656677246,7.980000019073486,8.319999694824219,8.319999694824219,64700
2012-01-13,8.239999771118164,8.460000038146973,8.149999618530273,8.359999656677246,8.359999656677246,71200
2012-01-17,8.40999984741211,8.539999961853027,8.260000228881836,8.369999885559082,8.369999885559082,121300
2012-01-18,8.350000381469727,8.649999618530273,8.300000190734863,8.630000114440918,8.630000114440918,100900
2012-01-19,8.649999618530273,8.649999618530273,8.25,8.300000190734863,8.300000190734863,52300
2012-01-20,8.270000457763672,8.4399995803833,8.180000305175781,8.390000343322754,8.390000343322754,83700
2012-01-23,8.380000114440918,8.600000381469727,8.300000190734863,8.5600004196167,8.5600004196167,105500
2012-01-24,8.539999961853027,8.739999771118164,8.289999961853027,8.5,8.5,91800
2012-01-25,8.460000038146973,8.479999542236328,8.270000457763672,8.399999618530273,8.399999618530273,92100
2012-01-26,8.350000381469727,8.350000381469727,7.920000076293945,8.010000228881836,8.010000228881836,138400
2012-01-27,8.0,8.09000015258789,7.980000019073486,8.039999961853027,8.039999961853027,101800
2012-01-30,8.0,8.199999809265137,8.0,8.140000343322754,8.140000343322754,122000
2012-01-31,8.15999984741211,8.199999809265137,8.0,8.020000457763672,8.020000457763672,81700
2012-02-01,8.0600004196167,8.3100004196167,7.929999828338623,8.279999732971191,8.279999732971191,109900
2012-02-02,8.260000228881836,8.470000267028809,8.140000343322754,8.470000267028809,8.470000267028809,84900
2012-02-03,8.569999694824219,8.989999771118164,8.380000114440918,8.899999618530273,8.899999618530273,158200
2012-02-06,8.84000015258789,8.930000305175781,8.600000381469727,8.6899995803833,8.6899995803833,115500
2012-02-07,8.649999618530273,8.739999771118164,8.390000343322754,8.4399995803833,8.4399995803833,94800
2012-02-08,8.4399995803833,8.489999771118164,8.289999961853027,8.390000343322754,8.390000343322754,108000
2012-02-09,8.399999618530273,8.5,8.220000267028809,8.300000190734863,8.300000190734863,72900
2012-02-10,8.199999809265137,8.369999885559082,8.079999923706055,8.100000381469727,8.100000381469727,187800
2012-02-13,8.149999618530273,8.25,8.109999656677246,8.25,8.25,131300
2012-02-14,8.210000038146973,8.350000381469727,8.170000076293945,8.329999923706055,8.329999923706055,91500
2012-02-15,8.380000114440918,8.380000114440918,8.149999618530273,8.170000076293945,8.170000076293945,98400
2012-02-16,8.1899995803833,8.399999618530273,8.119999885559082,8.300000190734863,8.300000190734863,123200
2012-02-17,8.300000190734863,8.5,8.239999771118164,8.430000305175781,8.430000305175781,134100
2012-02-21,8.4399995803833,8.779999732971191,8.359999656677246,8.720000267028809,8.720000267028809,83200
2012-02-22,8.699999809265137,8.720000267028809,8.5600004196167,8.680000305175781,8.680000305175781,52100
2012-02-23,8.680000305175781,8.859999656677246,8.569999694824219,8.859999656677246,8.859999656677246,46700
2012-02-24,8.84000015258789,8.880000114440918,8.520000457763672,8.600000381469727,8.600000381469727,109000
2012-02-27,8.520000457763672,8.539999961853027,8.390000343322754,8.460000038146973,8.460000038146973,25900
2012-02-28,8.449999809265137,8.449999809265137,8.270000457763672,8.350000381469727,8.350000381469727,45600
2012-02-29,8.380000114440918,8.40999984741211,8.25,8.319999694824219,8.319999694824219,85700
2012-03-01,8.359999656677246,8.489999771118164,8.300000190734863,8.3100004196167,8.3100004196167,105300
2012-03-02,8.3100004196167,8.319999694824219,8.010000228881836,8.029999732971191,8.029999732971191,68600
2012-03-05,8.029999732971191,8.149999618530273,8.010000228881836,8.149999618530273,8.149999618530273,22200
2012-03-06,8.069999694824219,8.149999618530273,8.0,8.010000228881836,8.010000228881836,46300
2012-03-07,8.039999961853027,8.199999809265137,8.020000457763672,8.050000190734863,8.050000190734863,89200
2012-03-08,8.119999885559082,8.380000114440918,7.949999809265137,8.369999885559082,8.369999885559082,166800
2012-03-09,8.380000114440918,8.850000381469727,8.260000228881836,8.640000343322754,8.640000343322754,98800
2012-03-12,8.670000076293945,8.800000190734863,8.550000190734863,8.770000457763672,8.770000457763672,59200
2012-03-13,8.800000190734863,8.829999923706055,8.4399995803833,8.720000267028809,8.720000267028809,109200
2012-03-14,8.6899995803833,8.789999961853027,8.550000190734863,8.5600004196167,8.5600004196167,44500
2012-03-15,8.600000381469727,9.029999732971191,8.529999732971191,9.0,9.0,149100
2012-03-16,9.020000457763672,9.34000015258789,8.800000190734863,9.329999923706055,9.329999923706055,149300
2012-03-19,9.350000381469727,9.6899995803833,9.34000015258789,9.539999961853027,9.539999961853027,72000
2012-03-20,9.489999771118164,9.539999961853027,9.399999618530273,9.420000076293945,9.420000076293945,52300
2012-03-21,9.489999771118164,9.510000228881836,9.329999923706055,9.4399995803833,9.4399995803833,48400
2012-03-22,9.319999694824219,9.420000076293945,9.0600004196167,9.399999618530273,9.399999618530273,69600
2012-03-23,9.380000114440918,9.75,9.15999984741211,9.680000305175781,9.680000305175781,74800
2012-03-26,9.779999732971191,9.779999732971191,9.5600004196167,9.75,9.75,124400
2012-03-27,9.770000457763672,9.970000267028809,9.710000038146973,9.789999961853027,9.789999961853027,190500
2012-03-28,9.829999923706055,10.239999771118164,9.770000457763672,10.220000267028809,10.220000267028809,104500
2012-03-29,10.069999694824219,10.210000038146973,10.020000457763672,10.140000343322754,10.140000343322754,52800
2012-03-30,10.239999771118164,10.239999771118164,10.029999732971191,10.039999961853027,10.039999961853027,258800
2012-04-02,10.029999732971191,10.489999771118164,9.979999542236328,10.479999542236328,10.479999542236328,245800
2012-04-03,10.4399995803833,10.5,10.1899995803833,10.40999984741211,10.40999984741211,130900
2012-04-04,10.270000457763672,10.369999885559082,10.0,10.300000190734863,10.300000190734863,80000
2012-04-05,10.210000038146973,10.34000015258789,10.140000343322754,10.25,10.25,70500
2012-04-09,10.010000228881836,10.170000076293945,9.989999771118164,10.029999732971191,10.029999732971191,90300
2012-04-10,10.029999732971191,10.0600004196167,9.170000076293945,9.989999771118164,9.989999771118164,140700
2012-04-11,10.109999656677246,10.109999656677246,9.899999618530273,10.029999732971191,10.029999732971191,92500
2012-04-12,10.010000228881836,10.220000267028809,9.970000267028809,10.180000305175781,10.180000305175781,39600
2012-04-13,10.140000343322754,10.25,9.9399995803833,10.199999809265137,10.199999809265137,127100
2012-04-16,10.270000457763672,10.300000190734863,10.100000381469727,10.260000228881836,10.260000228881836,165200
2012-04-17,10.300000190734863,10.5,10.260000228881836,10.279999732971191,10.279999732971191,111900
2012-04-18,10.220000267028809,10.279999732971191,10.010000228881836,10.130000114440918,10.130000114440918,72200
2012-04-19,10.149999618530273,10.199999809265137,9.90999984741211,10.029999732971191,10.029999732971191,50700
2012-04-20,10.1899995803833,10.1899995803833,10.039999961853027,10.119999885559082,10.119999885559082,63000
2012-04-23,9.949999809265137,10.25,9.800000190734863,10.220000267028809,10.220000267028809,144600
2012-04-24,10.15999984741211,10.350000381469727,10.100000381469727,10.260000228881836,10.260000228881836,137400
2012-04-25,10.390000343322754,10.5,10.010000228881836,10.119999885559082,10.119999885559082,75400
2012-04-26,10.039999961853027,10.050000190734863,9.84000015258789,9.979999542236328,9.979999542236328,82200
2012-04-27,9.979999542236328,10.119999885559082,9.920000076293945,10.0600004196167,10.0600004196167,114900
2012-04-30,10.270000457763672,10.289999961853027,10.069999694824219,10.270000457763672,10.270000457763672,159000
2012-05-01,10.229999542236328,10.390000343322754,10.119999885559082,10.140000343322754,10.140000343322754,139000
2012-05-02,10.140000343322754,10.329999923706055,10.09000015258789,10.270000457763672,10.270000457763672,59800
2012-05-03,10.25,10.25,10.149999618530273,10.199999809265137,10.199999809265137,77000
2012-05-04,10.180000305175781,10.220000267028809,10.029999732971191,10.100000381469727,10.100000381469727,78700
2012-05-07,10.029999732971191,10.289999961853027,10.0,10.100000381469727,10.100000381469727,60000
2012-05-08,10.010000228881836,10.170000076293945,10.0,10.130000114440918,10.130000114440918,108800
2012-05-09,10.0,10.050000190734863,9.890000343322754,9.949999809265137,9.949999809265137,86000
2012-05-10,10.029999732971191,10.239999771118164,9.979999542236328,10.149999618530273,10.149999618530273,119000
2012-05-11,10.029999732971191,10.300000190734863,10.0,10.170000076293945,10.170000076293945,66100
2012-05-14,10.050000190734863,10.260000228881836,10.029999732971191,10.079999923706055,10.079999923706055,57500
2012-05-15,10.0600004196167,10.220000267028809,9.850000381469727,9.90999984741211,9.90999984741211,84000
2012-05-16,9.859999656677246,9.899999618530273,9.479999542236328,9.510000228881836,9.510000228881836,187500
2012-05-17,9.5,9.640000343322754,9.3100004196167,9.3100004196167,9.3100004196167,136000
2012-05-18,9.270000457763672,9.430000305175781,9.199999809265137,9.319999694824219,9.319999694824219,137600
2012-05-21,9.350000381469727,9.550000190734863,9.229999542236328,9.430000305175781,9.430000305175781,78200
2012-05-22,9.399999618530273,9.470000267028809,9.020000457763672,9.15999984741211,9.15999984741211,80000
2012-05-23,9.069999694824219,9.199999809265137,9.029999732971191,9.149999618530273,9.149999618530273,62000
2012-05-24,9.15999984741211,9.15999984741211,8.949999809265137,9.119999885559082,9.119999885559082,37800
2012-05-25,9.100000381469727,9.279999732971191,8.979999542236328,9.239999771118164,9.239999771118164,64800
2012-05-29,9.380000114440918,9.380000114440918,9.039999961853027,9.119999885559082,9.119999885559082,35800
2012-05-30,9.010000228881836,9.220000267028809,8.829999923706055,9.180000305175781,9.180000305175781,75100
2012-05-31,9.170000076293945,9.170000076293945,9.029999732971191,9.09000015258789,9.09000015258789,70800
2012-06-01,8.90999984741211,8.970000267028809,8.520000457763672,8.65999984741211,8.65999984741211,73900
2012-06-04,8.75,8.869999885559082,8.430000305175781,8.550000190734863,8.550000190734863,59100
2012-06-05,8.6899995803833,8.850000381469727,8.460000038146973,8.510000228881836,8.510000228881836,95100
2012-06-06,8.649999618530273,8.649999618530273,8.40999984741211,8.449999809265137,8.449999809265137,150300
2012-06-07,8.600000381469727,8.600000381469727,8.40999984741211,8.479999542236328,8.479999542236328,128000
2012-06-08,8.449999809265137,8.510000228881836,8.369999885559082,8.479999542236328,8.479999542236328,76500
2012-06-11,8.59000015258789,8.65999984741211,8.300000190734863,8.3100004196167,8.3100004196167,110000
2012-06-12,8.319999694824219,8.460000038146973,8.260000228881836,8.40999984741211,8.40999984741211,84600
2012-06-13,8.390000343322754,8.579999923706055,8.350000381469727,8.359999656677246,8.359999656677246,126000
2012-06-14,8.399999618530273,8.539999961853027,8.359999656677246,8.5,8.5,74000
2012-06-15,8.479999542236328,8.529999732971191,8.449999809265137,8.520000457763672,8.520000457763672,129100
2012-06-18,8.470000267028809,8.520000457763672,8.319999694824219,8.510000228881836,8.510000228881836,112800
2012-06-19,8.529999732971191,8.600000381469727,8.449999809265137,8.5,8.5,145800
2012-06-20,8.470000267028809,8.5600004196167,8.449999809265137,8.489999771118164,8.489999771118164,66200
2012-06-21,8.460000038146973,8.510000228881836,8.3100004196167,8.390000343322754,8.390000343322754,66300
2012-06-22,8.449999809265137,8.600000381469727,8.350000381469727,8.5600004196167,8.5600004196167,243100
2012-06-25,8.430000305175781,8.619999885559082,8.359999656677246,8.600000381469727,8.600000381469727,50400
2012-06-26,8.640000343322754,8.800000190734863,8.550000190734863,8.779999732971191,8.779999732971191,55800
2012-06-27,8.8100004196167,9.09000015258789,8.760000228881836,9.079999923706055,9.079999923706055,56500
2012-06-28,9.029999732971191,9.15999984741211,8.859999656677246,9.020000457763672,9.020000457763672,108600
2012-06-29,9.170000076293945,9.470000267028809,9.15999984741211,9.430000305175781,9.430000305175781,68900
2012-07-02,9.460000038146973,9.619999885559082,9.239999771118164,9.609999656677246,9.609999656677246,95200
2012-07-03,9.640000343322754,9.640000343322754,9.449999809265137,9.579999923706055,9.579999923706055,60700
2012-07-05,9.579999923706055,9.59000015258789,9.420000076293945,9.510000228881836,9.510000228881836,21300
2012-07-06,9.40999984741211,9.630000114440918,9.390000343322754,9.460000038146973,9.460000038146973,85500
2012-07-09,9.420000076293945,9.420000076293945,9.0600004196167,9.140000343322754,9.140000343322754,40200
2012-07-10,9.210000038146973,9.220000267028809,9.020000457763672,9.119999885559082,9.119999885559082,33000
2012-07-11,9.109999656677246,9.1899995803833,9.0600004196167,9.079999923706055,9.079999923706055,85800
2012-07-12,9.029999732971191,9.149999618530273,8.949999809265137,9.09000015258789,9.09000015258789,71500
2012-07-13,9.09000015258789,9.380000114440918,9.020000457763672,9.34000015258789,9.34000015258789,34400
2012-07-16,9.34000015258789,9.34000015258789,9.140000343322754,9.300000190734863,9.300000190734863,46300
2012-07-17,9.319999694824219,9.640000343322754,9.300000190734863,9.539999961853027,9.539999961853027,30900
2012-07-18,9.510000228881836,9.630000114440918,9.479999542236328,9.520000457763672,9.520000457763672,35100
2012-07-19,9.520000457763672,9.609999656677246,9.350000381469727,9.430000305175781,9.430000305175781,27200
2012-07-20,9.350000381469727,9.59000015258789,9.210000038146973,9.550000190734863,9.550000190734863,53300
2012-07-23,9.399999618530273,9.479999542236328,8.979999542236328,9.359999656677246,9.359999656677246,99800
2012-07-24,9.4399995803833,9.4399995803833,8.609999656677246,9.109999656677246,9.109999656677246,89400
2012-07-25,9.130000114440918,9.3100004196167,8.949999809265137,9.010000228881836,9.010000228881836,34400
2012-07-26,9.130000114440918,9.239999771118164,8.9399995803833,9.239999771118164,9.239999771118164,33800
2012-07-27,9.289999961853027,9.600000381469727,9.130000114440918,9.529999732971191,9.529999732971191,50400
2012-07-30,9.579999923706055,9.720000267028809,9.300000190734863,9.319999694824219,9.319999694824219,42400
2012-07-31,9.319999694824219,9.579999923706055,9.3100004196167,9.350000381469727,9.350000381469727,47700
2012-08-01,9.399999618530273,9.5,9.149999618530273,9.149999618530273,9.149999618530273,84600
2012-08-02,9.130000114440918,9.279999732971191,9.130000114440918,9.220000267028809,9.220000267028809,43300
2012-08-03,9.300000190734863,9.979999542236328,9.300000190734863,9.899999618530273,9.899999618530273,78900
2012-08-06,9.949999809265137,9.949999809265137,9.470000267028809,9.479999542236328,9.479999542236328,81500
2012-08-07,9.5600004196167,9.640000343322754,9.420000076293945,9.489999771118164,9.489999771118164,47600
2012-08-08,9.479999542236328,9.479999542236328,9.1899995803833,9.279999732971191,9.279999732971191,44800
2012-08-09,9.229999542236328,9.289999961853027,9.130000114440918,9.170000076293945,9.170000076293945,34100
2012-08-10,9.130000114440918,9.15999984741211,9.010000228881836,9.100000381469727,9.100000381469727,33000
2012-08-13,9.119999885559082,9.170000076293945,8.949999809265137,9.0600004196167,9.0600004196167,55500
2012-08-14,9.119999885559082,9.119999885559082,9.0,9.039999961853027,9.039999961853027,64000
2012-08-15,9.069999694824219,9.079999923706055,8.979999542236328,9.069999694824219,9.069999694824219,43800
2012-08-16,9.09000015258789,9.260000228881836,9.0,9.210000038146973,9.210000038146973,41500
2012-08-17,9.170000076293945,9.680000305175781,9.170000076293945,9.630000114440918,9.630000114440918,61200
2012-08-20,9.630000114440918,9.789999961853027,9.4399995803833,9.739999771118164,9.739999771118164,55300
2012-08-21,9.75,10.0,9.510000228881836,9.510000228881836,9.510000228881836,37500
2012-08-22,9.470000267028809,9.470000267028809,9.109999656677246,9.229999542236328,9.229999542236328,60100
2012-08-23,9.199999809265137,9.229999542236328,9.119999885559082,9.1899995803833,9.1899995803833,15900
2012-08-24,9.149999618530273,9.640000343322754,9.130000114440918,9.479999542236328,9.479999542236328,21200
2012-08-27,9.5,9.59000015258789,9.420000076293945,9.510000228881836,9.510000228881836,13500
2012-08-28,9.630000114440918,9.75,9.579999923706055,9.680000305175781,9.680000305175781,25900
2012-08-29,9.770000457763672,9.819999694824219,9.59000015258789,9.630000114440918,9.630000114440918,43100
2012-08-30,9.460000038146973,9.800000190734863,9.399999618530273,9.75,9.75,25200
2012-08-31,9.800000190734863,9.800000190734863,9.479999542236328,9.670000076293945,9.670000076293945,55600
2012-09-04,9.630000114440918,9.630000114440918,9.15999984741211,9.4399995803833,9.4399995803833,62100
2012-09-05,9.510000228881836,9.510000228881836,9.210000038146973,9.369999885559082,9.369999885559082,74800
2012-09-06,9.449999809265137,9.670000076293945,9.420000076293945,9.670000076293945,9.670000076293945,83000
2012-09-07,9.720000267028809,9.720000267028809,9.460000038146973,9.5,9.5,44100
2012-09-10,9.460000038146973,9.59000015258789,9.359999656677246,9.390000343322754,9.390000343322754,32500
2012-09-11,9.5600004196167,9.65999984741211,9.470000267028809,9.619999885559082,9.619999885559082,41000
2012-09-12,9.619999885559082,9.710000038146973,9.569999694824219,9.649999618530273,9.649999618530273,25900
2012-09-13,9.65999984741211,10.100000381469727,9.640000343322754,9.9399995803833,9.9399995803833,113100
2012-09-14,9.949999809265137,10.0,9.850000381469727,10.0,10.0,104700
2012-09-17,9.829999923706055,10.0,9.65999984741211,9.989999771118164,9.989999771118164,46000
2012-09-18,9.949999809265137,10.020000457763672,9.8100004196167,9.989999771118164,9.989999771118164,32800
2012-09-19,10.0,10.0,9.890000343322754,9.979999542236328,9.979999542236328,63800
2012-09-20,9.960000038146973,10.0,9.899999618530273,9.970000267028809,9.970000267028809,22000
2012-09-21,10.069999694824219,10.329999923706055,9.970000267028809,10.329999923706055,10.329999923706055,477900
2012-09-24,10.270000457763672,10.720000267028809,10.170000076293945,10.489999771118164,10.489999771118164,102200
2012-09-25,10.5,10.520000457763672,10.229999542236328,10.279999732971191,10.279999732971191,107700
2012-09-26,10.3100004196167,10.630000114440918,10.109999656677246,10.329999923706055,10.329999923706055,162700
2012-09-27,10.420000076293945,10.4399995803833,10.25,10.350000381469727,10.350000381469727,57400
2012-09-28,10.279999732971191,10.399999618530273,10.25,10.270000457763672,10.270000457763672,32900
2012-10-01,10.350000381469727,10.579999923706055,10.239999771118164,10.4399995803833,10.4399995803833,458000
2012-10-02,10.470000267028809,10.6899995803833,10.449999809265137,10.6899995803833,10.6899995803833,110700
2012-10-03,10.739999771118164,11.109999656677246,10.640000343322754,11.109999656677246,11.109999656677246,336700
2012-10-04,11.180000305175781,11.399999618530273,11.039999961853027,11.180000305175781,11.180000305175781,398500
2012-10-05,11.25,11.5,11.109999656677246,11.1899995803833,11.1899995803833,128900
2012-10-08,11.09000015258789,11.180000305175781,11.0600004196167,11.130000114440918,11.130000114440918,120400
2012-10-09,11.15999984741211,11.25,10.850000381469727,10.880000114440918,10.880000114440918,148600
2012-10-10,10.850000381469727,11.170000076293945,10.619999885559082,11.109999656677246,11.109999656677246,282000
2012-10-11,11.210000038146973,11.210000038146973,11.079999923706055,11.140000343322754,11.140000343322754,45300
2012-10-12,11.140000343322754,11.15999984741211,10.850000381469727,11.020000457763672,11.020000457763672,41500
2012-10-15,11.0,11.09000015258789,10.880000114440918,11.050000190734863,11.050000190734863,57600
2012-10-16,11.0600004196167,11.0600004196167,10.710000038146973,10.760000228881836,10.760000228881836,40100
2012-10-17,10.8100004196167,10.979999542236328,10.720000267028809,10.90999984741211,10.90999984741211,28300
2012-10-18,10.869999885559082,11.0600004196167,10.84000015258789,10.989999771118164,10.989999771118164,91300
2012-10-19,10.920000076293945,11.210000038146973,10.899999618530273,11.119999885559082,11.119999885559082,132600
2012-10-22,11.079999923706055,11.15999984741211,10.9399995803833,11.069999694824219,11.069999694824219,50800
2012-10-23,11.010000228881836,11.180000305175781,10.890000343322754,11.130000114440918,11.130000114440918,57500
2012-10-24,11.039999961853027,11.210000038146973,10.869999885559082,10.9399995803833,10.9399995803833,73400
2012-10-25,10.979999542236328,11.109999656677246,10.8100004196167,10.960000038146973,10.960000038146973,47400
2012-10-26,10.960000038146973,10.979999542236328,10.829999923706055,10.960000038146973,10.960000038146973,163100
2012-10-31,11.069999694824219,11.390000343322754,10.8100004196167,11.369999885559082,11.369999885559082,66000
2012-11-01,11.40999984741211,11.869999885559082,11.369999885559082,11.8100004196167,11.8100004196167,197800
2012-11-02,11.819999694824219,12.350000381469727,11.640000343322754,12.25,12.25,468100
2012-11-05,12.359999656677246,12.729999542236328,12.130000114440918,12.220000267028809,12.220000267028809,285000
2012-11-06,11.65999984741211,12.09000015258789,11.510000228881836,11.8100004196167,11.8100004196167,238100
2012-11-07,11.649999618530273,11.680000305175781,10.949999809265137,11.350000381469727,11.350000381469727,294700
2012-11-08,11.350000381469727,11.359999656677246,11.050000190734863,11.199999809265137,11.199999809265137,127900
2012-11-09,11.050000190734863,11.210000038146973,11.010000228881836,11.15999984741211,11.15999984741211,149300
2012-11-12,11.15999984741211,11.34000015258789,11.15999984741211,11.220000267028809,11.220000267028809,117500
2012-11-13,11.199999809265137,11.199999809265137,11.0,11.100000381469727,11.100000381469727,59600
2012-11-14,11.119999885559082,11.119999885559082,10.75,10.800000190734863,10.800000190734863,87100
2012-11-15,10.9399995803833,11.15999984741211,10.670000076293945,10.75,10.75,117400
2012-11-16,10.710000038146973,10.739999771118164,10.470000267028809,10.670000076293945,10.670000076293945,152800
2012-11-19,10.800000190734863,11.170000076293945,10.800000190734863,11.039999961853027,11.039999961853027,225500
2012-11-20,11.010000228881836,11.279999732971191,10.9399995803833,11.229999542236328,11.229999542236328,94000
2012-11-21,11.289999961853027,11.350000381469727,11.079999923706055,11.34000015258789,11.34000015258789,75800
2012-11-23,11.350000381469727,11.609999656677246,11.350000381469727,11.520000457763672,11.520000457763672,53100
2012-11-26,11.460000038146973,11.520000457763672,11.329999923706055,11.40999984741211,11.40999984741211,80800
2012-11-27,11.640000343322754,11.640000343322754,11.220000267028809,11.390000343322754,11.390000343322754,101200
2012-11-28,11.3100004196167,11.4399995803833,11.0,11.430000305175781,11.430000305175781,67200
2012-11-29,11.489999771118164,11.609999656677246,11.420000076293945,11.479999542236328,11.479999542236328,72800
2012-11-30,11.550000190734863,11.6899995803833,11.399999618530273,11.65999984741211,11.65999984741211,1534600
2012-12-03,11.789999961853027,12.0,11.550000190734863,11.84000015258789,11.84000015258789,130700
2012-12-04,11.819999694824219,12.0,11.819999694824219,11.960000038146973,11.960000038146973,77600
2012-12-05,11.989999771118164,12.180000305175781,11.899999618530273,12.0,12.0,88000
2012-12-06,12.010000228881836,12.109999656677246,11.8100004196167,11.9399995803833,11.9399995803833,55500
2012-12-07,12.039999961853027,12.350000381469727,12.039999961853027,12.1899995803833,12.1899995803833,72100
2012-12-10,12.1899995803833,12.199999809265137,12.029999732971191,12.0600004196167,12.0600004196167,48200
2012-12-11,12.180000305175781,12.300000190734863,12.140000343322754,12.180000305175781,12.180000305175781,87600
2012-12-12,12.180000305175781,12.239999771118164,11.869999885559082,12.039999961853027,12.039999961853027,132700
2012-12-13,12.039999961853027,12.039999961853027,11.880000114440918,11.899999618530273,11.899999618530273,39800
2012-12-14,11.829999923706055,11.989999771118164,11.75,11.84000015258789,11.84000015258789,70400
2012-12-17,11.859999656677246,12.210000038146973,11.600000381469727,12.09000015258789,12.09000015258789,80100
2012-12-18,11.100000381469727,11.34000015258789,10.800000190734863,11.0,11.0,939500
2012-12-19,11.100000381469727,11.229999542236328,11.0,11.010000228881836,11.010000228881836,588800
2012-12-20,11.0,11.020000457763672,10.890000343322754,11.0,11.0,155400
2012-12-21,10.9399995803833,11.020000457763672,10.899999618530273,10.989999771118164,10.989999771118164,207600
2012-12-24,11.039999961853027,11.069999694824219,10.960000038146973,10.970000267028809,10.970000267028809,44200
2012-12-26,11.0,11.0,10.880000114440918,10.899999618530273,10.899999618530273,53400
2012-12-27,10.930000305175781,11.010000228881836,10.899999618530273,10.9399995803833,10.9399995803833,173700
2012-12-28,10.859999656677246,11.0,10.859999656677246,10.920000076293945,10.920000076293945,116500
2012-12-31,10.859999656677246,11.010000228881836,10.829999923706055,10.970000267028809,10.970000267028809,168000
2013-01-02,11.050000190734863,11.09000015258789,11.0,11.0,11.0,400100
2013-01-03,11.020000457763672,11.020000457763672,10.899999618530273,10.949999809265137,10.949999809265137,96700
2013-01-04,11.020000457763672,11.020000457763672,10.800000190734863,10.859999656677246,10.859999656677246,142100
2013-01-07,10.800000190734863,10.90999984741211,10.800000190734863,10.850000381469727,10.850000381469727,92400
2013-01-08,10.869999885559082,11.029999732971191,10.8100004196167,10.960000038146973,10.960000038146973,114800
2013-01-09,10.960000038146973,11.039999961853027,10.710000038146973,10.720000267028809,10.720000267028809,116100
2013-01-10,10.739999771118164,10.989999771118164,10.699999809265137,10.9399995803833,10.9399995803833,131300
2013-01-11,10.970000267028809,10.989999771118164,10.859999656677246,10.979999542236328,10.979999542236328,76100
2013-01-14,10.920000076293945,11.020000457763672,10.920000076293945,10.989999771118164,10.989999771118164,57400
2013-01-15,10.970000267028809,11.0600004196167,10.960000038146973,11.0,11.0,115200
2013-01-16,10.989999771118164,11.0600004196167,10.880000114440918,10.890000343322754,10.890000343322754,86900
2013-01-17,10.9399995803833,10.960000038146973,10.850000381469727,10.890000343322754,10.890000343322754,37500
2013-01-18,10.859999656677246,10.949999809265137,10.710000038146973,10.8100004196167,10.8100004196167,72400
2013-01-22,10.779999732971191,10.8100004196167,10.430000305175781,10.449999809265137,10.449999809265137,227400
2013-01-23,10.470000267028809,11.020000457763672,10.390000343322754,10.890000343322754,10.890000343322754,377300
2013-01-24,10.899999618530273,11.25,10.899999618530273,11.149999618530273,11.149999618530273,447400
2013-01-25,11.260000228881836,11.6899995803833,11.229999542236328,11.449999809265137,11.449999809265137,344900
2013-01-28,11.449999809265137,11.5600004196167,11.350000381469727,11.4399995803833,11.4399995803833,165100
2013-01-29,11.470000267028809,11.880000114440918,11.470000267028809,11.850000381469727,11.850000381469727,322700
2013-01-30,11.869999885559082,11.869999885559082,11.649999618530273,11.699999809265137,11.699999809265137,162400
2013-01-31,11.760000228881836,11.890000343322754,11.5,11.779999732971191,11.779999732971191,557800
2013-02-01,11.899999618530273,12.319999694824219,11.680000305175781,12.199999809265137,12.199999809265137,313600
2013-02-04,12.119999885559082,12.220000267028809,11.989999771118164,12.15999984741211,12.15999984741211,166100
2013-02-05,12.210000038146973,12.319999694824219,12.079999923706055,12.270000457763672,12.270000457763672,157100
2013-02-06,12.180000305175781,12.1899995803833,12.020000457763672,12.149999618530273,12.149999618530273,141100
2013-02-07,12.119999885559082,12.15999984741211,11.920000076293945,12.010000228881836,12.010000228881836,88400
2013-02-08,12.0,12.15999984741211,12.0,12.09000015258789,12.09000015258789,98100
2013-02-11,12.050000190734863,12.180000305175781,11.90999984741211,12.15999984741211,12.15999984741211,91600
2013-02-12,12.140000343322754,12.789999961853027,12.140000343322754,12.5600004196167,12.5600004196167,325200
2013-02-13,12.630000114440918,12.630000114440918,12.199999809265137,12.529999732971191,12.529999732971191,130500
2013-02-14,12.479999542236328,12.670000076293945,12.399999618530273,12.600000381469727,12.600000381469727,42900
2013-02-15,12.6899995803833,12.720000267028809,12.5,12.720000267028809,12.720000267028809,116100
2013-02-19,13.039999961853027,13.220000267028809,12.949999809265137,13.069999694824219,13.069999694824219,253300
2013-02-20,13.050000190734863,13.140000343322754,12.949999809265137,12.960000038146973,12.960000038146973,161000
2013-02-21,12.970000267028809,13.0,12.600000381469727,12.6899995803833,12.6899995803833,147900
2013-02-22,12.699999809265137,12.979999542236328,12.699999809265137,12.960000038146973,12.960000038146973,124600
2013-02-25,13.039999961853027,13.039999961853027,12.59000015258789,12.649999618530273,12.649999618530273,70300
2013-02-26,12.699999809265137,13.029999732971191,12.699999809265137,12.899999618530273,12.899999618530273,64300
2013-02-27,12.899999618530273,12.949999809265137,12.75,12.899999618530273,12.899999618530273,68700
2013-02-28,12.920000076293945,12.970000267028809,12.680000305175781,12.770000457763672,12.770000457763672,135900
2013-03-01,12.609999656677246,12.949999809265137,12.5,12.869999885559082,12.869999885559082,72300
2013-03-04,13.109999656677246,13.520000457763672,13.0600004196167,13.510000228881836,13.510000228881836,201300
2013-03-05,13.5600004196167,13.970000267028809,13.470000267028809,13.960000038146973,13.960000038146973,135400
2013-03-06,14.0,14.09000015258789,13.829999923706055,13.920000076293945,13.920000076293945,109300
2013-03-07,13.899999618530273,14.050000190734863,13.880000114440918,13.979999542236328,13.979999542236328,113500
2013-03-08,14.100000381469727,14.239999771118164,13.880000114440918,13.9399995803833,13.9399995803833,78100
2013-03-11,13.869999885559082,13.9399995803833,13.680000305175781,13.760000228881836,13.760000228881836,58400
2013-03-12,13.710000038146973,13.739999771118164,13.380000114440918,13.449999809265137,13.449999809265137,75000
2013-03-13,13.460000038146973,13.529999732971191,13.40999984741211,13.470000267028809,13.470000267028809,134300
2013-03-14,13.529999732971191,13.65999984741211,13.529999732971191,13.600000381469727,13.600000381469727,142400
2013-03-15,13.59000015258789,13.600000381469727,13.470000267028809,13.470000267028809,13.470000267028809,252900
2013-03-18,13.359999656677246,13.5,13.359999656677246,13.460000038146973,13.460000038146973,126100
2013-03-19,13.4399995803833,13.489999771118164,12.75,13.380000114440918,13.380000114440918,246100
2013-03-20,13.479999542236328,13.5,13.34000015258789,13.399999618530273,13.399999618530273,74300
2013-03-21,13.300000190734863,13.380000114440918,13.220000267028809,13.359999656677246,13.359999656677246,199900
2013-03-22,13.380000114440918,13.4399995803833,13.279999732971191,13.420000076293945,13.420000076293945,148200
2013-03-25,13.489999771118164,13.680000305175781,13.270000457763672,13.550000190734863,13.550000190734863,118400
2013-03-26,13.640000343322754,13.720000267028809,13.520000457763672,13.6899995803833,13.6899995803833,56600
2013-03-27,13.65999984741211,13.920000076293945,13.529999732971191,13.869999885559082,13.869999885559082,77200
2013-03-28,13.9399995803833,13.970000267028809,13.8100004196167,13.850000381469727,13.850000381469727,113400
2013-04-01,13.789999961853027,13.789999961853027,13.34000015258789,13.430000305175781,13.430000305175781,67000
2013-04-02,13.529999732971191,13.949999809265137,13.520000457763672,13.600000381469727,13.600000381469727,133600
2013-04-03,13.649999618530273,13.649999618530273,13.289999961853027,13.350000381469727,13.350000381469727,108500
2013-04-04,13.319999694824219,13.369999885559082,13.100000381469727,13.289999961853027,13.289999961853027,80600
2013-04-05,13.09000015258789,13.109999656677246,12.949999809265137,13.020000457763672,13.020000457763672,76100
2013-04-08,13.079999923706055,13.079999923706055,12.859999656677246,13.0,13.0,83200
2013-04-09,13.039999961853027,13.039999961853027,12.670000076293945,12.699999809265137,12.699999809265137,108100
2013-04-10,12.739999771118164,13.109999656677246,12.739999771118164,13.0,13.0,97200
2013-04-11,13.0,13.050000190734863,12.670000076293945,12.899999618530273,12.899999618530273,136100
2013-04-12,12.819999694824219,12.859999656677246,12.729999542236328,12.829999923706055,12.829999923706055,90700
2013-04-15,12.789999961853027,12.859999656677246,12.100000381469727,12.130000114440918,12.130000114440918,167700
2013-04-16,12.1899995803833,12.5600004196167,12.149999618530273,12.5,12.5,133600
2013-04-17,12.420000076293945,12.600000381469727,12.149999618530273,12.550000190734863,12.550000190734863,142000
2013-04-18,12.5600004196167,12.59000015258789,12.380000114440918,12.449999809265137,12.449999809265137,120100
2013-04-19,12.460000038146973,12.710000038146973,12.399999618530273,12.569999694824219,12.569999694824219,108300
2013-04-22,12.619999885559082,12.850000381469727,12.390000343322754,12.649999618530273,12.649999618530273,65800
2013-04-23,12.760000228881836,12.970000267028809,12.6899995803833,12.800000190734863,12.800000190734863,89200
2013-04-24,12.819999694824219,12.930000305175781,12.630000114440918,12.859999656677246,12.859999656677246,70600
2013-04-25,12.949999809265137,13.109999656677246,12.859999656677246,12.890000343322754,12.890000343322754,175400
2013-04-26,12.899999618530273,12.989999771118164,12.59000015258789,12.930000305175781,12.930000305175781,136600
2013-04-29,12.949999809265137,13.039999961853027,12.760000228881836,12.859999656677246,12.859999656677246,68000
2013-04-30,12.880000114440918,13.010000228881836,12.869999885559082,13.0,13.0,89000
2013-05-01,13.0,13.010000228881836,12.609999656677246,12.6899995803833,12.6899995803833,180200
2013-05-02,12.729999542236328,12.960000038146973,12.720000267028809,12.829999923706055,12.829999923706055,40300
2013-05-03,12.920000076293945,13.039999961853027,12.779999732971191,12.84000015258789,12.84000015258789,79400
2013-05-06,12.890000343322754,13.0,12.829999923706055,12.899999618530273,12.899999618530273,47400
2013-05-07,12.890000343322754,12.930000305175781,12.789999961853027,12.890000343322754,12.890000343322754,64500
2013-05-08,12.819999694824219,12.920000076293945,12.720000267028809,12.850000381469727,12.850000381469727,41400
2013-05-09,12.859999656677246,13.039999961853027,12.789999961853027,12.960000038146973,12.960000038146973,71400
2013-05-10,12.960000038146973,13.0,12.75,12.859999656677246,12.859999656677246,86100
2013-05-13,12.8100004196167,12.920000076293945,12.680000305175781,12.90999984741211,12.90999984741211,49400
2013-05-14,12.920000076293945,13.069999694824219,12.920000076293945,13.039999961853027,13.039999961853027,103000
2013-05-15,12.970000267028809,13.039999961853027,12.949999809265137,13.0,13.0,77200
2013-05-16,13.050000190734863,13.300000190734863,12.970000267028809,13.220000267028809,13.220000267028809,55000
2013-05-17,13.3100004196167,13.550000190734863,13.300000190734863,13.5,13.5,93400
2013-05-20,13.510000228881836,13.770000457763672,13.510000228881836,13.65999984741211,13.65999984741211,75500
2013-05-21,13.699999809265137,13.739999771118164,13.420000076293945,13.65999984741211,13.65999984741211,69300
2013-05-22,13.640000343322754,13.920000076293945,13.550000190734863,13.899999618530273,13.899999618530273,125300
2013-05-23,13.770000457763672,13.920000076293945,13.670000076293945,13.890000343322754,13.890000343322754,68400
2013-05-24,13.8100004196167,14.1899995803833,13.619999885559082,14.130000114440918,14.130000114440918,86900
2013-05-28,14.25,14.569999694824219,14.15999984741211,14.4399995803833,14.4399995803833,219300
2013-05-29,14.40999984741211,14.609999656677246,14.210000038146973,14.5600004196167,14.5600004196167,138500
2013-05-30,14.5600004196167,14.630000114440918,14.40999984741211,14.529999732971191,14.529999732971191,72400
2013-05-31,14.420000076293945,14.609999656677246,14.279999732971191,14.369999885559082,14.369999885559082,81000
2013-06-03,14.359999656677246,14.90999984741211,14.359999656677246,14.880000114440918,14.880000114440918,222100
2013-06-04,14.880000114440918,14.920000076293945,14.40999984741211,14.829999923706055,14.829999923706055,143600
2013-06-05,14.829999923706055,14.90999984741211,14.390000343322754,14.479999542236328,14.479999542236328,277900
2013-06-06,14.529999732971191,14.800000190734863,14.25,14.619999885559082,14.619999885559082,83300
2013-06-07,14.770000457763672,14.890000343322754,14.460000038146973,14.579999923706055,14.579999923706055,72300
2013-06-10,14.670000076293945,14.729999542236328,14.390000343322754,14.5,14.5,189400
2013-06-11,14.300000190734863,14.59000015258789,14.079999923706055,14.09000015258789,14.09000015258789,135400
2013-06-12,14.050000190734863,14.229999542236328,13.800000190734863,13.84000015258789,13.84000015258789,102400
2013-06-13,13.850000381469727,14.180000305175781,13.789999961853027,14.130000114440918,14.130000114440918,98900
2013-06-14,14.25,14.300000190734863,13.8100004196167,13.949999809265137,13.949999809265137,79000
2013-06-17,14.0600004196167,14.319999694824219,13.869999885559082,14.029999732971191,14.029999732971191,71300
2013-06-18,14.020000457763672,14.279999732971191,14.020000457763672,14.130000114440918,14.130000114440918,53100
2013-06-19,14.09000015258789,14.100000381469727,13.890000343322754,13.949999809265137,13.949999809265137,20800
2013-06-20,13.770000457763672,13.890000343322754,13.520000457763672,13.800000190734863,13.800000190734863,83600
2013-06-21,13.850000381469727,14.25,13.579999923706055,14.229999542236328,14.229999542236328,152400
2013-06-24,14.109999656677246,14.329999923706055,14.050000190734863,14.260000228881836,14.260000228881836,93800
2013-06-25,14.369999885559082,14.460000038146973,14.140000343322754,14.420000076293945,14.420000076293945,58000
2013-06-26,14.510000228881836,14.670000076293945,14.319999694824219,14.520000457763672,14.520000457763672,115800
2013-06-27,14.630000114440918,15.140000343322754,14.619999885559082,15.020000457763672,15.020000457763672,153100
2013-06-28,15.0,15.100000381469727,14.859999656677246,14.989999771118164,14.989999771118164,369500
2013-07-01,15.0,15.640000343322754,14.869999885559082,15.59000015258789,15.59000015258789,153800
2013-07-02,15.619999885559082,15.989999771118164,15.619999885559082,15.800000190734863,15.800000190734863,354100
2013-07-03,15.739999771118164,15.949999809265137,15.699999809265137,15.850000381469727,15.850000381469727,53300
2013-07-05,16.09000015258789,16.09000015258789,15.979999542236328,16.049999237060547,16.049999237060547,103200
2013-07-08,16.260000228881836,16.350000381469727,16.0,16.09000015258789,16.09000015258789,125000
2013-07-09,16.200000762939453,16.34000015258789,15.699999809265137,15.75,15.75,125300
2013-07-10,15.710000038146973,15.899999618530273,15.630000114440918,15.760000228881836,15.760000228881836,92000
2013-07-11,15.8100004196167,15.960000038146973,15.600000381469727,15.890000343322754,15.890000343322754,106800
2013-07-12,15.899999618530273,16.299999237060547,15.65999984741211,16.219999313354492,16.219999313354492,113800
2013-07-15,16.280000686645508,16.459999084472656,16.280000686645508,16.399999618530273,16.399999618530273,81300
2013-07-16,16.420000076293945,16.540000915527344,16.290000915527344,16.520000457763672,16.520000457763672,81200
2013-07-17,16.549999237060547,16.690000534057617,16.450000762939453,16.479999542236328,16.479999542236328,51800
2013-07-18,16.479999542236328,16.549999237060547,16.239999771118164,16.489999771118164,16.489999771118164,145700
2013-07-19,16.469999313354492,16.56999969482422,16.420000076293945,16.479999542236328,16.479999542236328,98700
2013-07-22,16.40999984741211,16.510000228881836,16.3700008392334,16.450000762939453,16.450000762939453,53200
2013-07-23,16.3700008392334,16.459999084472656,16.18000030517578,16.209999084472656,16.209999084472656,79500
2013-07-24,16.31999969482422,16.329999923706055,16.09000015258789,16.260000228881836,16.260000228881836,56800
2013-07-25,16.1299991607666,16.280000686645508,15.0,15.380000114440918,15.380000114440918,992500
2013-07-26,15.180000305175781,15.420000076293945,14.9399995803833,15.329999923706055,15.329999923706055,104500
2013-07-29,15.199999809265137,15.539999961853027,15.079999923706055,15.109999656677246,15.109999656677246,119800
2013-07-30,15.140000343322754,15.140000343322754,14.960000038146973,15.0,15.0,194200
2013-07-31,15.039999961853027,15.220000267028809,14.9399995803833,15.0,15.0,178500
2013-08-01,15.020000457763672,15.270000457763672,14.930000305175781,15.170000076293945,15.170000076293945,165000
2013-08-02,15.079999923706055,15.210000038146973,15.0600004196167,15.210000038146973,15.210000038146973,138300
2013-08-05,15.210000038146973,15.220000267028809,15.010000228881836,15.220000267028809,15.220000267028809,94000
2013-08-06,15.140000343322754,15.40999984741211,15.0,15.1899995803833,15.1899995803833,119500
2013-08-07,15.100000381469727,15.220000267028809,14.930000305175781,15.010000228881836,15.010000228881836,93100
2013-08-08,15.069999694824219,15.220000267028809,14.90999984741211,15.130000114440918,15.130000114440918,89000
2013-08-09,15.069999694824219,15.25,14.970000267028809,15.09000015258789,15.09000015258789,46500
2013-08-12,14.960000038146973,15.239999771118164,14.960000038146973,15.170000076293945,15.170000076293945,29900
2013-08-13,15.170000076293945,15.329999923706055,15.0,15.270000457763672,15.270000457763672,49800
2013-08-14,15.289999961853027,15.289999961853027,15.069999694824219,15.100000381469727,15.100000381469727,30700
2013-08-15,14.979999542236328,15.039999961853027,14.75,14.890000343322754,14.890000343322754,323200
2013-08-16,14.84000015258789,15.050000190734863,14.84000015258789,14.989999771118164,14.989999771118164,140000
2013-08-19,14.930000305175781,15.010000228881836,14.8100004196167,14.829999923706055,14.829999923706055,53300
2013-08-20,14.84000015258789,15.260000228881836,14.800000190734863,15.100000381469727,15.100000381469727,40600
2013-08-21,15.039999961853027,15.149999618530273,14.869999885559082,14.920000076293945,14.920000076293945,40000
2013-08-22,14.930000305175781,15.1899995803833,14.880000114440918,15.180000305175781,15.180000305175781,47700
2013-08-23,15.180000305175781,15.4399995803833,15.010000228881836,15.300000190734863,15.300000190734863,121900
2013-08-26,15.289999961853027,15.319999694824219,15.079999923706055,15.279999732971191,15.279999732971191,190900
2013-08-27,15.09000015258789,15.289999961853027,15.09000015258789,15.270000457763672,15.270000457763672,183900
2013-08-28,15.239999771118164,15.630000114440918,15.140000343322754,15.539999961853027,15.539999961853027,152700
2013-08-29,15.609999656677246,15.859999656677246,15.5600004196167,15.779999732971191,15.779999732971191,76100
2013-08-30,15.779999732971191,15.880000114440918,15.729999542236328,15.8100004196167,15.8100004196167,226400
2013-09-03,16.0,16.280000686645508,15.920000076293945,16.18000030517578,16.18000030517578,119700
2013-09-04,16.219999313354492,16.40999984741211,16.200000762939453,16.399999618530273,16.399999618530273,263900
2013-09-05,16.489999771118164,17.239999771118164,16.389999389648438,17.020000457763672,17.020000457763672,417300
2013-09-06,17.209999084472656,17.459999084472656,17.010000228881836,17.18000030517578,17.18000030517578,436100
2013-09-09,17.309999465942383,17.510000228881836,17.18000030517578,17.3700008392334,17.3700008392334,195800
2013-09-10,17.549999237060547,17.969999313354492,17.459999084472656,17.940000534057617,17.940000534057617,457200
2013-09-11,17.899999618530273,18.3799991607666,17.84000015258789,18.1299991607666,18.1299991607666,316900
2013-09-12,18.190000534057617,18.190000534057617,17.799999237060547,17.84000015258789,17.84000015258789,244800
2013-09-13,17.899999618530273,17.950000762939453,17.809999465942383,17.860000610351562,17.860000610351562,309400
2013-09-16,18.100000381469727,18.209999084472656,17.889999389648438,17.93000030517578,17.93000030517578,299900
2013-09-17,17.93000030517578,18.1299991607666,17.799999237060547,17.940000534057617,17.940000534057617,210900
2013-09-18,17.950000762939453,18.010000228881836,17.6299991607666,17.780000686645508,17.780000686645508,137600
2013-09-19,17.770000457763672,17.850000381469727,17.309999465942383,17.780000686645508,17.780000686645508,130500
2013-09-20,17.780000686645508,18.329999923706055,17.780000686645508,18.229999542236328,18.229999542236328,214100
2013-09-23,18.290000915527344,18.290000915527344,17.979999542236328,18.15999984741211,18.15999984741211,224800
2013-09-24,18.149999618530273,18.610000610351562,18.09000015258789,18.260000228881836,18.260000228881836,178100
2013-09-25,18.280000686645508,18.280000686645508,17.829999923706055,17.850000381469727,17.850000381469727,316200
2013-09-26,17.940000534057617,17.989999771118164,17.690000534057617,17.719999313354492,17.719999313354492,136400
2013-09-27,17.579999923706055,17.940000534057617,17.510000228881836,17.850000381469727,17.850000381469727,134100
2013-09-30,17.709999084472656,17.899999618530273,17.559999465942383,17.690000534057617,17.690000534057617,189200
2013-10-01,17.68000030517578,17.940000534057617,17.6299991607666,17.65999984741211,17.65999984741211,256200
2013-10-02,17.530000686645508,17.770000457763672,17.420000076293945,17.530000686645508,17.530000686645508,291200
2013-10-03,17.530000686645508,17.65999984741211,17.260000228881836,17.56999969482422,17.56999969482422,178400
2013-10-04,17.520000457763672,17.90999984741211,17.399999618530273,17.5,17.5,105200
2013-10-07,17.399999618530273,17.65999984741211,17.229999542236328,17.489999771118164,17.489999771118164,138300
2013-10-08,17.540000915527344,17.770000457763672,17.40999984741211,17.440000534057617,17.440000534057617,116100
2013-10-09,17.450000762939453,17.90999984741211,17.43000030517578,17.84000015258789,17.84000015258789,170000
2013-10-10,18.0,18.579999923706055,18.0,18.40999984741211,18.40999984741211,169400
2013-10-11,18.399999618530273,18.809999465942383,18.280000686645508,18.540000915527344,18.540000915527344,194700
2013-10-14,18.469999313354492,18.989999771118164,18.399999618530273,18.799999237060547,18.799999237060547,128300
2013-10-15,18.770000457763672,18.8700008392334,18.399999618530273,18.43000030517578,18.43000030517578,112100
2013-10-16,18.510000228881836,18.829999923706055,18.3700008392334,18.559999465942383,18.559999465942383,152200
2013-10-17,18.450000762939453,18.649999618530273,18.329999923706055,18.579999923706055,18.579999923706055,147300
2013-10-18,18.719999313354492,18.829999923706055,18.530000686645508,18.610000610351562,18.610000610351562,113700
2013-10-21,18.690000534057617,19.0,18.450000762939453,18.8799991607666,18.8799991607666,75800
2013-10-22,18.959999084472656,19.139999389648438,18.719999313354492,18.739999771118164,18.739999771118164,90200
2013-10-23,18.690000534057617,18.799999237060547,18.559999465942383,18.579999923706055,18.579999923706055,76800
2013-10-24,18.579999923706055,18.649999618530273,18.43000030517578,18.540000915527344,18.540000915527344,98200
2013-10-25,18.350000381469727,18.350000381469727,16.0,16.93000030517578,16.93000030517578,938300
2013-10-28,16.959999084472656,17.0,16.690000534057617,16.90999984741211,16.90999984741211,263400
2013-10-29,16.950000762939453,17.059999465942383,16.770000457763672,16.81999969482422,16.81999969482422,319400
2013-10-30,16.780000686645508,16.90999984741211,16.469999313354492,16.639999389648438,16.639999389648438,209700
2013-10-31,16.600000381469727,16.65999984741211,16.149999618530273,16.170000076293945,16.170000076293945,242800
2013-11-01,16.09000015258789,16.31999969482422,15.779999732971191,16.139999389648438,16.139999389648438,278200
2013-11-04,16.139999389648438,16.5,16.0,16.40999984741211,16.40999984741211,247300
2013-11-05,16.3799991607666,16.450000762939453,16.18000030517578,16.3799991607666,16.3799991607666,83000
2013-11-06,16.450000762939453,16.450000762939453,16.200000762939453,16.229999542236328,16.229999542236328,124200
2013-11-07,16.299999237060547,16.489999771118164,16.139999389648438,16.139999389648438,16.139999389648438,86000
2013-11-08,16.1200008392334,16.760000228881836,16.1200008392334,16.719999313354492,16.719999313354492,253800
2013-11-11,16.729999542236328,17.200000762939453,16.549999237060547,17.149999618530273,17.149999618530273,227700
2013-11-12,17.149999618530273,17.34000015258789,16.8700008392334,17.049999237060547,17.049999237060547,212600
2013-11-13,16.940000534057617,17.3799991607666,16.940000534057617,17.309999465942383,17.309999465942383,142200
2013-11-14,17.350000381469727,17.760000228881836,17.229999542236328,17.68000030517578,17.68000030517578,174100
2013-11-15,17.75,17.979999542236328,17.56999969482422,17.860000610351562,17.860000610351562,204300
2013-11-18,17.850000381469727,18.100000381469727,17.670000076293945,17.719999313354492,17.719999313354492,129300
2013-11-19,17.690000534057617,17.719999313354492,17.34000015258789,17.600000381469727,17.600000381469727,118000
2013-11-20,17.6200008392334,17.6200008392334,16.959999084472656,17.030000686645508,17.030000686645508,185000
2013-11-21,17.110000610351562,17.389999389648438,16.989999771118164,17.229999542236328,17.229999542236328,102000
2013-11-22,17.290000915527344,17.40999984741211,17.030000686645508,17.309999465942383,17.309999465942383,97300
2013-11-25,17.309999465942383,17.799999237060547,17.299999237060547,17.579999923706055,17.579999923706055,76900
2013-11-26,17.459999084472656,18.09000015258789,17.459999084472656,17.950000762939453,17.950000762939453,99400
2013-11-27,17.940000534057617,18.299999237060547,17.940000534057617,18.18000030517578,18.18000030517578,65500
2013-11-29,18.290000915527344,18.479999542236328,18.219999313354492,18.299999237060547,18.299999237060547,41800
2013-12-02,18.299999237060547,18.299999237060547,17.5,17.5,17.5,96800
2013-12-03,17.5,17.799999237060547,17.299999237060547,17.43000030517578,17.43000030517578,71900
2013-12-04,17.34000015258789,17.399999618530273,16.450000762939453,16.8700008392334,16.8700008392334,150400
2013-12-05,16.84000015258789,16.8700008392334,16.450000762939453,16.700000762939453,16.700000762939453,218500
2013-12-06,16.8799991607666,17.31999969482422,16.84000015258789,17.280000686645508,17.280000686645508,298900
2013-12-09,17.290000915527344,17.81999969482422,17.25,17.719999313354492,17.719999313354492,109400
2013-12-10,17.639999389648438,17.760000228881836,17.450000762939453,17.559999465942383,17.559999465942383,104900
2013-12-11,17.579999923706055,17.649999618530273,17.0,17.100000381469727,17.100000381469727,95400
2013-12-12,17.059999465942383,17.209999084472656,16.760000228881836,16.790000915527344,16.790000915527344,83200
2013-12-13,16.8700008392334,16.959999084472656,16.469999313354492,16.809999465942383,16.809999465942383,136100
2013-12-16,16.920000076293945,16.920000076293945,16.450000762939453,16.850000381469727,16.850000381469727,140900
2013-12-17,16.850000381469727,16.969999313354492,16.639999389648438,16.90999984741211,16.90999984741211,120300
2013-12-18,16.979999542236328,17.40999984741211,16.6200008392334,17.190000534057617,17.190000534057617,121800
2013-12-19,17.190000534057617,17.479999542236328,16.950000762939453,17.209999084472656,17.209999084472656,81800
2013-12-20,17.290000915527344,17.670000076293945,16.809999465942383,17.59000015258789,17.59000015258789,297900
2013-12-23,17.719999313354492,17.90999984741211,17.520000457763672,17.860000610351562,17.860000610351562,99700
2013-12-24,17.899999618530273,18.0,17.610000610351562,17.920000076293945,17.920000076293945,82600
2013-12-26,17.950000762939453,18.09000015258789,17.75,17.809999465942383,17.809999465942383,82900
2013-12-27,17.889999389648438,18.139999389648438,17.510000228881836,18.010000228881836,18.010000228881836,120000
2013-12-30,17.989999771118164,18.1299991607666,17.760000228881836,17.850000381469727,17.850000381469727,83600
2013-12-31,17.8700008392334,18.049999237060547,17.600000381469727,17.90999984741211,17.90999984741211,120500
2014-01-02,17.8700008392334,17.8700008392334,17.420000076293945,17.469999313354492,17.469999313354492,231800
2014-01-03,17.459999084472656,17.65999984741211,17.25,17.510000228881836,17.510000228881836,192300
2014-01-06,17.600000381469727,17.850000381469727,17.549999237060547,17.649999618530273,17.649999618530273,126100
2014-01-07,17.799999237060547,17.940000534057617,17.799999237060547,17.899999618530273,17.899999618530273,97300
2014-01-08,17.920000076293945,18.469999313354492,17.920000076293945,18.43000030517578,18.43000030517578,129700
2014-01-09,18.110000610351562,18.170000076293945,17.15999984741211,17.6200008392334,17.6200008392334,702400
2014-01-10,17.979999542236328,18.06999969482422,17.719999313354492,18.0,18.0,515600
2014-01-13,18.0,18.059999465942383,17.760000228881836,18.010000228881836,18.010000228881836,207500
2014-01-14,18.020000457763672,18.020000457763672,17.860000610351562,18.0,18.0,231700
2014-01-15,18.0,18.1200008392334,17.959999084472656,18.020000457763672,18.020000457763672,194800
2014-01-16,17.93000030517578,18.079999923706055,17.809999465942383,17.959999084472656,17.959999084472656,84800
2014-01-17,17.950000762939453,17.989999771118164,17.75,17.760000228881836,17.760000228881836,113500
2014-01-21,17.899999618530273,17.93000030517578,17.649999618530273,17.690000534057617,17.690000534057617,184400
2014-01-22,17.700000762939453,18.030000686645508,17.40999984741211,17.93000030517578,17.93000030517578,129200
2014-01-23,17.829999923706055,17.829999923706055,17.440000534057617,17.6200008392334,17.6200008392334,134500
2014-01-24,18.209999084472656,19.239999771118164,17.940000534057617,18.899999618530273,18.899999618530273,568300
2014-01-27,18.6200008392334,19.860000610351562,18.6200008392334,19.25,19.25,367600
2014-01-28,19.25,19.299999237060547,18.829999923706055,19.229999542236328,19.229999542236328,238200
2014-01-29,19.020000457763672,19.100000381469727,18.6299991607666,18.940000534057617,18.940000534057617,360500
2014-01-30,19.06999969482422,19.389999389648438,18.799999237060547,19.170000076293945,19.170000076293945,239900
2014-01-31,18.850000381469727,19.170000076293945,18.850000381469727,19.049999237060547,19.049999237060547,144800
2014-02-03,19.059999465942383,19.110000610351562,18.280000686645508,18.579999923706055,18.579999923706055,194500
2014-02-04,18.690000534057617,19.030000686645508,18.5,18.760000228881836,18.760000228881836,114800
2014-02-05,18.639999389648438,18.81999969482422,18.450000762939453,18.719999313354492,18.719999313354492,168200
2014-02-06,18.790000915527344,18.860000610351562,18.5,18.520000457763672,18.520000457763672,126700
2014-02-07,18.549999237060547,18.6299991607666,18.469999313354492,18.549999237060547,18.549999237060547,140400
2014-02-10,18.579999923706055,18.739999771118164,18.170000076293945,18.40999984741211,18.40999984741211,124000
2014-02-11,18.389999389648438,19.030000686645508,18.290000915527344,19.0,19.0,148900
2014-02-12,18.969999313354492,19.299999237060547,18.829999923706055,19.239999771118164,19.239999771118164,161800
2014-02-13,19.1299991607666,19.43000030517578,18.969999313354492,19.239999771118164,19.239999771118164,88400
2014-02-14,19.270000457763672,19.649999618530273,19.040000915527344,19.540000915527344,19.540000915527344,230800
2014-02-18,19.610000610351562,19.770000457763672,19.3700008392334,19.420000076293945,19.420000076293945,135800
2014-02-19,19.299999237060547,19.489999771118164,18.809999465942383,18.8799991607666,18.8799991607666,127700
2014-02-20,18.940000534057617,19.149999618530273,18.6200008392334,18.729999542236328,18.729999542236328,378500
2014-02-21,18.84000015258789,19.25,18.649999618530273,19.100000381469727,19.100000381469727,237200
2014-02-24,19.100000381469727,19.459999084472656,18.790000915527344,19.270000457763672,19.270000457763672,167100
2014-02-25,19.260000228881836,19.260000228881836,18.860000610351562,19.030000686645508,19.030000686645508,176200
2014-02-26,19.110000610351562,19.399999618530273,19.040000915527344,19.239999771118164,19.239999771118164,99800
2014-02-27,19.18000030517578,19.31999969482422,18.93000030517578,19.200000762939453,19.200000762939453,72400
2014-02-28,19.260000228881836,19.600000381469727,18.959999084472656,19.149999618530273,19.149999618530273,149500
2014-03-03,18.969999313354492,19.329999923706055,18.799999237060547,19.31999969482422,19.31999969482422,146800
2014-03-04,19.559999465942383,20.239999771118164,19.559999465942383,19.899999618530273,19.899999618530273,330000
2014-03-05,19.850000381469727,19.850000381469727,19.5,19.549999237060547,19.549999237060547,218300
2014-03-06,19.5,19.600000381469727,19.25,19.260000228881836,19.260000228881836,150600
2014-03-07,19.3799991607666,19.670000076293945,19.309999465942383,19.559999465942383,19.559999465942383,142400
2014-03-10,19.530000686645508,19.639999389648438,19.270000457763672,19.440000534057617,19.440000534057617,92900
2014-03-11,19.479999542236328,19.479999542236328,19.059999465942383,19.309999465942383,19.309999465942383,153100
2014-03-12,19.1200008392334,19.610000610351562,19.1200008392334,19.600000381469727,19.600000381469727,154600
2014-03-13,19.68000030517578,19.739999771118164,19.360000610351562,19.559999465942383,19.559999465942383,136100
2014-03-14,19.450000762939453,20.100000381469727,19.450000762939453,19.979999542236328,19.979999542236328,209900
2014-03-17,20.049999237060547,20.079999923706055,19.8799991607666,19.979999542236328,19.979999542236328,290400
2014-03-18,20.0,20.010000228881836,19.809999465942383,19.93000030517578,19.93000030517578,200700
2014-03-19,19.899999618530273,20.030000686645508,19.6299991607666,19.969999313354492,19.969999313354492,199600
2014-03-20,19.950000762939453,20.100000381469727,19.920000076293945,20.049999237060547,20.049999237060547,262900
2014-03-21,20.139999389648438,20.139999389648438,19.489999771118164,19.739999771118164,19.739999771118164,1891900
2014-03-24,19.700000762939453,19.81999969482422,19.149999618530273,19.459999084472656,19.459999084472656,194200
2014-03-25,19.549999237060547,19.760000228881836,19.360000610351562,19.459999084472656,19.459999084472656,149500
2014-03-26,19.59000015258789,19.639999389648438,18.899999618530273,18.899999618530273,18.899999618530273,118400
2014-03-27,18.850000381469727,18.850000381469727,18.290000915527344,18.34000015258789,18.34000015258789,154700
2014-03-28,18.309999465942383,18.639999389648438,18.139999389648438,18.540000915527344,18.540000915527344,273100
2014-03-31,18.6299991607666,19.020000457763672,18.56999969482422,18.809999465942383,18.809999465942383,156600
2014-04-01,18.850000381469727,19.440000534057617,18.68000030517578,19.34000015258789,19.34000015258789,206500
2014-04-02,19.43000030517578,19.700000762939453,19.200000762939453,19.510000228881836,19.510000228881836,102600
2014-04-03,19.600000381469727,19.719999313354492,19.25,19.540000915527344,19.540000915527344,106900
2014-04-04,19.690000534057617,19.690000534057617,19.1200008392334,19.209999084472656,19.209999084472656,197000
2014-04-07,19.200000762939453,19.209999084472656,18.770000457763672,19.010000228881836,19.010000228881836,180100
2014-04-08,19.030000686645508,19.309999465942383,19.020000457763672,19.100000381469727,19.100000381469727,126100
2014-04-09,19.139999389648438,19.219999313354492,19.0,19.110000610351562,19.110000610351562,122100
2014-04-10,19.09000015258789,19.25,18.520000457763672,18.6299991607666,18.6299991607666,191900
2014-04-11,18.450000762939453,18.8700008392334,17.889999389648438,17.979999542236328,17.979999542236328,136800
2014-04-14,18.190000534057617,18.25,17.899999618530273,18.200000762939453,18.200000762939453,116800
2014-04-15,18.209999084472656,18.299999237060547,17.950000762939453,18.15999984741211,18.15999984741211,204900
2014-04-16,18.31999969482422,18.40999984741211,18.1200008392334,18.229999542236328,18.229999542236328,160300
2014-04-17,18.239999771118164,18.6299991607666,18.1200008392334,18.56999969482422,18.56999969482422,150900
2014-04-21,18.510000228881836,18.719999313354492,18.40999984741211,18.649999618530273,18.649999618530273,90600
2014-04-22,18.610000610351562,19.020000457763672,18.520000457763672,18.81999969482422,18.81999969482422,104400
2014-04-23,18.739999771118164,18.8700008392334,18.510000228881836,18.600000381469727,18.600000381469727,106100
2014-04-24,15.539999961853027,16.459999084472656,15.5,15.84000015258789,15.84000015258789,1503700
2014-04-25,15.8100004196167,16.979999542236328,15.449999809265137,15.920000076293945,15.920000076293945,679500
2014-04-28,15.880000114440918,16.040000915527344,15.5600004196167,15.609999656677246,15.609999656677246,535200
2014-04-29,15.640000343322754,15.6899995803833,15.449999809265137,15.550000190734863,15.550000190734863,452000
2014-04-30,15.859999656677246,15.989999771118164,15.489999771118164,15.819999694824219,15.819999694824219,236800
2014-05-01,15.760000228881836,15.859999656677246,15.539999961853027,15.779999732971191,15.779999732971191,240300
2014-05-02,15.829999923706055,16.100000381469727,15.6899995803833,15.770000457763672,15.770000457763672,232400
2014-05-05,15.710000038146973,15.710000038146973,15.489999771118164,15.569999694824219,15.569999694824219,120000
2014-05-06,15.510000228881836,15.75,15.350000381469727,15.399999618530273,15.399999618530273,148000
2014-05-07,15.300000190734863,15.640000343322754,15.270000457763672,15.489999771118164,15.489999771118164,271800
2014-05-08,15.479999542236328,15.720000267028809,15.319999694824219,15.420000076293945,15.420000076293945,146800
2014-05-09,15.319999694824219,15.649999618530273,15.270000457763672,15.630000114440918,15.630000114440918,151400
2014-05-12,15.739999771118164,16.020000457763672,15.699999809265137,15.90999984741211,15.90999984741211,151400
2014-05-13,15.880000114440918,15.880000114440918,15.619999885559082,15.6899995803833,15.6899995803833,255900
2014-05-14,15.640000343322754,15.640000343322754,15.399999618530273,15.399999618530273,15.399999618530273,192100
2014-05-15,15.300000190734863,15.350000381469727,15.0,15.260000228881836,15.260000228881836,176300
2014-05-16,15.199999809265137,15.300000190734863,14.949999809265137,15.100000381469727,15.100000381469727,211900
2014-05-19,15.0600004196167,15.390000343322754,15.0600004196167,15.25,15.25,93900
2014-05-20,15.199999809265137,15.270000457763672,14.869999885559082,14.930000305175781,14.930000305175781,199800
2014-05-21,14.960000038146973,15.09000015258789,14.779999732971191,14.890000343322754,14.890000343322754,114400
2014-05-22,14.960000038146973,14.979999542236328,14.720000267028809,14.869999885559082,14.869999885559082,208400
2014-05-23,14.90999984741211,15.079999923706055,14.850000381469727,15.069999694824219,15.069999694824219,99800
2014-05-27,15.180000305175781,15.729999542236328,14.970000267028809,15.720000267028809,15.720000267028809,171500
2014-05-28,15.640000343322754,15.960000038146973,15.510000228881836,15.8100004196167,15.8100004196167,221800
2014-05-29,15.829999923706055,15.829999923706055,15.470000267028809,15.600000381469727,15.600000381469727,174800
2014-05-30,15.569999694824219,15.859999656677246,15.569999694824219,15.699999809265137,15.699999809265137,156800
2014-06-02,15.670000076293945,15.949999809265137,15.609999656677246,15.8100004196167,15.8100004196167,120700
2014-06-03,15.800000190734863,16.0,15.630000114440918,15.710000038146973,15.710000038146973,255200
2014-06-04,15.720000267028809,15.930000305175781,15.699999809265137,15.800000190734863,15.800000190734863,99900
2014-06-05,15.899999618530273,16.389999389648438,15.75,16.309999465942383,16.309999465942383,192200
2014-06-06,16.3700008392334,16.639999389648438,16.260000228881836,16.31999969482422,16.31999969482422,143600
2014-06-09,16.290000915527344,16.399999618530273,15.899999618530273,16.360000610351562,16.360000610351562,163500
2014-06-10,16.299999237060547,16.530000686645508,16.079999923706055,16.200000762939453,16.200000762939453,148000
2014-06-11,10.979999542236328,12.0,9.880000114440918,11.539999961853027,11.539999961853027,7743000
2014-06-12,11.550000190734863,11.800000190734863,10.979999542236328,11.399999618530273,11.399999618530273,1502100
2014-06-13,11.369999885559082,11.600000381469727,11.289999961853027,11.369999885559082,11.369999885559082,1286500
2014-06-16,11.449999809265137,11.789999961853027,11.399999618530273,11.640000343322754,11.640000343322754,860100
2014-06-17,11.609999656677246,12.0,11.550000190734863,11.979999542236328,11.979999542236328,655300
2014-06-18,11.9399995803833,12.149999618530273,11.819999694824219,12.069999694824219,12.069999694824219,634800
2014-06-19,12.069999694824219,12.130000114440918,11.829999923706055,11.899999618530273,11.899999618530273,363000
2014-06-20,11.859999656677246,11.989999771118164,11.75,11.859999656677246,11.859999656677246,2331100
2014-06-23,11.859999656677246,11.880000114440918,11.680000305175781,11.739999771118164,11.739999771118164,360600
2014-06-24,11.670000076293945,11.789999961853027,11.350000381469727,11.399999618530273,11.399999618530273,493200
2014-06-25,11.350000381469727,11.760000228881836,11.180000305175781,11.739999771118164,11.739999771118164,351300
2014-06-26,12.229999542236328,12.239999771118164,11.84000015258789,12.020000457763672,12.020000457763672,443300
2014-06-27,11.899999618530273,12.079999923706055,11.75,11.899999618530273,11.899999618530273,402900
2014-06-30,11.829999923706055,11.970000267028809,11.75,11.90999984741211,11.90999984741211,283000
2014-07-01,11.899999618530273,12.079999923706055,11.8100004196167,11.899999618530273,11.899999618530273,439300
2014-07-02,11.930000305175781,12.109999656677246,11.800000190734863,11.819999694824219,11.819999694824219,243200
2014-07-03,11.869999885559082,12.0,11.829999923706055,11.989999771118164,11.989999771118164,352300
2014-07-07,11.9399995803833,12.020000457763672,11.819999694824219,11.899999618530273,11.899999618530273,179100
2014-07-08,11.850000381469727,11.880000114440918,11.619999885559082,11.710000038146973,11.710000038146973,203300
2014-07-09,11.770000457763672,11.859999656677246,11.680000305175781,11.800000190734863,11.800000190734863,188100
2014-07-10,11.550000190734863,11.670000076293945,11.380000114440918,11.510000228881836,11.510000228881836,271400
2014-07-11,11.470000267028809,11.600000381469727,11.369999885559082,11.550000190734863,11.550000190734863,216400
2014-07-14,11.630000114440918,11.710000038146973,11.430000305175781,11.489999771118164,11.489999771118164,430400
2014-07-15,11.5,11.59000015258789,11.399999618530273,11.479999542236328,11.479999542236328,234800
2014-07-16,11.520000457763672,11.5600004196167,11.279999732971191,11.3100004196167,11.3100004196167,162800
2014-07-17,11.289999961853027,11.289999961853027,10.899999618530273,10.9399995803833,10.9399995803833,235800
2014-07-18,10.90999984741211,11.25,10.90999984741211,11.0,11.0,213900
2014-07-21,10.930000305175781,11.100000381469727,10.770000457763672,10.869999885559082,10.869999885559082,412300
2014-07-22,10.930000305175781,11.0600004196167,10.819999694824219,11.0,11.0,401300
2014-07-23,11.010000228881836,11.050000190734863,10.819999694824219,10.869999885559082,10.869999885559082,337500
2014-07-24,10.0,10.449999809265137,9.300000190734863,9.3100004196167,9.3100004196167,1792300
2014-07-25,9.25,9.59000015258789,9.25,9.539999961853027,9.539999961853027,634100
2014-07-28,9.5600004196167,9.5600004196167,9.279999732971191,9.520000457763672,9.520000457763672,420500
2014-07-29,9.510000228881836,9.619999885559082,9.460000038146973,9.539999961853027,9.539999961853027,223600
2014-07-30,9.6899995803833,9.949999809265137,9.680000305175781,9.75,9.75,363600
2014-07-31,9.6899995803833,9.899999618530273,9.479999542236328,9.5,9.5,581100
2014-08-01,9.539999961853027,9.649999618530273,9.260000228881836,9.319999694824219,9.319999694824219,386700
2014-08-04,9.34000015258789,9.399999618530273,9.029999732971191,9.039999961853027,9.039999961853027,482700
2014-08-05,8.989999771118164,9.130000114440918,8.90999984741211,8.989999771118164,8.989999771118164,316800
2014-08-06,8.880000114440918,9.260000228881836,8.880000114440918,9.149999618530273,9.149999618530273,378600
2014-08-07,9.170000076293945,9.1899995803833,9.0,9.100000381469727,9.100000381469727,382700
2014-08-08,9.130000114440918,9.130000114440918,8.9399995803833,9.020000457763672,9.020000457763672,385800
2014-08-11,9.0600004196167,9.180000305175781,8.920000076293945,9.069999694824219,9.069999694824219,250200
2014-08-12,9.029999732971191,9.069999694824219,8.529999732971191,8.600000381469727,8.600000381469727,1043400
2014-08-13,8.630000114440918,8.75,8.569999694824219,8.699999809265137,8.699999809265137,530800
2014-08-14,8.6899995803833,8.779999732971191,8.579999923706055,8.609999656677246,8.609999656677246,253000
2014-08-15,8.699999809265137,8.789999961853027,8.470000267028809,8.710000038146973,8.710000038146973,473100
2014-08-18,8.8100004196167,9.010000228881836,8.699999809265137,8.930000305175781,8.930000305175781,756400
2014-08-19,8.979999542236328,9.199999809265137,8.84000015258789,9.1899995803833,9.1899995803833,413200
2014-08-20,9.140000343322754,9.229999542236328,9.039999961853027,9.180000305175781,9.180000305175781,278000
2014-08-21,9.149999618530273,9.489999771118164,9.010000228881836,9.479999542236328,9.479999542236328,274600
2014-08-22,9.479999542236328,10.039999961853027,9.380000114440918,9.9399995803833,9.9399995803833,488600
2014-08-25,9.949999809265137,10.0600004196167,9.550000190734863,9.680000305175781,9.680000305175781,333800
2014-08-26,9.720000267028809,9.960000038146973,9.6899995803833,9.960000038146973,9.960000038146973,305800
2014-08-27,9.970000267028809,10.039999961853027,9.829999923706055,10.010000228881836,10.010000228881836,315400
2014-08-28,9.920000076293945,9.960000038146973,9.739999771118164,9.8100004196167,9.8100004196167,348800
2014-08-29,9.8100004196167,9.880000114440918,9.65999984741211,9.710000038146973,9.710000038146973,241400
2014-09-02,9.760000228881836,9.819999694824219,9.529999732971191,9.569999694824219,9.569999694824219,184500
2014-09-03,9.59000015258789,9.75,9.460000038146973,9.510000228881836,9.510000228881836,273400
2014-09-04,9.520000457763672,9.729999542236328,9.100000381469727,9.210000038146973,9.210000038146973,584900
2014-09-05,9.180000305175781,9.390000343322754,9.09000015258789,9.329999923706055,9.329999923706055,271300
2014-09-08,9.329999923706055,9.329999923706055,9.140000343322754,9.270000457763672,9.270000457763672,222600
2014-09-09,9.239999771118164,9.3100004196167,9.050000190734863,9.199999809265137,9.199999809265137,367900
2014-09-10,9.210000038146973,9.300000190734863,9.079999923706055,9.09000015258789,9.09000015258789,332500
2014-09-11,9.039999961853027,9.770000457763672,9.010000228881836,9.6899995803833,9.6899995803833,381300
2014-09-12,9.699999809265137,10.010000228881836,9.6899995803833,9.829999923706055,9.829999923706055,315100
2014-09-15,9.800000190734863,9.880000114440918,9.539999961853027,9.800000190734863,9.800000190734863,331800
2014-09-16,9.779999732971191,10.050000190734863,9.699999809265137,9.819999694824219,9.819999694824219,396100
2014-09-17,9.8100004196167,10.039999961853027,9.6899995803833,9.800000190734863,9.800000190734863,244100
2014-09-18,9.8100004196167,10.3100004196167,9.8100004196167,10.020000457763672,10.020000457763672,417500
2014-09-19,10.0,10.229999542236328,9.770000457763672,10.0,10.0,2867900
2014-09-22,9.970000267028809,9.989999771118164,9.300000190734863,9.329999923706055,9.329999923706055,300400
2014-09-23,9.319999694824219,9.449999809265137,9.010000228881836,9.050000190734863,9.050000190734863,434100
2014-09-24,9.0600004196167,9.40999984741211,8.859999656677246,9.09000015258789,9.09000015258789,319500
2014-09-25,9.050000190734863,9.149999618530273,8.75,8.84000015258789,8.84000015258789,370600
2014-09-26,8.850000381469727,8.989999771118164,8.65999984741211,8.970000267028809,8.970000267028809,333400
2014-09-29,8.880000114440918,8.920000076293945,8.6899995803833,8.789999961853027,8.789999961853027,284700
2014-09-30,8.779999732971191,8.850000381469727,8.529999732971191,8.59000015258789,8.59000015258789,396000
2014-10-01,8.579999923706055,8.619999885559082,7.809999942779541,8.520000457763672,8.520000457763672,611300
2014-10-02,8.529999732971191,8.970000267028809,8.529999732971191,8.90999984741211,8.90999984741211,261100
2014-10-03,9.0,9.100000381469727,8.899999618530273,8.930000305175781,8.930000305175781,201600
2014-10-06,8.960000038146973,9.020000457763672,8.649999618530273,8.65999984741211,8.65999984741211,166500
2014-10-07,8.600000381469727,8.729999542236328,8.390000343322754,8.449999809265137,8.449999809265137,328500
2014-10-08,8.460000038146973,8.579999923706055,8.300000190734863,8.4399995803833,8.4399995803833,360200
2014-10-09,8.40999984741211,8.479999542236328,8.199999809265137,8.399999618530273,8.399999618530273,365100
2014-10-10,8.350000381469727,8.649999618530273,8.279999732971191,8.399999618530273,8.399999618530273,235800
2014-10-13,8.399999618530273,8.579999923706055,8.300000190734863,8.460000038146973,8.460000038146973,312900
2014-10-14,8.5,8.649999618530273,8.359999656677246,8.430000305175781,8.430000305175781,312800
2014-10-15,8.289999961853027,8.289999961853027,7.860000133514404,8.109999656677246,8.109999656677246,908500
2014-10-16,8.010000228881836,8.729999542236328,7.849999904632568,8.670000076293945,8.670000076293945,300200
2014-10-17,8.800000190734863,8.859999656677246,8.359999656677246,8.510000228881836,8.510000228881836,270300
2014-10-20,8.4399995803833,8.630000114440918,8.3100004196167,8.329999923706055,8.329999923706055,227800
2014-10-21,8.350000381469727,8.6899995803833,8.350000381469727,8.539999961853027,8.539999961853027,207700
2014-10-22,8.579999923706055,8.779999732971191,8.399999618530273,8.539999961853027,8.539999961853027,170200
2014-10-23,8.640000343322754,8.850000381469727,8.260000228881836,8.729999542236328,8.729999542236328,224600
2014-10-24,8.75,8.90999984741211,8.550000190734863,8.720000267028809,8.720000267028809,176600
2014-10-27,8.670000076293945,8.760000228881836,8.5,8.739999771118164,8.739999771118164,103400
2014-10-28,8.75,9.399999618530273,8.75,9.319999694824219,9.319999694824219,269300
2014-10-29,9.3100004196167,9.34000015258789,8.930000305175781,9.239999771118164,9.239999771118164,261700
2014-10-30,9.1899995803833,9.430000305175781,8.979999542236328,9.210000038146973,9.210000038146973,317700
2014-10-31,10.0,10.0600004196167,9.1899995803833,9.460000038146973,9.460000038146973,839800
2014-11-03,9.479999542236328,9.84000015258789,9.479999542236328,9.819999694824219,9.819999694824219,442300
2014-11-04,9.800000190734863,9.819999694824219,9.600000381469727,9.699999809265137,9.699999809265137,371700
2014-11-05,9.75,9.760000228881836,9.390000343322754,9.579999923706055,9.579999923706055,366200
2014-11-06,9.569999694824219,9.760000228881836,9.5,9.640000343322754,9.640000343322754,324700
2014-11-07,9.630000114440918,9.630000114440918,9.4399995803833,9.489999771118164,9.489999771118164,158700
2014-11-10,9.489999771118164,9.539999961853027,9.25,9.350000381469727,9.350000381469727,152600
2014-11-11,9.34000015258789,9.460000038146973,9.289999961853027,9.4399995803833,9.4399995803833,133300
2014-11-12,9.399999618530273,9.65999984741211,9.390000343322754,9.640000343322754,9.640000343322754,286700
2014-11-13,9.619999885559082,9.649999618530273,9.350000381469727,9.399999618530273,9.399999618530273,154900
2014-11-14,9.40999984741211,9.5,9.289999961853027,9.460000038146973,9.460000038146973,172300
2014-11-17,9.460000038146973,9.510000228881836,9.149999618530273,9.239999771118164,9.239999771118164,288400
2014-11-18,9.270000457763672,9.489999771118164,9.220000267028809,9.420000076293945,9.420000076293945,237600
2014-11-19,9.449999809265137,9.479999542236328,9.119999885559082,9.210000038146973,9.210000038146973,279000
2014-11-20,9.149999618530273,9.4399995803833,9.100000381469727,9.430000305175781,9.430000305175781,182400
2014-11-21,9.5,9.579999923706055,9.100000381469727,9.130000114440918,9.130000114440918,381000
2014-11-24,9.170000076293945,9.300000190734863,9.050000190734863,9.09000015258789,9.09000015258789,247100
2014-11-25,9.119999885559082,9.1899995803833,8.989999771118164,9.050000190734863,9.050000190734863,285900
2014-11-26,9.050000190734863,9.1899995803833,8.960000038146973,9.09000015258789,9.09000015258789,218700
2014-11-28,9.079999923706055,9.319999694824219,8.890000343322754,8.960000038146973,8.960000038146973,125700
2014-12-01,8.960000038146973,8.960000038146973,8.529999732971191,8.770000457763672,8.770000457763672,371400
2014-12-02,9.0,9.420000076293945,9.0,9.34000015258789,9.34000015258789,540100
2014-12-03,9.350000381469727,9.729999542236328,9.25,9.680000305175781,9.680000305175781,390900
2014-12-04,9.630000114440918,9.630000114440918,9.4399995803833,9.479999542236328,9.479999542236328,360600
2014-12-05,9.5,10.279999732971191,9.5,10.020000457763672,10.020000457763672,534000
2014-12-08,9.960000038146973,10.260000228881836,9.829999923706055,9.960000038146973,9.960000038146973,362800
2014-12-09,9.829999923706055,10.25,9.680000305175781,10.229999542236328,10.229999542236328,333500
2014-12-10,10.15999984741211,10.329999923706055,9.800000190734863,9.899999618530273,9.899999618530273,406600
2014-12-11,9.970000267028809,10.079999923706055,9.789999961853027,9.989999771118164,9.989999771118164,242200
2014-12-12,9.890000343322754,9.970000267028809,9.729999542236328,9.920000076293945,9.920000076293945,359800
2014-12-15,9.989999771118164,10.0,9.760000228881836,9.899999618530273,9.899999618530273,392400
2014-12-16,9.850000381469727,10.09000015258789,9.770000457763672,9.899999618530273,9.899999618530273,325100
2014-12-17,9.9399995803833,10.119999885559082,9.789999961853027,10.119999885559082,10.119999885559082,275000
2014-12-18,10.25,10.380000114440918,9.979999542236328,10.380000114440918,10.380000114440918,344100
2014-12-19,10.380000114440918,10.380000114440918,10.029999732971191,10.130000114440918,10.130000114440918,3199300
2014-12-22,10.149999618530273,10.420000076293945,9.989999771118164,10.420000076293945,10.420000076293945,244900
2014-12-23,10.4399995803833,10.8100004196167,10.430000305175781,10.59000015258789,10.59000015258789,358800
2014-12-24,10.640000343322754,10.699999809265137,10.449999809265137,10.65999984741211,10.65999984741211,71500
2014-12-26,10.680000305175781,10.890000343322754,10.579999923706055,10.739999771118164,10.739999771118164,141000
2014-12-29,10.760000228881836,10.979999542236328,10.6899995803833,10.779999732971191,10.779999732971191,188300
2014-12-30,10.729999542236328,10.979999542236328,10.699999809265137,10.960000038146973,10.960000038146973,173300
2014-12-31,10.960000038146973,11.029999732971191,10.8100004196167,10.890000343322754,10.890000343322754,179400
2015-01-02,11.0,11.010000228881836,10.239999771118164,10.329999923706055,10.329999923706055,322400
2015-01-05,10.279999732971191,10.359999656677246,9.970000267028809,10.020000457763672,10.020000457763672,273800
2015-01-06,10.020000457763672,10.029999732971191,9.5600004196167,9.569999694824219,9.569999694824219,321600
2015-01-07,9.6899995803833,9.930000305175781,9.65999984741211,9.770000457763672,9.770000457763672,268800
2015-01-08,9.890000343322754,10.130000114440918,9.8100004196167,10.050000190734863,10.050000190734863,192800
2015-01-09,10.020000457763672,10.09000015258789,9.630000114440918,9.640000343322754,9.640000343322754,128800
2015-01-12,9.649999618530273,9.819999694824219,9.430000305175781,9.460000038146973,9.460000038146973,181900
2015-01-13,9.550000190734863,9.6899995803833,9.1899995803833,9.40999984741211,9.40999984741211,219500
2015-01-14,9.210000038146973,9.25,8.859999656677246,9.010000228881836,9.010000228881836,365000
2015-01-15,9.020000457763672,9.020000457763672,8.579999923706055,8.729999542236328,8.729999542236328,437800
2015-01-16,8.710000038146973,8.989999771118164,8.699999809265137,8.890000343322754,8.890000343322754,305700
2015-01-20,8.920000076293945,9.279999732971191,8.75,8.930000305175781,8.930000305175781,278200
2015-01-21,8.899999618530273,8.979999542236328,8.569999694824219,8.579999923706055,8.579999923706055,308700
2015-01-22,8.65999984741211,8.979999542236328,8.579999923706055,8.90999984741211,8.90999984741211,241600
2015-01-23,8.880000114440918,8.979999542236328,8.640000343322754,8.710000038146973,8.710000038146973,164900
2015-01-26,8.710000038146973,8.779999732971191,8.600000381469727,8.760000228881836,8.760000228881836,90900
2015-01-27,8.640000343322754,8.890000343322754,8.5600004196167,8.779999732971191,8.779999732971191,191900
2015-01-28,8.859999656677246,8.859999656677246,8.5600004196167,8.729999542236328,8.729999542236328,372300
2015-01-29,8.760000228881836,8.819999694824219,8.529999732971191,8.619999885559082,8.619999885559082,372000
2015-01-30,8.579999923706055,8.8100004196167,8.359999656677246,8.520000457763672,8.520000457763672,263400
2015-02-02,8.539999961853027,8.630000114440918,8.359999656677246,8.40999984741211,8.40999984741211,261200
2015-02-03,8.40999984741211,8.710000038146973,8.329999923706055,8.59000015258789,8.59000015258789,193400
2015-02-04,8.5600004196167,8.869999885559082,8.539999961853027,8.550000190734863,8.550000190734863,194300
2015-02-05,8.609999656677246,9.039999961853027,8.609999656677246,8.979999542236328,8.979999542236328,236000
2015-02-06,8.970000267028809,9.489999771118164,8.829999923706055,9.399999618530273,9.399999618530273,242000
2015-02-09,9.359999656677246,9.479999542236328,9.029999732971191,9.029999732971191,9.029999732971191,132300
2015-02-10,9.109999656677246,9.1899995803833,8.84000015258789,9.069999694824219,9.069999694824219,133500
2015-02-11,9.029999732971191,9.1899995803833,8.859999656677246,9.109999656677246,9.109999656677246,105500
2015-02-12,9.170000076293945,9.380000114440918,9.079999923706055,9.369999885559082,9.369999885559082,160700
2015-02-13,9.380000114440918,9.489999771118164,9.119999885559082,9.279999732971191,9.279999732971191,128700
2015-02-17,9.289999961853027,9.399999618530273,9.079999923706055,9.199999809265137,9.199999809265137,335600
2015-02-18,9.149999618530273,9.300000190734863,9.010000228881836,9.119999885559082,9.119999885559082,156100
2015-02-19,9.119999885559082,9.229999542236328,8.9399995803833,8.970000267028809,8.970000267028809,200200
2015-02-20,8.979999542236328,9.069999694824219,8.829999923706055,8.989999771118164,8.989999771118164,155400
2015-02-23,8.949999809265137,9.09000015258789,8.779999732971191,8.979999542236328,8.979999542236328,226700
2015-02-24,8.989999771118164,9.239999771118164,8.989999771118164,9.15999984741211,9.15999984741211,126700
2015-02-25,9.130000114440918,9.180000305175781,9.029999732971191,9.0600004196167,9.0600004196167,52600
2015-02-26,9.029999732971191,9.319999694824219,9.029999732971191,9.300000190734863,9.300000190734863,195600
2015-02-27,9.270000457763672,9.510000228881836,9.25,9.34000015258789,9.34000015258789,162500
2015-03-02,9.350000381469727,9.489999771118164,9.180000305175781,9.270000457763672,9.270000457763672,118400
2015-03-03,9.220000267028809,9.430000305175781,9.100000381469727,9.130000114440918,9.130000114440918,209700
2015-03-04,9.079999923706055,9.09000015258789,8.850000381469727,8.920000076293945,8.920000076293945,117800
2015-03-05,8.949999809265137,8.960000038146973,8.65999984741211,8.850000381469727,8.850000381469727,222100
2015-03-06,8.819999694824219,9.25,8.819999694824219,9.079999923706055,9.079999923706055,174500
2015-03-09,9.100000381469727,9.289999961853027,9.079999923706055,9.289999961853027,9.289999961853027,132200
2015-03-10,9.220000267028809,9.239999771118164,8.960000038146973,8.979999542236328,8.979999542236328,106100
2015-03-11,9.010000228881836,9.0600004196167,8.90999984741211,9.029999732971191,9.029999732971191,96700
2015-03-12,9.130000114440918,9.239999771118164,9.010000228881836,9.109999656677246,9.109999656677246,262500
2015-03-13,9.119999885559082,9.430000305175781,9.0600004196167,9.40999984741211,9.40999984741211,148200
2015-03-16,9.4399995803833,9.4399995803833,9.010000228881836,9.100000381469727,9.100000381469727,106800
2015-03-17,9.029999732971191,9.199999809265137,8.819999694824219,9.180000305175781,9.180000305175781,217900
2015-03-18,9.140000343322754,9.350000381469727,8.890000343322754,9.010000228881836,9.010000228881836,195300
2015-03-19,8.970000267028809,8.989999771118164,8.84000015258789,8.899999618530273,8.899999618530273,156800
2015-03-20,8.9399995803833,9.239999771118164,8.90999984741211,9.210000038146973,9.210000038146973,217100
2015-03-23,9.170000076293945,9.390000343322754,9.170000076293945,9.34000015258789,9.34000015258789,274400
2015-03-24,9.359999656677246,9.380000114440918,9.25,9.319999694824219,9.319999694824219,224500
2015-03-25,9.279999732971191,9.279999732971191,8.880000114440918,8.920000076293945,8.920000076293945,275200
2015-03-26,8.899999618530273,8.979999542236328,8.819999694824219,8.970000267028809,8.970000267028809,204900
2015-03-27,8.9399995803833,8.9399995803833,8.789999961853027,8.899999618530273,8.899999618530273,161800
2015-03-30,8.920000076293945,8.989999771118164,8.899999618530273,8.979999542236328,8.979999542236328,163800
2015-03-31,8.90999984741211,9.069999694824219,8.869999885559082,9.029999732971191,9.029999732971191,141000
2015-04-01,8.960000038146973,9.100000381469727,8.850000381469727,8.989999771118164,8.989999771118164,124400
2015-04-02,9.020000457763672,9.270000457763672,9.020000457763672,9.199999809265137,9.199999809265137,105900
2015-04-06,9.100000381469727,9.220000267028809,8.859999656677246,9.0600004196167,9.0600004196167,148600
2015-04-07,9.050000190734863,9.180000305175781,8.920000076293945,9.140000343322754,9.140000343322754,233000
2015-04-08,9.130000114440918,9.1899995803833,9.100000381469727,9.140000343322754,9.140000343322754,74500
2015-04-09,9.15999984741211,9.180000305175781,8.90999984741211,9.0,9.0,142900
2015-04-10,9.029999732971191,9.069999694824219,8.859999656677246,9.020000457763672,9.020000457763672,110000
2015-04-13,9.029999732971191,9.100000381469727,9.0,9.069999694824219,9.069999694824219,91200
2015-04-14,9.069999694824219,9.079999923706055,8.869999885559082,9.020000457763672,9.020000457763672,73600
2015-04-15,9.0600004196167,9.229999542236328,8.949999809265137,9.180000305175781,9.180000305175781,152800
2015-04-16,9.09000015258789,9.229999542236328,9.0600004196167,9.109999656677246,9.109999656677246,87100
2015-04-17,8.979999542236328,9.039999961853027,8.800000190734863,8.930000305175781,8.930000305175781,149500
2015-04-20,8.960000038146973,9.0600004196167,8.850000381469727,8.899999618530273,8.899999618530273,62400
2015-04-21,8.859999656677246,8.949999809265137,8.850000381469727,8.90999984741211,8.90999984741211,105200
2015-04-22,8.890000343322754,9.079999923706055,8.800000190734863,9.010000228881836,9.010000228881836,90000
2015-04-23,8.949999809265137,9.09000015258789,8.920000076293945,9.0600004196167,9.0600004196167,89400
2015-04-24,9.050000190734863,9.229999542236328,9.050000190734863,9.15999984741211,9.15999984741211,82000
2015-04-27,9.180000305175781,9.59000015258789,9.170000076293945,9.539999961853027,9.539999961853027,173400
2015-04-28,9.550000190734863,9.770000457763672,9.449999809265137,9.729999542236328,9.729999542236328,94000
2015-04-29,9.6899995803833,9.90999984741211,9.609999656677246,9.869999885559082,9.869999885559082,93800
2015-04-30,9.819999694824219,9.84000015258789,9.539999961853027,9.739999771118164,9.739999771118164,139300
2015-05-01,9.739999771118164,9.739999771118164,9.510000228881836,9.550000190734863,9.550000190734863,144300
2015-05-04,9.550000190734863,9.65999984741211,9.520000457763672,9.609999656677246,9.609999656677246,100500
2015-05-05,9.569999694824219,9.729999542236328,9.489999771118164,9.600000381469727,9.600000381469727,192700
2015-05-06,9.619999885559082,9.84000015258789,9.510000228881836,9.8100004196167,9.8100004196167,120400
2015-05-07,9.779999732971191,9.84000015258789,9.5600004196167,9.770000457763672,9.770000457763672,87600
2015-05-08,9.859999656677246,9.859999656677246,9.609999656677246,9.850000381469727,9.850000381469727,88000
2015-05-11,9.829999923706055,9.960000038146973,9.779999732971191,9.920000076293945,9.920000076293945,234400
2015-05-12,9.890000343322754,9.920000076293945,9.609999656677246,9.859999656677246,9.859999656677246,85100
2015-05-13,9.869999885559082,9.979999542236328,9.789999961853027,9.859999656677246,9.859999656677246,85300
2015-05-14,9.880000114440918,9.960000038146973,9.699999809265137,9.779999732971191,9.779999732971191,169200
2015-05-15,9.75,9.75,9.420000076293945,9.600000381469727,9.600000381469727,170600
2015-05-18,9.539999961853027,9.729999542236328,9.520000457763672,9.680000305175781,9.680000305175781,134100
2015-05-19,9.680000305175781,9.970000267028809,9.680000305175781,9.859999656677246,9.859999656677246,204800
2015-05-20,9.84000015258789,9.84000015258789,9.609999656677246,9.800000190734863,9.800000190734863,156900
2015-05-21,9.779999732971191,9.960000038146973,9.680000305175781,9.9399995803833,9.9399995803833,253300
2015-05-22,9.920000076293945,9.970000267028809,9.729999542236328,9.779999732971191,9.779999732971191,75700
2015-05-26,9.739999771118164,9.739999771118164,9.430000305175781,9.550000190734863,9.550000190734863,159000
2015-05-27,9.579999923706055,9.710000038146973,9.399999618530273,9.6899995803833,9.6899995803833,242700
2015-05-28,9.640000343322754,9.65999984741211,9.489999771118164,9.619999885559082,9.619999885559082,137400
2015-05-29,9.579999923706055,9.6899995803833,9.40999984741211,9.670000076293945,9.670000076293945,232200
2015-06-01,9.720000267028809,9.899999618530273,9.59000015258789,9.609999656677246,9.609999656677246,121100
2015-06-02,9.579999923706055,9.930000305175781,9.520000457763672,9.789999961853027,9.789999961853027,86900
2015-06-03,9.739999771118164,10.109999656677246,9.699999809265137,9.989999771118164,9.989999771118164,653300
2015-06-04,9.920000076293945,10.0,9.84000015258789,9.930000305175781,9.930000305175781,127800
2015-06-05,9.949999809265137,10.369999885559082,9.899999618530273,10.319999694824219,10.319999694824219,183200
2015-06-08,10.369999885559082,10.479999542236328,10.100000381469727,10.119999885559082,10.119999885559082,196800
2015-06-09,10.180000305175781,10.3100004196167,10.029999732971191,10.149999618530273,10.149999618530273,155700
2015-06-10,10.239999771118164,10.489999771118164,10.210000038146973,10.399999618530273,10.399999618530273,110600
2015-06-11,10.449999809265137,10.550000190734863,10.180000305175781,10.40999984741211,10.40999984741211,241600
2015-06-12,10.40999984741211,10.479999542236328,10.220000267028809,10.289999961853027,10.289999961853027,196900
2015-06-15,10.3100004196167,10.3100004196167,9.979999542236328,10.020000457763672,10.020000457763672,269500
2015-06-16,9.970000267028809,10.130000114440918,9.970000267028809,10.09000015258789,10.09000015258789,183900
2015-06-17,10.140000343322754,10.260000228881836,9.819999694824219,9.84000015258789,9.84000015258789,133300
2015-06-18,9.920000076293945,10.010000228881836,9.819999694824219,9.960000038146973,9.960000038146973,186200
2015-06-19,9.960000038146973,10.180000305175781,9.920000076293945,10.0,10.0,1111500
2015-06-22,10.140000343322754,10.300000190734863,10.0600004196167,10.220000267028809,10.220000267028809,265800
2015-06-23,10.270000457763672,10.569999694824219,10.270000457763672,10.470000267028809,10.470000267028809,229300
2015-06-24,10.470000267028809,10.619999885559082,10.4399995803833,10.470000267028809,10.470000267028809,168300
2015-06-25,10.550000190734863,10.569999694824219,10.34000015258789,10.399999618530273,10.399999618530273,172500
2015-06-26,10.460000038146973,10.520000457763672,10.289999961853027,10.5,10.5,252700
2015-06-29,9.859999656677246,9.859999656677246,9.09000015258789,9.289999961853027,9.289999961853027,491200
2015-06-30,9.449999809265137,9.520000457763672,9.180000305175781,9.279999732971191,9.279999732971191,353300
2015-07-01,9.420000076293945,9.59000015258789,9.3100004196167,9.510000228881836,9.510000228881836,336200
2015-07-02,9.529999732971191,9.550000190734863,9.359999656677246,9.420000076293945,9.420000076293945,169200
2015-07-06,9.329999923706055,9.430000305175781,9.210000038146973,9.390000343322754,9.390000343322754,131600
2015-07-07,9.390000343322754,9.420000076293945,9.180000305175781,9.369999885559082,9.369999885559082,191900
2015-07-08,9.260000228881836,9.350000381469727,9.069999694824219,9.149999618530273,9.149999618530273,120500
2015-07-09,9.3100004196167,9.460000038146973,9.210000038146973,9.279999732971191,9.279999732971191,136800
2015-07-10,9.390000343322754,9.5600004196167,9.260000228881836,9.420000076293945,9.420000076293945,134200
2015-07-13,9.520000457763672,9.630000114440918,9.390000343322754,9.479999542236328,9.479999542236328,138900
2015-07-14,9.520000457763672,9.640000343322754,9.34000015258789,9.479999542236328,9.479999542236328,150500
2015-07-15,9.510000228881836,9.640000343322754,9.460000038146973,9.510000228881836,9.510000228881836,118500
2015-07-16,9.609999656677246,9.609999656677246,9.449999809265137,9.470000267028809,9.470000267028809,82700
2015-07-17,9.5,9.5,9.319999694824219,9.390000343322754,9.390000343322754,100900
2015-07-20,9.399999618530273,9.5,9.359999656677246,9.449999809265137,9.449999809265137,66300
2015-07-21,9.449999809265137,9.470000267028809,9.350000381469727,9.399999618530273,9.399999618530273,112300
2015-07-22,9.369999885559082,9.5,9.329999923706055,9.449999809265137,9.449999809265137,87800
2015-07-23,9.449999809265137,9.460000038146973,9.09000015258789,9.140000343322754,9.140000343322754,90400
2015-07-24,9.100000381469727,9.100000381469727,8.75,8.75,8.75,126300
2015-07-27,8.6899995803833,8.8100004196167,8.600000381469727,8.640000343322754,8.640000343322754,99100
2015-07-28,8.680000305175781,8.6899995803833,8.460000038146973,8.550000190734863,8.550000190734863,121700
2015-07-29,8.5,8.619999885559082,8.380000114440918,8.5,8.5,102800
2015-07-30,8.470000267028809,8.579999923706055,8.449999809265137,8.470000267028809,8.470000267028809,74800
2015-07-31,8.420000076293945,8.479999542236328,8.3100004196167,8.350000381469727,8.350000381469727,156300
2015-08-03,8.34000015258789,8.680000305175781,8.229999542236328,8.25,8.25,113000
2015-08-04,8.229999542236328,8.369999885559082,8.149999618530273,8.239999771118164,8.239999771118164,106500
2015-08-05,8.25,8.350000381469727,8.15999984741211,8.199999809265137,8.199999809265137,113000
2015-08-06,8.239999771118164,8.25,8.140000343322754,8.180000305175781,8.180000305175781,110600
2015-08-07,8.140000343322754,8.300000190734863,8.050000190734863,8.15999984741211,8.15999984741211,71300
2015-08-10,8.220000267028809,8.380000114440918,8.199999809265137,8.279999732971191,8.279999732971191,98700
2015-08-11,8.220000267028809,8.220000267028809,8.020000457763672,8.149999618530273,8.149999618530273,146800
2015-08-12,8.119999885559082,8.119999885559082,7.829999923706055,7.900000095367432,7.900000095367432,211300
2015-08-13,7.900000095367432,7.929999828338623,7.75,7.809999942779541,7.809999942779541,58200
2015-08-14,7.800000190734863,7.96999979019165,7.699999809265137,7.940000057220459,7.940000057220459,65600
2015-08-17,7.940000057220459,8.15999984741211,7.800000190734863,8.039999961853027,8.039999961853027,111500
2015-08-18,8.039999961853027,8.220000267028809,7.920000076293945,8.1899995803833,8.1899995803833,88500
2015-08-19,8.140000343322754,8.140000343322754,7.929999828338623,8.020000457763672,8.020000457763672,73800
2015-08-20,7.929999828338623,7.960000038146973,7.849999904632568,7.880000114440918,7.880000114440918,130900
2015-08-21,7.699999809265137,7.940000057220459,7.650000095367432,7.860000133514404,7.860000133514404,99500
2015-08-24,7.489999771118164,7.739999771118164,7.429999828338623,7.489999771118164,7.489999771118164,250600
2015-08-25,7.699999809265137,7.699999809265137,7.349999904632568,7.360000133514404,7.360000133514404,168000
2015-08-26,7.550000190734863,7.550000190734863,7.320000171661377,7.400000095367432,7.400000095367432,88200
2015-08-27,7.489999771118164,7.590000152587891,7.369999885559082,7.46999979019165,7.46999979019165,196000
2015-08-28,7.46999979019165,7.550000190734863,7.260000228881836,7.409999847412109,7.409999847412109,199600
2015-08-31,7.389999866485596,7.460000038146973,7.28000020980835,7.340000152587891,7.340000152587891,119100
2015-09-01,7.239999771118164,7.300000190734863,7.059999942779541,7.170000076293945,7.170000076293945,149100
2015-09-02,7.289999961853027,7.429999828338623,7.199999809265137,7.400000095367432,7.400000095367432,99900
2015-09-03,7.449999809265137,7.539999961853027,7.369999885559082,7.449999809265137,7.449999809265137,177900
2015-09-04,7.409999847412109,7.519999980926514,7.380000114440918,7.460000038146973,7.460000038146973,97200
2015-09-08,7.559999942779541,7.699999809265137,7.480000019073486,7.690000057220459,7.690000057220459,113900
2015-09-09,7.789999961853027,8.170000076293945,7.599999904632568,7.639999866485596,7.639999866485596,135900
2015-09-10,7.659999847412109,7.860000133514404,7.599999904632568,7.840000152587891,7.840000152587891,123400
2015-09-11,7.829999923706055,8.0600004196167,7.829999923706055,8.029999732971191,8.029999732971191,174800
2015-09-14,8.029999732971191,8.069999694824219,7.929999828338623,7.960000038146973,7.960000038146973,279700
2015-09-15,8.0,8.0,7.849999904632568,7.889999866485596,7.889999866485596,98800
2015-09-16,7.96999979019165,8.079999923706055,7.849999904632568,8.029999732971191,8.029999732971191,125700
2015-09-17,7.980000019073486,8.1899995803833,7.769999980926514,7.860000133514404,7.860000133514404,224100
2015-09-18,7.710000038146973,8.050000190734863,7.710000038146973,7.78000020980835,7.78000020980835,1749700
2015-09-21,7.820000171661377,8.029999732971191,7.820000171661377,7.949999809265137,7.949999809265137,100000
2015-09-22,7.869999885559082,8.479999542236328,7.869999885559082,8.380000114440918,8.380000114440918,321200
2015-09-23,8.430000305175781,8.75,8.430000305175781,8.729999542236328,8.729999542236328,240700
2015-09-24,8.640000343322754,8.850000381469727,8.579999923706055,8.819999694824219,8.819999694824219,278400
2015-09-25,8.920000076293945,9.0,8.649999618530273,8.649999618530273,8.649999618530273,181400
2015-09-28,8.619999885559082,8.710000038146973,8.40999984741211,8.460000038146973,8.460000038146973,344900
2015-09-29,8.5,8.5,8.199999809265137,8.220000267028809,8.220000267028809,218500
2015-09-30,8.229999542236328,8.229999542236328,7.389999866485596,7.619999885559082,7.619999885559082,523700
2015-10-01,7.599999904632568,7.679999828338623,7.150000095367432,7.159999847412109,7.159999847412109,260100
2015-10-02,7.150000095367432,7.190000057220459,6.760000228881836,6.949999809265137,6.949999809265137,670800
2015-10-05,6.940000057220459,7.480000019073486,6.940000057220459,7.460000038146973,7.460000038146973,245700
2015-10-06,7.460000038146973,7.539999961853027,7.190000057220459,7.440000057220459,7.440000057220459,166300
2015-10-07,7.460000038146973,7.599999904632568,6.829999923706055,7.550000190734863,7.550000190734863,170200
2015-10-08,7.519999980926514,7.590000152587891,7.369999885559082,7.519999980926514,7.519999980926514,144500
2015-10-09,7.519999980926514,7.650000095367432,7.380000114440918,7.559999942779541,7.559999942779541,121600
2015-10-12,7.550000190734863,7.71999979019165,7.510000228881836,7.679999828338623,7.679999828338623,131500
2015-10-13,7.659999847412109,7.860000133514404,7.650000095367432,7.710000038146973,7.710000038146973,180600
2015-10-14,7.670000076293945,7.670000076293945,7.110000133514404,7.239999771118164,7.239999771118164,248700
2015-10-15,7.210000038146973,7.230000019073486,6.889999866485596,6.920000076293945,6.920000076293945,315500
2015-10-16,6.949999809265137,6.989999771118164,6.860000133514404,6.880000114440918,6.880000114440918,191800
2015-10-19,6.860000133514404,6.980000019073486,6.820000171661377,6.880000114440918,6.880000114440918,130200
2015-10-20,6.880000114440918,7.03000020980835,6.840000152587891,6.96999979019165,6.96999979019165,78500
2015-10-21,7.010000228881836,7.130000114440918,6.949999809265137,7.03000020980835,7.03000020980835,126300
2015-10-22,7.050000190734863,7.269999980926514,7.050000190734863,7.159999847412109,7.159999847412109,140600
2015-10-23,7.179999828338623,7.579999923706055,7.139999866485596,7.53000020980835,7.53000020980835,199100
2015-10-26,7.5,7.570000171661377,7.369999885559082,7.480000019073486,7.480000019073486,178300
2015-10-27,7.449999809265137,7.539999961853027,7.260000228881836,7.380000114440918,7.380000114440918,134600
2015-10-28,7.360000133514404,7.829999923706055,7.360000133514404,7.829999923706055,7.829999923706055,130300
2015-10-29,7.78000020980835,7.820000171661377,7.579999923706055,7.699999809265137,7.699999809265137,122700
2015-10-30,7.199999809265137,7.579999923706055,7.119999885559082,7.199999809265137,7.199999809265137,372800
2015-11-02,7.179999828338623,7.53000020980835,7.03000020980835,7.440000057220459,7.440000057220459,213900
2015-11-03,7.440000057220459,7.699999809265137,7.340000152587891,7.630000114440918,7.630000114440918,135100
2015-11-04,7.630000114440918,7.670000076293945,7.489999771118164,7.639999866485596,7.639999866485596,159000
2015-11-05,7.639999866485596,7.849999904632568,7.559999942779541,7.769999980926514,7.769999980926514,133800
2015-11-06,7.78000020980835,8.079999923706055,7.71999979019165,8.079999923706055,8.079999923706055,140600
2015-11-09,8.069999694824219,8.199999809265137,7.869999885559082,7.940000057220459,7.940000057220459,200700
2015-11-10,7.829999923706055,8.0,7.769999980926514,7.949999809265137,7.949999809265137,88100
2015-11-11,7.960000038146973,8.050000190734863,7.789999961853027,7.860000133514404,7.860000133514404,51700
2015-11-12,7.78000020980835,7.809999942779541,7.539999961853027,7.659999847412109,7.659999847412109,143300
2015-11-13,7.579999923706055,7.71999979019165,7.349999904632568,7.369999885559082,7.369999885559082,110100
2015-11-16,7.380000114440918,7.460000038146973,7.25,7.420000076293945,7.420000076293945,167700
2015-11-17,7.440000057220459,7.579999923706055,7.28000020980835,7.369999885559082,7.369999885559082,107200
2015-11-18,7.420000076293945,7.420000076293945,7.130000114440918,7.139999866485596,7.139999866485596,194500
2015-11-19,7.150000095367432,7.489999771118164,7.130000114440918,7.199999809265137,7.199999809265137,105600
2015-11-20,7.230000019073486,7.309999942779541,7.170000076293945,7.28000020980835,7.28000020980835,125500
2015-11-23,7.289999961853027,7.329999923706055,7.159999847412109,7.199999809265137,7.199999809265137,59200
2015-11-24,7.170000076293945,7.389999866485596,7.099999904632568,7.380000114440918,7.380000114440918,57300
2015-11-25,7.380000114440918,7.570000171661377,7.309999942779541,7.5,7.5,132000
2015-11-27,7.489999771118164,7.800000190734863,7.460000038146973,7.769999980926514,7.769999980926514,124600
2015-11-30,7.769999980926514,7.980000019073486,7.679999828338623,7.679999828338623,7.679999828338623,189000
2015-12-01,7.71999979019165,7.880000114440918,7.5,7.71999979019165,7.71999979019165,98500
2015-12-02,7.71999979019165,7.78000020980835,7.590000152587891,7.650000095367432,7.650000095367432,77500
2015-12-03,7.690000057220459,7.840000152587891,7.630000114440918,7.690000057220459,7.690000057220459,130200
2015-12-04,7.690000057220459,7.820000171661377,7.659999847412109,7.769999980926514,7.769999980926514,102200
2015-12-07,7.730000019073486,7.829999923706055,7.389999866485596,7.460000038146973,7.460000038146973,130000
2015-12-08,7.349999904632568,7.570000171661377,7.289999961853027,7.46999979019165,7.46999979019165,99100
2015-12-09,7.449999809265137,7.53000020980835,7.25,7.400000095367432,7.400000095367432,95800
2015-12-10,7.380000114440918,7.630000114440918,7.349999904632568,7.579999923706055,7.579999923706055,96100
2015-12-11,7.380000114440918,7.550000190734863,7.150000095367432,7.190000057220459,7.190000057220459,116800
2015-12-14,7.159999847412109,7.230000019073486,6.460000038146973,6.650000095367432,6.650000095367432,520300
2015-12-15,6.579999923706055,6.690000057220459,6.460000038146973,6.630000114440918,6.630000114440918,233600
2015-12-16,6.610000133514404,6.739999771118164,6.46999979019165,6.699999809265137,6.699999809265137,202300
2015-12-17,6.710000038146973,6.820000171661377,6.610000133514404,6.75,6.75,111200
2015-12-18,6.710000038146973,6.789999961853027,6.389999866485596,6.429999828338623,6.429999828338623,428800
2015-12-21,6.449999809265137,6.619999885559082,6.260000228881836,6.369999885559082,6.369999885559082,381200
2015-12-22,6.380000114440918,6.730000019073486,6.050000190734863,6.400000095367432,6.400000095367432,167200
2015-12-23,6.369999885559082,6.539999961853027,6.210000038146973,6.389999866485596,6.389999866485596,280200
2015-12-24,6.409999847412109,6.840000152587891,6.409999847412109,6.789999961853027,6.789999961853027,144300
2015-12-28,6.639999866485596,6.989999771118164,6.369999885559082,6.5,6.5,338500
2015-12-29,6.550000190734863,6.690000057220459,6.210000038146973,6.579999923706055,6.579999923706055,170500
2015-12-30,6.550000190734863,6.75,6.389999866485596,6.519999980926514,6.519999980926514,110700
2015-12-31,6.480000019073486,6.690000057220459,6.25,6.369999885559082,6.369999885559082,210200
2016-01-04,6.230000019073486,6.360000133514404,6.03000020980835,6.050000190734863,6.050000190734863,259900
2016-01-05,6.059999942779541,6.349999904632568,5.940000057220459,6.050000190734863,6.050000190734863,179800
2016-01-06,5.949999809265137,6.159999847412109,5.920000076293945,6.119999885559082,6.119999885559082,100300
2016-01-07,5.96999979019165,6.239999771118164,5.769999980926514,5.820000171661377,5.820000171661377,158200
2016-01-08,5.860000133514404,5.889999866485596,5.460000038146973,5.460000038146973,5.460000038146973,239900
2016-01-11,5.46999979019165,5.650000095367432,5.170000076293945,5.230000019073486,5.230000019073486,318000
2016-01-12,5.309999942779541,5.400000095367432,5.039999961853027,5.070000171661377,5.070000171661377,281800
2016-01-13,5.110000133514404,5.369999885559082,5.070000171661377,5.150000095367432,5.150000095367432,203100
2016-01-14,5.199999809265137,5.329999923706055,5.059999942779541,5.230000019073486,5.230000019073486,189700
2016-01-15,5.110000133514404,5.230000019073486,4.920000076293945,5.210000038146973,5.210000038146973,171300
2016-01-19,5.25,5.25,4.769999980926514,4.849999904632568,4.849999904632568,162500
2016-01-20,4.789999961853027,4.900000095367432,4.400000095367432,4.809999942779541,4.809999942779541,227100
2016-01-21,4.829999923706055,4.949999809265137,4.739999771118164,4.800000190734863,4.800000190734863,175700
2016-01-22,4.860000133514404,4.860000133514404,4.590000152587891,4.75,4.75,244000
2016-01-25,4.75,4.75,4.420000076293945,4.449999809265137,4.449999809265137,112700
2016-01-26,4.489999771118164,4.539999961853027,4.300000190734863,4.409999847412109,4.409999847412109,198100
2016-01-27,4.420000076293945,4.579999923706055,4.389999866485596,4.440000057220459,4.440000057220459,145500
2016-01-28,4.480000019073486,4.599999904632568,4.460000038146973,4.5,4.5,127400
2016-01-29,4.5,4.590000152587891,4.46999979019165,4.5,4.5,173100
2016-02-01,4.760000228881836,5.0,4.489999771118164,5.0,5.0,270300
2016-02-02,4.920000076293945,4.96999979019165,4.260000228881836,4.699999809265137,4.699999809265137,389500
2016-02-03,4.670000076293945,4.670000076293945,4.360000133514404,4.519999980926514,4.519999980926514,161300
2016-02-04,4.480000019073486,4.630000114440918,4.210000038146973,4.349999904632568,4.349999904632568,164500
2016-02-05,4.349999904632568,4.389999866485596,4.170000076293945,4.179999828338623,4.179999828338623,134400
2016-02-08,4.139999866485596,4.199999809265137,3.880000114440918,4.110000133514404,4.110000133514404,261000
2016-02-09,4.03000020980835,4.139999866485596,3.9600000381469727,4.070000171661377,4.070000171661377,169300
2016-02-10,4.099999904632568,4.480000019073486,4.099999904632568,4.409999847412109,4.409999847412109,168400
2016-02-11,4.320000171661377,4.349999904632568,4.03000020980835,4.090000152587891,4.090000152587891,102900
2016-02-12,4.079999923706055,4.440000057220459,4.079999923706055,4.409999847412109,4.409999847412109,119200
2016-02-16,4.449999809265137,4.71999979019165,4.400000095367432,4.710000038146973,4.710000038146973,146200
2016-02-17,4.75,4.769999980926514,4.539999961853027,4.570000171661377,4.570000171661377,130100
2016-02-18,4.570000171661377,4.590000152587891,4.449999809265137,4.53000020980835,4.53000020980835,93900
2016-02-19,4.519999980926514,4.639999866485596,4.480000019073486,4.630000114440918,4.630000114440918,85900
2016-02-22,4.670000076293945,4.679999828338623,4.360000133514404,4.429999828338623,4.429999828338623,151100
2016-02-23,4.400000095367432,4.599999904632568,4.320000171661377,4.570000171661377,4.570000171661377,169200
2016-02-24,4.489999771118164,4.670000076293945,4.230000019073486,4.389999866485596,4.389999866485596,92800
2016-02-25,4.420000076293945,4.599999904632568,4.320000171661377,4.579999923706055,4.579999923706055,84200
2016-02-26,4.590000152587891,4.820000171661377,4.539999961853027,4.760000228881836,4.760000228881836,68800
2016-02-29,4.739999771118164,4.949999809265137,4.730000019073486,4.769999980926514,4.769999980926514,141000
2016-03-01,4.800000190734863,4.989999771118164,4.800000190734863,4.880000114440918,4.880000114440918,61400
2016-03-02,4.880000114440918,5.090000152587891,4.869999885559082,5.010000228881836,5.010000228881836,94900
2016-03-03,5.019999980926514,5.289999961853027,4.96999979019165,5.199999809265137,5.199999809265137,195900
2016-03-04,5.25,5.460000038146973,5.130000114440918,5.25,5.25,169900
2016-03-07,5.230000019073486,5.429999828338623,5.199999809265137,5.400000095367432,5.400000095367432,145400
2016-03-08,5.369999885559082,5.369999885559082,5.230000019073486,5.260000228881836,5.260000228881836,90200
2016-03-09,5.289999961853027,5.309999942779541,5.110000133514404,5.179999828338623,5.179999828338623,59300
2016-03-10,5.190000057220459,5.199999809265137,5.039999961853027,5.199999809265137,5.199999809265137,46700
2016-03-11,5.199999809265137,5.230000019073486,5.050000190734863,5.179999828338623,5.179999828338623,82600
2016-03-14,5.179999828338623,5.380000114440918,5.079999923706055,5.300000190734863,5.300000190734863,128100
2016-03-15,5.25,5.349999904632568,5.130000114440918,5.289999961853027,5.289999961853027,69400
2016-03-16,5.199999809265137,5.369999885559082,4.980000019073486,5.039999961853027,5.039999961853027,49100
2016-03-17,5.039999961853027,5.389999866485596,4.889999866485596,5.349999904632568,5.349999904632568,52000
2016-03-18,5.389999866485596,5.690000057220459,5.190000057220459,5.670000076293945,5.670000076293945,214500
2016-03-21,5.639999866485596,5.650000095367432,5.389999866485596,5.559999942779541,5.559999942779541,59300
2016-03-22,5.5,5.690000057220459,5.25,5.670000076293945,5.670000076293945,83900
2016-03-23,5.639999866485596,5.639999866485596,5.130000114440918,5.139999866485596,5.139999866485596,78800
2016-03-24,5.099999904632568,5.400000095367432,4.949999809265137,5.389999866485596,5.389999866485596,86900
2016-03-28,5.389999866485596,5.489999771118164,5.230000019073486,5.360000133514404,5.360000133514404,54600
2016-03-29,5.329999923706055,5.800000190734863,5.070000171661377,5.760000228881836,5.760000228881836,87300
2016-03-30,5.769999980926514,5.929999828338623,5.650000095367432,5.789999961853027,5.789999961853027,86900
2016-03-31,5.789999961853027,5.789999961853027,5.559999942779541,5.71999979019165,5.71999979019165,138100
2016-04-01,5.659999847412109,5.659999847412109,5.210000038146973,5.239999771118164,5.239999771118164,91800
2016-04-04,5.269999980926514,5.320000171661377,5.059999942779541,5.179999828338623,5.179999828338623,99900
2016-04-05,5.139999866485596,5.389999866485596,5.03000020980835,5.360000133514404,5.360000133514404,122700
2016-04-06,5.340000152587891,5.440000057220459,5.230000019073486,5.429999828338623,5.429999828338623,70800
2016-04-07,5.389999866485596,5.429999828338623,5.079999923706055,5.170000076293945,5.170000076293945,66400
2016-04-08,5.199999809265137,5.320000171661377,5.099999904632568,5.21999979019165,5.21999979019165,61400
2016-04-11,5.25,5.449999809265137,5.159999847412109,5.409999847412109,5.409999847412109,64500
2016-04-12,5.409999847412109,5.5,5.340000152587891,5.429999828338623,5.429999828338623,103400
2016-04-13,5.46999979019165,5.800000190734863,5.46999979019165,5.789999961853027,5.789999961853027,114300
2016-04-14,5.760000228881836,5.829999923706055,5.739999771118164,5.800000190734863,5.800000190734863,70800
2016-04-15,5.769999980926514,5.820000171661377,5.519999980926514,5.739999771118164,5.739999771118164,58000
2016-04-18,5.71999979019165,5.96999979019165,5.699999809265137,5.960000038146973,5.960000038146973,114600
2016-04-19,5.960000038146973,6.119999885559082,5.880000114440918,5.949999809265137,5.949999809265137,64300
2016-04-20,5.940000057220459,6.090000152587891,5.489999771118164,6.039999961853027,6.039999961853027,59200
2016-04-21,6.019999980926514,6.630000114440918,5.940000057220459,6.050000190734863,6.050000190734863,79700
2016-04-22,6.050000190734863,6.25,6.050000190734863,6.210000038146973,6.210000038146973,81000
2016-04-25,6.159999847412109,6.159999847412109,5.909999847412109,6.059999942779541,6.059999942779541,46800
2016-04-26,6.079999923706055,6.21999979019165,6.03000020980835,6.170000076293945,6.170000076293945,72900
2016-04-27,6.150000095367432,6.21999979019165,6.019999980926514,6.139999866485596,6.139999866485596,57600
2016-04-28,6.070000171661377,6.21999979019165,5.960000038146973,5.960000038146973,5.960000038146973,50800
2016-04-29,5.599999904632568,5.690000057220459,5.300000190734863,5.670000076293945,5.670000076293945,109600
2016-05-02,5.670000076293945,5.75,5.570000171661377,5.739999771118164,5.739999771118164,65400
2016-05-03,5.639999866485596,5.639999866485596,5.340000152587891,5.449999809265137,5.449999809265137,72200
2016-05-04,5.420000076293945,5.630000114440918,5.269999980926514,5.329999923706055,5.329999923706055,61300
2016-05-05,5.369999885559082,5.369999885559082,5.199999809265137,5.199999809265137,5.199999809265137,48500
2016-05-06,5.179999828338623,5.349999904632568,5.130000114440918,5.159999847412109,5.159999847412109,99100
2016-05-09,5.159999847412109,5.5,5.110000133514404,5.449999809265137,5.449999809265137,50700
2016-05-10,5.46999979019165,5.559999942779541,5.400000095367432,5.539999961853027,5.539999961853027,90300
2016-05-11,5.5,5.650000095367432,5.389999866485596,5.420000076293945,5.420000076293945,57000
2016-05-12,5.429999828338623,5.460000038146973,5.260000228881836,5.389999866485596,5.389999866485596,57900
2016-05-13,5.360000133514404,5.519999980926514,5.300000190734863,5.360000133514404,5.360000133514404,74500
2016-05-16,5.360000133514404,5.710000038146973,5.340000152587891,5.679999828338623,5.679999828338623,61800
2016-05-17,5.650000095367432,5.800000190734863,5.5,5.599999904632568,5.599999904632568,111600
2016-05-18,5.590000152587891,5.960000038146973,5.590000152587891,5.940000057220459,5.940000057220459,99300
2016-05-19,6.0,6.0,5.659999847412109,5.690000057220459,5.690000057220459,108200
2016-05-20,5.739999771118164,5.960000038146973,5.619999885559082,5.940000057220459,5.940000057220459,76900
2016-05-23,5.929999828338623,5.980000019073486,5.809999942779541,5.820000171661377,5.820000171661377,98300
2016-05-24,5.900000095367432,6.349999904632568,5.900000095367432,6.300000190734863,6.300000190734863,152500
2016-05-25,6.309999942779541,7.050000190734863,6.239999771118164,6.960000038146973,6.960000038146973,177600
2016-05-26,6.989999771118164,7.0,6.769999980926514,6.809999942779541,6.809999942779541,102400
2016-05-27,6.840000152587891,6.980000019073486,6.650000095367432,6.769999980926514,6.769999980926514,72400
2016-05-31,6.880000114440918,6.880000114440918,6.610000133514404,6.75,6.75,122400
2016-06-01,6.659999847412109,6.949999809265137,6.489999771118164,6.940000057220459,6.940000057220459,62700
2016-06-02,6.909999847412109,6.980000019073486,6.769999980926514,6.900000095367432,6.900000095367432,72800
2016-06-03,6.849999904632568,6.849999904632568,6.559999942779541,6.670000076293945,6.670000076293945,73800
2016-06-06,6.679999828338623,6.96999979019165,6.679999828338623,6.849999904632568,6.849999904632568,78800
2016-06-07,6.880000114440918,6.909999847412109,6.690000057220459,6.71999979019165,6.71999979019165,45400
2016-06-08,6.690000057220459,6.820000171661377,6.690000057220459,6.730000019073486,6.730000019073486,53900
2016-06-09,6.71999979019165,6.989999771118164,6.429999828338623,6.760000228881836,6.760000228881836,82000
2016-06-10,6.599999904632568,6.929999828338623,6.460000038146973,6.769999980926514,6.769999980926514,157600
2016-06-13,6.760000228881836,6.960000038146973,6.46999979019165,6.489999771118164,6.489999771118164,87600
2016-06-14,6.400000095367432,6.550000190734863,6.369999885559082,6.449999809265137,6.449999809265137,88800
2016-06-15,6.489999771118164,6.699999809265137,6.369999885559082,6.46999979019165,6.46999979019165,70400
2016-06-16,6.400000095367432,6.510000228881836,6.300000190734863,6.489999771118164,6.489999771118164,52400
2016-06-17,6.46999979019165,6.539999961853027,6.309999942779541,6.46999979019165,6.46999979019165,163400
2016-06-20,6.599999904632568,6.78000020980835,6.599999904632568,6.699999809265137,6.699999809265137,68600
2016-06-21,6.730000019073486,6.730000019073486,6.409999847412109,6.579999923706055,6.579999923706055,72200
2016-06-22,6.599999904632568,6.710000038146973,6.460000038146973,6.550000190734863,6.550000190734863,62800
2016-06-23,6.650000095367432,6.96999979019165,6.650000095367432,6.909999847412109,6.909999847412109,81600
2016-06-24,6.409999847412109,6.730000019073486,6.170000076293945,6.289999961853027,6.289999961853027,308400
2016-06-27,6.159999847412109,6.900000095367432,5.559999942779541,5.730000019073486,5.730000019073486,140300
2016-06-28,5.769999980926514,5.940000057220459,5.71999979019165,5.880000114440918,5.880000114440918,55600
2016-06-29,5.940000057220459,6.0,5.860000133514404,5.929999828338623,5.929999828338623,45300
2016-06-30,5.920000076293945,6.059999942779541,5.730000019073486,6.019999980926514,6.019999980926514,69700
2016-07-01,5.960000038146973,6.03000020980835,5.849999904632568,5.929999828338623,5.929999828338623,34000
2016-07-05,5.849999904632568,5.849999904632568,5.409999847412109,5.480000019073486,5.480000019073486,54100
2016-07-06,5.409999847412109,5.590000152587891,5.380000114440918,5.550000190734863,5.550000190734863,43100
2016-07-07,5.550000190734863,5.730000019073486,5.46999979019165,5.579999923706055,5.579999923706055,23600
2016-07-08,5.690000057220459,6.090000152587891,5.690000057220459,6.090000152587891,6.090000152587891,69800
2016-07-11,6.119999885559082,6.139999866485596,6.03000020980835,6.059999942779541,6.059999942779541,68900
2016-07-12,6.119999885559082,6.389999866485596,6.079999923706055,6.360000133514404,6.360000133514404,80700
2016-07-13,6.360000133514404,6.360000133514404,6.050000190734863,6.070000171661377,6.070000171661377,62500
2016-07-14,6.21999979019165,6.260000228881836,6.010000228881836,6.150000095367432,6.150000095367432,44300
2016-07-15,6.21999979019165,6.289999961853027,6.010000228881836,6.25,6.25,57900
2016-07-18,6.25,6.420000076293945,6.110000133514404,6.21999979019165,6.21999979019165,103600
2016-07-19,6.199999809265137,6.25,6.110000133514404,6.230000019073486,6.230000019073486,43000
2016-07-20,6.239999771118164,6.239999771118164,6.039999961853027,6.050000190734863,6.050000190734863,25200
2016-07-21,6.010000228881836,6.119999885559082,5.880000114440918,5.889999866485596,5.889999866485596,46000
2016-07-22,5.940000057220459,6.039999961853027,5.829999923706055,5.960000038146973,5.960000038146973,42300
2016-07-25,5.920000076293945,6.039999961853027,5.78000020980835,5.78000020980835,5.78000020980835,51600
2016-07-26,5.78000020980835,5.869999885559082,5.71999979019165,5.75,5.75,73500
2016-07-27,5.78000020980835,6.130000114440918,5.78000020980835,6.079999923706055,6.079999923706055,52800
2016-07-28,6.019999980926514,6.119999885559082,5.940000057220459,5.96999979019165,5.96999979019165,28900
2016-07-29,5.900000095367432,5.900000095367432,4.929999828338623,5.300000190734863,5.300000190734863,171500
2016-08-01,5.199999809265137,5.590000152587891,5.070000171661377,5.230000019073486,5.230000019073486,53800
2016-08-02,5.199999809265137,5.599999904632568,4.840000152587891,4.849999904632568,4.849999904632568,96800
2016-08-03,4.809999942779541,5.03000020980835,4.809999942779541,4.889999866485596,4.889999866485596,60700
2016-08-04,4.840000152587891,4.940000057220459,4.840000152587891,4.869999885559082,4.869999885559082,73600
2016-08-05,4.960000038146973,5.070000171661377,4.860000133514404,4.949999809265137,4.949999809265137,124200
2016-08-08,4.829999923706055,5.679999828338623,4.739999771118164,5.050000190734863,5.050000190734863,227500
2016-08-09,5.619999885559082,5.710000038146973,4.900000095367432,4.960000038146973,4.960000038146973,360000
2016-08-10,5.010000228881836,5.019999980926514,4.800000190734863,4.829999923706055,4.829999923706055,169900
2016-08-11,4.929999828338623,4.960000038146973,4.849999904632568,4.860000133514404,4.860000133514404,98500
2016-08-12,4.900000095367432,4.989999771118164,4.869999885559082,4.900000095367432,4.900000095367432,168900
2016-08-15,4.880000114440918,5.079999923706055,4.809999942779541,4.880000114440918,4.880000114440918,1921200
2016-08-16,4.840000152587891,4.96999979019165,4.78000020980835,4.940000057220459,4.940000057220459,976700
2016-08-17,4.96999979019165,5.159999847412109,4.96999979019165,5.159999847412109,5.159999847412109,408400
2016-08-18,5.110000133514404,5.210000038146973,5.0,5.190000057220459,5.190000057220459,81900
2016-08-19,5.190000057220459,5.28000020980835,5.019999980926514,5.269999980926514,5.269999980926514,187700
2016-08-22,5.170000076293945,5.28000020980835,5.099999904632568,5.139999866485596,5.139999866485596,77600
2016-08-23,5.150000095367432,5.579999923706055,5.130000114440918,5.550000190734863,5.550000190734863,285200
2016-08-24,5.519999980926514,6.110000133514404,5.519999980926514,5.860000133514404,5.860000133514404,400400
2016-08-25,5.820000171661377,5.889999866485596,5.809999942779541,5.860000133514404,5.860000133514404,154700
2016-08-26,5.849999904632568,6.090000152587891,5.849999904632568,6.059999942779541,6.059999942779541,177600
2016-08-29,6.070000171661377,6.190000057220459,6.019999980926514,6.059999942779541,6.059999942779541,544100
2016-08-30,6.099999904632568,6.269999980926514,6.050000190734863,6.119999885559082,6.119999885559082,165100
2016-08-31,6.070000171661377,6.239999771118164,6.070000171661377,6.190000057220459,6.190000057220459,260900
2016-09-01,6.25,6.25,6.010000228881836,6.130000114440918,6.130000114440918,195300
2016-09-02,6.110000133514404,6.210000038146973,6.079999923706055,6.190000057220459,6.190000057220459,79800
2016-09-06,6.150000095367432,6.300000190734863,5.96999979019165,6.090000152587891,6.090000152587891,133800
2016-09-07,6.130000114440918,6.159999847412109,6.019999980926514,6.119999885559082,6.119999885559082,90100
2016-09-08,6.079999923706055,6.139999866485596,5.980000019073486,6.119999885559082,6.119999885559082,55300
2016-09-09,6.079999923706055,6.289999961853027,6.03000020980835,6.039999961853027,6.039999961853027,127100
2016-09-12,6.090000152587891,6.260000228881836,6.039999961853027,6.239999771118164,6.239999771118164,141400
2016-09-13,6.179999828338623,6.28000020980835,5.96999979019165,6.03000020980835,6.03000020980835,166200
2016-09-14,6.050000190734863,6.159999847412109,5.96999979019165,6.03000020980835,6.03000020980835,78400
2016-09-15,6.090000152587891,6.130000114440918,5.980000019073486,6.110000133514404,6.110000133514404,45700
2016-09-16,6.090000152587891,6.170000076293945,5.960000038146973,6.110000133514404,6.110000133514404,290000
2016-09-19,6.159999847412109,6.190000057220459,6.010000228881836,6.170000076293945,6.170000076293945,93500
2016-09-20,6.21999979019165,6.239999771118164,6.059999942779541,6.099999904632568,6.099999904632568,52500
2016-09-21,6.119999885559082,6.239999771118164,6.119999885559082,6.179999828338623,6.179999828338623,100400
2016-09-22,6.199999809265137,6.380000114440918,6.179999828338623,6.380000114440918,6.380000114440918,110600
2016-09-23,6.340000152587891,6.409999847412109,6.289999961853027,6.320000171661377,6.320000171661377,88800
2016-09-26,6.289999961853027,6.300000190734863,6.139999866485596,6.199999809265137,6.199999809265137,93800
2016-09-27,6.179999828338623,6.25,6.170000076293945,6.199999809265137,6.199999809265137,91300
2016-09-28,6.239999771118164,6.28000020980835,6.139999866485596,6.199999809265137,6.199999809265137,119400
2016-09-29,6.21999979019165,6.320000171661377,6.210000038146973,6.309999942779541,6.309999942779541,121200
2016-09-30,6.300000190734863,6.449999809265137,6.300000190734863,6.420000076293945,6.420000076293945,112400
2016-10-03,6.429999828338623,6.489999771118164,6.300000190734863,6.369999885559082,6.369999885559082,50000
2016-10-04,6.369999885559082,6.550000190734863,6.340000152587891,6.519999980926514,6.519999980926514,111800
2016-10-05,6.539999961853027,6.639999866485596,6.429999828338623,6.539999961853027,6.539999961853027,204800
2016-10-06,6.590000152587891,6.800000190734863,6.590000152587891,6.75,6.75,142200
2016-10-07,6.769999980926514,6.789999961853027,6.639999866485596,6.710000038146973,6.710000038146973,72400
2016-10-10,6.71999979019165,7.03000020980835,6.71999979019165,7.010000228881836,7.010000228881836,161200
2016-10-11,7.019999980926514,7.119999885559082,6.789999961853027,6.949999809265137,6.949999809265137,118500
2016-10-12,6.909999847412109,7.039999961853027,6.829999923706055,6.920000076293945,6.920000076293945,112300
2016-10-13,6.829999923706055,6.940000057220459,6.809999942779541,6.920000076293945,6.920000076293945,143500
2016-10-14,7.039999961853027,7.099999904632568,6.949999809265137,7.0,7.0,195600
2016-10-17,7.059999942779541,7.110000133514404,6.880000114440918,6.949999809265137,6.949999809265137,129000
2016-10-18,7.059999942779541,7.079999923706055,6.980000019073486,7.010000228881836,7.010000228881836,115500
2016-10-19,7.059999942779541,7.139999866485596,6.75,7.010000228881836,7.010000228881836,382800
2016-10-20,7.0,7.039999961853027,6.889999866485596,6.940000057220459,6.940000057220459,148800
2016-10-21,6.840000152587891,7.239999771118164,6.840000152587891,7.110000133514404,7.110000133514404,295300
2016-10-24,7.170000076293945,7.230000019073486,7.010000228881836,7.019999980926514,7.019999980926514,104000
2016-10-25,7.039999961853027,7.300000190734863,7.010000228881836,7.130000114440918,7.130000114440918,288600
2016-10-26,7.099999904632568,7.28000020980835,6.980000019073486,7.019999980926514,7.019999980926514,234900
2016-10-27,7.059999942779541,7.110000133514404,6.980000019073486,7.019999980926514,7.019999980926514,235400
2016-10-28,6.789999961853027,6.820000171661377,5.630000114440918,5.989999771118164,5.989999771118164,796600
2016-10-31,5.920000076293945,6.380000114440918,5.920000076293945,6.230000019073486,6.230000019073486,1897500
2016-11-01,6.260000228881836,6.389999866485596,6.039999961853027,6.389999866485596,6.389999866485596,315300
2016-11-02,6.409999847412109,6.460000038146973,6.260000228881836,6.409999847412109,6.409999847412109,306700
2016-11-03,6.449999809265137,6.690000057220459,6.449999809265137,6.650000095367432,6.650000095367432,374000
2016-11-04,6.840000152587891,6.840000152587891,6.510000228881836,6.510000228881836,6.510000228881836,1245600
2016-11-07,6.619999885559082,6.75,6.590000152587891,6.650000095367432,6.650000095367432,427100
2016-11-08,6.650000095367432,6.670000076293945,6.449999809265137,6.559999942779541,6.559999942779541,299000
2016-11-09,6.590000152587891,6.75,6.579999923706055,6.690000057220459,6.690000057220459,418100
2016-11-10,6.809999942779541,6.929999828338623,6.610000133514404,6.679999828338623,6.679999828338623,400300
2016-11-11,6.699999809265137,6.800000190734863,6.570000171661377,6.800000190734863,6.800000190734863,517500
2016-11-14,6.880000114440918,7.199999809265137,6.829999923706055,7.0,7.0,584700
2016-11-15,7.039999961853027,7.130000114440918,6.809999942779541,6.980000019073486,6.980000019073486,401100
2016-11-16,6.929999828338623,7.159999847412109,6.800000190734863,7.070000171661377,7.070000171661377,613900
2016-11-17,7.119999885559082,7.269999980926514,7.039999961853027,7.050000190734863,7.050000190734863,462800
2016-11-18,7.019999980926514,7.199999809265137,6.929999828338623,7.190000057220459,7.190000057220459,345600
2016-11-21,7.21999979019165,7.309999942779541,7.139999866485596,7.300000190734863,7.300000190734863,256700
2016-11-22,7.320000171661377,7.489999771118164,7.260000228881836,7.440000057220459,7.440000057220459,372400
2016-11-23,7.46999979019165,7.659999847412109,7.409999847412109,7.599999904632568,7.599999904632568,389800
2016-11-25,7.579999923706055,7.699999809265137,7.510000228881836,7.599999904632568,7.599999904632568,94900
2016-11-28,7.599999904632568,7.599999904632568,7.429999828338623,7.429999828338623,7.429999828338623,254000
2016-11-29,7.420000076293945,7.5,7.170000076293945,7.190000057220459,7.190000057220459,280300
2016-11-30,7.25,7.369999885559082,6.900000095367432,6.920000076293945,6.920000076293945,303800
2016-12-01,6.929999828338623,7.079999923706055,6.900000095367432,6.96999979019165,6.96999979019165,294900
2016-12-02,7.0,7.099999904632568,6.880000114440918,6.929999828338623,6.929999828338623,174800
2016-12-05,7.0,7.329999923706055,6.909999847412109,7.320000171661377,7.320000171661377,297900
2016-12-06,7.300000190734863,7.449999809265137,7.25,7.420000076293945,7.420000076293945,278400
2016-12-07,7.440000057220459,7.519999980926514,7.340000152587891,7.489999771118164,7.489999771118164,184100
2016-12-08,7.710000038146973,7.71999979019165,7.460000038146973,7.699999809265137,7.699999809265137,243000
2016-12-09,7.699999809265137,7.860000133514404,7.639999866485596,7.849999904632568,7.849999904632568,196800
2016-12-12,7.889999866485596,7.940000057220459,7.489999771118164,7.550000190734863,7.550000190734863,170500
2016-12-13,7.610000133514404,7.699999809265137,7.5,7.579999923706055,7.579999923706055,267700
2016-12-14,7.519999980926514,7.730000019073486,7.46999979019165,7.610000133514404,7.610000133514404,324300
2016-12-15,7.670000076293945,7.860000133514404,7.599999904632568,7.71999979019165,7.71999979019165,419200
2016-12-16,7.760000228881836,7.760000228881836,7.5,7.579999923706055,7.579999923706055,646500
2016-12-19,7.630000114440918,7.739999771118164,7.489999771118164,7.699999809265137,7.699999809265137,158700
2016-12-20,7.78000020980835,7.880000114440918,7.610000133514404,7.880000114440918,7.880000114440918,192900
2016-12-21,7.829999923706055,7.920000076293945,7.739999771118164,7.900000095367432,7.900000095367432,121300
2016-12-22,7.889999866485596,8.0600004196167,7.840000152587891,8.039999961853027,8.039999961853027,231900
2016-12-23,8.029999732971191,8.199999809265137,7.96999979019165,8.039999961853027,8.039999961853027,315500
2016-12-27,8.020000457763672,8.079999923706055,7.860000133514404,7.980000019073486,7.980000019073486,282800
2016-12-28,7.96999979019165,8.050000190734863,7.909999847412109,8.029999732971191,8.029999732971191,167400
2016-12-29,8.029999732971191,8.039999961853027,7.690000057220459,7.75,7.75,212800
2016-12-30,7.78000020980835,7.920000076293945,7.670000076293945,7.860000133514404,7.860000133514404,187900
2017-01-03,7.980000019073486,8.09000015258789,7.949999809265137,8.0600004196167,8.0600004196167,316100
2017-01-04,7.820000171661377,7.920000076293945,7.579999923706055,7.599999904632568,7.599999904632568,634500
2017-01-05,7.590000152587891,7.599999904632568,7.159999847412109,7.179999828338623,7.179999828338623,290900
2017-01-06,7.269999980926514,7.269999980926514,7.099999904632568,7.170000076293945,7.170000076293945,202300
2017-01-09,7.110000133514404,7.230000019073486,7.019999980926514,7.099999904632568,7.099999904632568,225500
2017-01-10,7.110000133514404,7.360000133514404,7.050000190734863,7.289999961853027,7.289999961853027,244600
2017-01-11,7.300000190734863,7.53000020980835,7.210000038146973,7.480000019073486,7.480000019073486,318800
2017-01-12,7.400000095367432,7.5,7.070000171661377,7.099999904632568,7.099999904632568,228400
2017-01-13,7.099999904632568,7.440000057220459,7.099999904632568,7.260000228881836,7.260000228881836,182400
2017-01-17,7.199999809265137,7.199999809265137,6.940000057220459,6.949999809265137,6.949999809265137,226200
2017-01-18,6.940000057220459,7.019999980926514,6.860000133514404,6.980000019073486,6.980000019073486,175800
2017-01-19,7.019999980926514,7.059999942779541,6.900000095367432,7.03000020980835,7.03000020980835,160000
2017-01-20,7.03000020980835,7.170000076293945,7.010000228881836,7.070000171661377,7.070000171661377,124700
2017-01-23,7.039999961853027,7.179999828338623,6.949999809265137,6.949999809265137,6.949999809265137,132800
2017-01-24,6.980000019073486,7.239999771118164,6.920000076293945,7.199999809265137,7.199999809265137,199900
2017-01-25,7.230000019073486,7.369999885559082,7.230000019073486,7.300000190734863,7.300000190734863,182900
2017-01-26,7.269999980926514,7.389999866485596,7.269999980926514,7.349999904632568,7.349999904632568,87400
2017-01-27,7.340000152587891,7.400000095367432,7.289999961853027,7.320000171661377,7.320000171661377,151500
2017-01-30,7.300000190734863,7.300000190734863,6.989999771118164,7.039999961853027,7.039999961853027,169000
2017-01-31,7.039999961853027,7.119999885559082,5.900000095367432,5.989999771118164,5.989999771118164,1079100
2017-02-01,5.730000019073486,5.889999866485596,4.989999771118164,5.0,5.0,1798900
2017-02-02,4.980000019073486,5.230000019073486,4.929999828338623,5.059999942779541,5.059999942779541,618300
2017-02-03,5.099999904632568,5.230000019073486,5.059999942779541,5.179999828338623,5.179999828338623,318300
2017-02-06,5.170000076293945,5.199999809265137,4.989999771118164,4.989999771118164,4.989999771118164,284600
2017-02-07,4.989999771118164,5.059999942779541,4.909999847412109,4.940000057220459,4.940000057220459,229000
2017-02-08,4.949999809265137,5.050000190734863,4.800000190734863,5.010000228881836,5.010000228881836,334600
2017-02-09,5.050000190734863,5.340000152587891,5.0,5.289999961853027,5.289999961853027,367100
2017-02-10,4.96999979019165,5.179999828338623,4.75,5.070000171661377,5.070000171661377,573700
2017-02-13,5.070000171661377,5.090000152587891,4.900000095367432,4.980000019073486,4.980000019073486,760900
2017-02-14,4.960000038146973,5.139999866485596,4.960000038146973,5.039999961853027,5.039999961853027,643100
2017-02-15,5.119999885559082,5.369999885559082,5.03000020980835,5.349999904632568,5.349999904632568,455400
2017-02-16,5.349999904632568,5.420000076293945,5.079999923706055,5.349999904632568,5.349999904632568,495100
2017-02-17,5.349999904632568,5.349999904632568,5.199999809265137,5.289999961853027,5.289999961853027,287800
2017-02-21,5.289999961853027,5.369999885559082,5.119999885559082,5.239999771118164,5.239999771118164,270900
2017-02-22,5.199999809265137,5.309999942779541,5.119999885559082,5.159999847412109,5.159999847412109,167900
2017-02-23,5.199999809265137,5.230000019073486,5.090000152587891,5.21999979019165,5.21999979019165,252500
2017-02-24,5.199999809265137,5.25,5.039999961853027,5.179999828338623,5.179999828338623,255200
2017-02-27,5.179999828338623,5.300000190734863,5.119999885559082,5.260000228881836,5.260000228881836,229300
2017-02-28,5.210000038146973,5.21999979019165,5.059999942779541,5.179999828338623,5.179999828338623,365300
2017-03-01,5.25,5.329999923706055,5.150000095367432,5.159999847412109,5.159999847412109,330200
2017-03-02,5.190000057220459,5.190000057220459,5.010000228881836,5.119999885559082,5.119999885559082,241700
2017-03-03,5.119999885559082,5.179999828338623,4.96999979019165,5.130000114440918,5.130000114440918,222800
2017-03-06,5.070000171661377,5.119999885559082,4.989999771118164,5.079999923706055,5.079999923706055,191500
2017-03-07,5.059999942779541,5.110000133514404,5.0,5.059999942779541,5.059999942779541,176700
2017-03-08,5.110000133514404,5.119999885559082,4.980000019073486,5.0,5.0,251900
2017-03-09,5.010000228881836,5.059999942779541,4.96999979019165,5.010000228881836,5.010000228881836,141000
2017-03-10,5.039999961853027,5.059999942779541,4.909999847412109,4.929999828338623,4.929999828338623,227800
2017-03-13,4.909999847412109,4.949999809265137,4.849999904632568,4.880000114440918,4.880000114440918,105200
2017-03-14,4.849999904632568,4.900000095367432,4.710000038146973,4.869999885559082,4.869999885559082,229000
2017-03-15,4.869999885559082,4.960000038146973,4.809999942779541,4.840000152587891,4.840000152587891,134200
2017-03-16,4.869999885559082,4.96999979019165,4.820000171661377,4.96999979019165,4.96999979019165,138400
2017-03-17,4.840000152587891,5.039999961853027,4.840000152587891,5.010000228881836,5.010000228881836,341000
2017-03-20,4.980000019073486,5.019999980926514,4.829999923706055,4.860000133514404,4.860000133514404,215300
2017-03-21,4.889999866485596,4.889999866485596,4.53000020980835,4.590000152587891,4.590000152587891,394300
2017-03-22,4.53000020980835,4.730000019073486,4.409999847412109,4.519999980926514,4.519999980926514,274000
2017-03-23,4.570000171661377,4.860000133514404,4.480000019073486,4.849999904632568,4.849999904632568,261300
2017-03-24,4.880000114440918,4.960000038146973,4.820000171661377,4.900000095367432,4.900000095367432,223000
2017-03-27,4.840000152587891,5.050000190734863,4.78000020980835,5.0,5.0,243700
2017-03-28,4.960000038146973,5.059999942779541,4.940000057220459,4.980000019073486,4.980000019073486,388300
2017-03-29,4.949999809265137,5.099999904632568,4.909999847412109,4.929999828338623,4.929999828338623,212300
2017-03-30,4.960000038146973,5.150000095367432,4.960000038146973,5.099999904632568,5.099999904632568,170200
2017-03-31,5.099999904632568,5.139999866485596,4.980000019073486,5.099999904632568,5.099999904632568,160900
2017-04-03,5.079999923706055,5.130000114440918,4.889999866485596,4.920000076293945,4.920000076293945,168200
2017-04-04,4.909999847412109,4.960000038146973,4.820000171661377,4.880000114440918,4.880000114440918,196200
2017-04-05,4.929999828338623,4.980000019073486,4.75,4.75,4.75,238600
2017-04-06,4.75,4.860000133514404,4.730000019073486,4.75,4.75,217900
2017-04-07,4.730000019073486,4.909999847412109,4.730000019073486,4.78000020980835,4.78000020980835,164600
2017-04-10,4.789999961853027,4.880000114440918,4.699999809265137,4.75,4.75,300900
2017-04-11,4.75,5.170000076293945,4.710000038146973,5.130000114440918,5.130000114440918,261400
2017-04-12,5.150000095367432,5.150000095367432,4.980000019073486,5.03000020980835,5.03000020980835,183000
2017-04-13,4.989999771118164,5.03000020980835,4.860000133514404,4.900000095367432,4.900000095367432,311100
2017-04-17,4.909999847412109,5.119999885559082,4.789999961853027,4.96999979019165,4.96999979019165,323200
2017-04-18,4.929999828338623,5.03000020980835,4.880000114440918,4.989999771118164,4.989999771118164,142900
2017-04-19,5.039999961853027,5.090000152587891,4.860000133514404,4.869999885559082,4.869999885559082,118000
2017-04-20,4.940000057220459,4.980000019073486,4.800000190734863,4.960000038146973,4.960000038146973,111100
2017-04-21,4.929999828338623,5.039999961853027,4.800000190734863,4.929999828338623,4.929999828338623,242100
2017-04-24,5.079999923706055,5.099999904632568,4.989999771118164,5.0,5.0,198000
2017-04-25,5.059999942779541,5.119999885559082,4.96999979019165,5.0,5.0,290000
2017-04-26,5.0,5.21999979019165,5.0,5.210000038146973,5.210000038146973,222500
2017-04-27,5.210000038146973,5.210000038146973,5.019999980926514,5.059999942779541,5.059999942779541,262100
2017-04-28,5.599999904632568,6.730000019073486,5.599999904632568,6.449999809265137,6.449999809265137,2427900
2017-05-01,6.78000020980835,6.900000095367432,6.449999809265137,6.730000019073486,6.730000019073486,879100
2017-05-02,6.75,6.96999979019165,6.619999885559082,6.71999979019165,6.71999979019165,571300
2017-05-03,6.650000095367432,6.849999904632568,6.650000095367432,6.760000228881836,6.760000228881836,449700
2017-05-04,6.820000171661377,6.840000152587891,6.630000114440918,6.789999961853027,6.789999961853027,286900
2017-05-05,6.789999961853027,6.789999961853027,6.519999980926514,6.760000228881836,6.760000228881836,346400
2017-05-08,6.760000228881836,6.920000076293945,6.679999828338623,6.789999961853027,6.789999961853027,421200
2017-05-09,6.769999980926514,6.820000171661377,6.599999904632568,6.730000019073486,6.730000019073486,360200
2017-05-10,6.659999847412109,6.71999979019165,6.510000228881836,6.619999885559082,6.619999885559082,266100
2017-05-11,6.559999942779541,6.570000171661377,6.420000076293945,6.489999771118164,6.489999771118164,273400
2017-05-12,6.449999809265137,6.579999923706055,6.349999904632568,6.550000190734863,6.550000190734863,407500
2017-05-15,6.550000190734863,6.679999828338623,6.5,6.570000171661377,6.570000171661377,269100
2017-05-16,6.570000171661377,6.599999904632568,6.389999866485596,6.460000038146973,6.460000038146973,181000
2017-05-17,6.320000171661377,6.360000133514404,6.260000228881836,6.309999942779541,6.309999942779541,363100
2017-05-18,6.300000190734863,6.340000152587891,6.159999847412109,6.159999847412109,6.159999847412109,309800
2017-05-19,6.210000038146973,6.269999980926514,6.179999828338623,6.21999979019165,6.21999979019165,292600
2017-05-22,6.230000019073486,6.230000019073486,6.110000133514404,6.139999866485596,6.139999866485596,441200
2017-05-23,6.159999847412109,6.309999942779541,6.139999866485596,6.230000019073486,6.230000019073486,269000
2017-05-24,6.230000019073486,6.300000190734863,6.110000133514404,6.119999885559082,6.119999885559082,164600
2017-05-25,6.150000095367432,6.239999771118164,6.099999904632568,6.210000038146973,6.210000038146973,283100
2017-05-26,6.210000038146973,6.28000020980835,6.070000171661377,6.119999885559082,6.119999885559082,256600
2017-05-30,6.130000114440918,6.190000057220459,6.050000190734863,6.110000133514404,6.110000133514404,314100
2017-05-31,6.110000133514404,6.170000076293945,6.039999961853027,6.119999885559082,6.119999885559082,234900
2017-06-01,6.150000095367432,6.179999828338623,6.03000020980835,6.170000076293945,6.170000076293945,287800
2017-06-02,6.150000095367432,6.300000190734863,6.130000114440918,6.179999828338623,6.179999828338623,295700
2017-06-05,6.199999809265137,6.269999980926514,6.139999866485596,6.150000095367432,6.150000095367432,226100
2017-06-06,6.099999904632568,6.170000076293945,6.019999980926514,6.139999866485596,6.139999866485596,151400
2017-06-07,6.179999828338623,6.179999828338623,6.050000190734863,6.119999885559082,6.119999885559082,156600
2017-06-08,6.150000095367432,6.5,6.110000133514404,6.340000152587891,6.340000152587891,163400
2017-06-09,6.400000095367432,6.579999923706055,6.349999904632568,6.5,6.5,274200
2017-06-12,6.519999980926514,6.659999847412109,6.369999885559082,6.460000038146973,6.460000038146973,153800
2017-06-13,6.480000019073486,6.659999847412109,6.409999847412109,6.630000114440918,6.630000114440918,493800
2017-06-14,6.590000152587891,6.679999828338623,6.420000076293945,6.659999847412109,6.659999847412109,496900
2017-06-15,6.579999923706055,6.940000057220459,6.46999979019165,6.929999828338623,6.929999828338623,441200
2017-06-16,6.980000019073486,7.289999961853027,6.96999979019165,7.190000057220459,7.190000057220459,517000
2017-06-19,7.199999809265137,7.360000133514404,7.130000114440918,7.300000190734863,7.300000190734863,308100
2017-06-20,7.25,7.309999942779541,7.150000095367432,7.260000228881836,7.260000228881836,346200
2017-06-21,7.260000228881836,7.300000190734863,7.130000114440918,7.25,7.25,333400
2017-06-22,7.210000038146973,7.300000190734863,7.190000057220459,7.25,7.25,118800
2017-06-23,7.260000228881836,7.300000190734863,7.170000076293945,7.260000228881836,7.260000228881836,639300
2017-06-26,7.28000020980835,7.5,7.21999979019165,7.429999828338623,7.429999828338623,438300
2017-06-27,7.46999979019165,7.650000095367432,7.369999885559082,7.610000133514404,7.610000133514404,490800
2017-06-28,7.679999828338623,7.690000057220459,7.550000190734863,7.610000133514404,7.610000133514404,274200
2017-06-29,7.71999979019165,7.800000190734863,7.659999847412109,7.739999771118164,7.739999771118164,428600
2017-06-30,7.769999980926514,7.809999942779541,7.559999942779541,7.579999923706055,7.579999923706055,289400
2017-07-03,7.599999904632568,7.739999771118164,7.460000038146973,7.679999828338623,7.679999828338623,140600
2017-07-05,7.670000076293945,7.670000076293945,7.489999771118164,7.610000133514404,7.610000133514404,239000
2017-07-06,7.599999904632568,7.760000228881836,7.539999961853027,7.650000095367432,7.650000095367432,441900
2017-07-07,7.679999828338623,7.730000019073486,7.610000133514404,7.670000076293945,7.670000076293945,195900
2017-07-10,7.650000095367432,7.769999980926514,7.619999885559082,7.659999847412109,7.659999847412109,121000
2017-07-11,7.710000038146973,7.809999942779541,7.630000114440918,7.690000057220459,7.690000057220459,367300
2017-07-12,7.710000038146973,7.800000190734863,7.610000133514404,7.699999809265137,7.699999809265137,255800
2017-07-13,7.670000076293945,7.739999771118164,7.619999885559082,7.650000095367432,7.650000095367432,124900
2017-07-14,7.559999942779541,7.739999771118164,7.210000038146973,7.599999904632568,7.599999904632568,139700
2017-07-17,7.610000133514404,7.679999828338623,7.46999979019165,7.550000190734863,7.550000190734863,202800
2017-07-18,7.46999979019165,7.590000152587891,7.429999828338623,7.570000171661377,7.570000171661377,173900
2017-07-19,7.559999942779541,7.659999847412109,7.489999771118164,7.570000171661377,7.570000171661377,144900
2017-07-20,7.539999961853027,7.630000114440918,7.489999771118164,7.5,7.5,255400
2017-07-21,7.610000133514404,7.610000133514404,7.300000190734863,7.389999866485596,7.389999866485596,365100
2017-07-24,7.409999847412109,7.570000171661377,7.409999847412109,7.449999809265137,7.449999809265137,229500
2017-07-25,7.550000190734863,7.650000095367432,7.5,7.550000190734863,7.550000190734863,217900
2017-07-26,7.389999866485596,7.590000152587891,7.389999866485596,7.519999980926514,7.519999980926514,188800
2017-07-27,7.519999980926514,7.679999828338623,7.480000019073486,7.550000190734863,7.550000190734863,266900
2017-07-28,7.539999961853027,7.840000152587891,7.289999961853027,7.699999809265137,7.699999809265137,382100
2017-07-31,8.010000228881836,8.09000015258789,7.739999771118164,7.75,7.75,769600
2017-08-01,7.769999980926514,7.860000133514404,7.650000095367432,7.730000019073486,7.730000019073486,421000
2017-08-02,7.730000019073486,7.760000228881836,7.619999885559082,7.690000057220459,7.690000057220459,619100
2017-08-03,7.699999809265137,7.880000114440918,7.699999809265137,7.71999979019165,7.71999979019165,427300
2017-08-04,7.760000228881836,7.920000076293945,7.639999866485596,7.880000114440918,7.880000114440918,423800
2017-08-07,7.949999809265137,8.09000015258789,7.820000171661377,7.960000038146973,7.960000038146973,817000
2017-08-08,8.0,8.050000190734863,7.860000133514404,7.909999847412109,7.909999847412109,444700
2017-08-09,7.820000171661377,7.889999866485596,7.53000020980835,7.75,7.75,400800
2017-08-10,7.71999979019165,7.71999979019165,7.389999866485596,7.440000057220459,7.440000057220459,273500
2017-08-11,7.449999809265137,7.510000228881836,7.289999961853027,7.360000133514404,7.360000133514404,221900
2017-08-14,7.46999979019165,7.579999923706055,7.409999847412109,7.550000190734863,7.550000190734863,244400
2017-08-15,7.579999923706055,7.659999847412109,7.480000019073486,7.489999771118164,7.489999771118164,219200
2017-08-16,7.5,7.53000020980835,7.340000152587891,7.46999979019165,7.46999979019165,504100
2017-08-17,7.460000038146973,7.590000152587891,7.409999847412109,7.510000228881836,7.510000228881836,332700
2017-08-18,7.449999809265137,7.78000020980835,7.449999809265137,7.679999828338623,7.679999828338623,286300
2017-08-21,7.630000114440918,7.769999980926514,7.570000171661377,7.75,7.75,194900
2017-08-22,7.75,7.849999904632568,7.639999866485596,7.800000190734863,7.800000190734863,168000
2017-08-23,7.739999771118164,7.809999942779541,7.599999904632568,7.599999904632568,7.599999904632568,171600
2017-08-24,7.659999847412109,7.78000020980835,7.639999866485596,7.760000228881836,7.760000228881836,237500
2017-08-25,7.800000190734863,7.929999828338623,7.679999828338623,7.920000076293945,7.920000076293945,142200
2017-08-28,7.880000114440918,7.929999828338623,7.639999866485596,7.710000038146973,7.710000038146973,318300
2017-08-29,7.650000095367432,7.809999942779541,7.539999961853027,7.690000057220459,7.690000057220459,231000
2017-08-30,7.679999828338623,7.860000133514404,7.670000076293945,7.849999904632568,7.849999904632568,184000
2017-08-31,7.840000152587891,7.909999847412109,7.730000019073486,7.849999904632568,7.849999904632568,317200
2017-09-01,7.889999866485596,8.020000457763672,7.800000190734863,7.849999904632568,7.849999904632568,317300
2017-09-05,7.820000171661377,7.920000076293945,7.639999866485596,7.710000038146973,7.710000038146973,301600
2017-09-06,7.730000019073486,7.800000190734863,7.670000076293945,7.690000057220459,7.690000057220459,220500
2017-09-07,7.699999809265137,7.800000190734863,7.610000133514404,7.75,7.75,377300
2017-09-08,7.730000019073486,7.809999942779541,7.599999904632568,7.789999961853027,7.789999961853027,172000
2017-09-11,7.820000171661377,7.889999866485596,7.690000057220459,7.760000228881836,7.760000228881836,271700
2017-09-12,7.800000190734863,7.929999828338623,7.78000020980835,7.840000152587891,7.840000152587891,180800
2017-09-13,7.849999904632568,7.909999847412109,7.789999961853027,7.820000171661377,7.820000171661377,192900
2017-09-14,7.869999885559082,7.909999847412109,7.769999980926514,7.789999961853027,7.789999961853027,151700
2017-09-15,7.800000190734863,7.880000114440918,7.75,7.869999885559082,7.869999885559082,467400
2017-09-18,7.880000114440918,7.989999771118164,7.860000133514404,7.940000057220459,7.940000057220459,532700
2017-09-19,7.96999979019165,8.100000381469727,7.929999828338623,7.960000038146973,7.960000038146973,282800
2017-09-20,7.980000019073486,8.180000305175781,7.860000133514404,7.980000019073486,7.980000019073486,317200
2017-09-21,8.010000228881836,8.130000114440918,8.010000228881836,8.09000015258789,8.09000015258789,294600
2017-09-22,8.100000381469727,8.170000076293945,8.029999732971191,8.15999984741211,8.15999984741211,337900
2017-09-25,8.15999984741211,8.420000076293945,8.149999618530273,8.25,8.25,518900
2017-09-26,8.239999771118164,8.3100004196167,8.039999961853027,8.25,8.25,217800
2017-09-27,8.34000015258789,8.380000114440918,8.220000267028809,8.3100004196167,8.3100004196167,396800
2017-09-28,8.34000015258789,8.380000114440918,8.3100004196167,8.34000015258789,8.34000015258789,391100
2017-09-29,8.369999885559082,8.399999618530273,8.1899995803833,8.270000457763672,8.270000457763672,294100
2017-10-02,8.3100004196167,8.380000114440918,8.270000457763672,8.380000114440918,8.380000114440918,487000
2017-10-03,8.380000114440918,8.569999694824219,8.34000015258789,8.4399995803833,8.4399995803833,508300
2017-10-04,8.4399995803833,8.489999771118164,8.270000457763672,8.300000190734863,8.300000190734863,273600
2017-10-05,8.34000015258789,8.520000457763672,8.3100004196167,8.369999885559082,8.369999885559082,297700
2017-10-06,8.380000114440918,8.479999542236328,8.319999694824219,8.329999923706055,8.329999923706055,141100
2017-10-09,8.329999923706055,8.430000305175781,8.279999732971191,8.390000343322754,8.390000343322754,226100
2017-10-10,8.449999809265137,8.5600004196167,8.390000343322754,8.5,8.5,447000
2017-10-11,8.479999542236328,8.479999542236328,8.25,8.270000457763672,8.270000457763672,190700
2017-10-12,8.260000228881836,8.329999923706055,8.130000114440918,8.140000343322754,8.140000343322754,190700
2017-10-13,8.149999618530273,8.40999984741211,8.149999618530273,8.359999656677246,8.359999656677246,239000
2017-10-16,8.319999694824219,8.40999984741211,8.199999809265137,8.399999618530273,8.399999618530273,116100
2017-10-17,8.380000114440918,8.399999618530273,8.170000076293945,8.279999732971191,8.279999732971191,121500
2017-10-18,8.279999732971191,8.579999923706055,8.279999732971191,8.5600004196167,8.5600004196167,466000
2017-10-19,8.460000038146973,8.529999732971191,8.210000038146973,8.390000343322754,8.390000343322754,191400
2017-10-20,8.5,8.59000015258789,8.430000305175781,8.470000267028809,8.470000267028809,246500
2017-10-23,8.5,8.640000343322754,8.449999809265137,8.600000381469727,8.600000381469727,213800
2017-10-24,8.600000381469727,8.65999984741211,8.420000076293945,8.479999542236328,8.479999542236328,153700
2017-10-25,8.5,8.5,8.350000381469727,8.399999618530273,8.399999618530273,122000
2017-10-26,8.399999618530273,8.5,8.350000381469727,8.399999618530273,8.399999618530273,150900
2017-10-27,9.0,9.0,8.380000114440918,8.640000343322754,8.640000343322754,727000
2017-10-30,8.649999618530273,8.649999618530273,8.390000343322754,8.489999771118164,8.489999771118164,304000
2017-10-31,8.520000457763672,8.520000457763672,8.390000343322754,8.40999984741211,8.40999984741211,206800
2017-11-01,8.529999732971191,8.569999694824219,8.4399995803833,8.520000457763672,8.520000457763672,520000
2017-11-02,8.520000457763672,8.75,8.479999542236328,8.720000267028809,8.720000267028809,317000
2017-11-03,8.729999542236328,8.899999618530273,8.670000076293945,8.869999885559082,8.869999885559082,526700
2017-11-06,8.899999618530273,8.930000305175781,8.779999732971191,8.8100004196167,8.8100004196167,343500
2017-11-07,8.779999732971191,8.869999885559082,8.649999618530273,8.699999809265137,8.699999809265137,393800
2017-11-08,8.640000343322754,8.739999771118164,8.510000228881836,8.710000038146973,8.710000038146973,478000
2017-11-09,8.680000305175781,8.899999618530273,8.670000076293945,8.880000114440918,8.880000114440918,306200
2017-11-10,8.84000015258789,9.069999694824219,8.84000015258789,9.0,9.0,191000
2017-11-13,8.9399995803833,9.229999542236328,8.520000457763672,9.149999618530273,9.149999618530273,216000
2017-11-14,9.119999885559082,9.220000267028809,9.069999694824219,9.119999885559082,9.119999885559082,148300
2017-11-15,9.020000457763672,9.130000114440918,8.890000343322754,8.989999771118164,8.989999771118164,748700
2017-11-16,9.09000015258789,9.6899995803833,9.09000015258789,9.65999984741211,9.65999984741211,367700
2017-11-17,9.569999694824219,9.800000190734863,9.5,9.710000038146973,9.710000038146973,259600
2017-11-20,9.779999732971191,10.0600004196167,9.710000038146973,10.0,10.0,531000
2017-11-21,10.0,10.1899995803833,10.0,10.079999923706055,10.079999923706055,461400
2017-11-22,10.100000381469727,10.140000343322754,9.90999984741211,9.920000076293945,9.920000076293945,177500
2017-11-24,9.930000305175781,9.960000038146973,9.739999771118164,9.789999961853027,9.789999961853027,89800
2017-11-27,9.8100004196167,9.84000015258789,9.59000015258789,9.600000381469727,9.600000381469727,351700
2017-11-28,9.640000343322754,9.729999542236328,9.289999961853027,9.680000305175781,9.680000305175781,1258900
2017-11-29,9.770000457763672,10.0,9.710000038146973,9.84000015258789,9.84000015258789,382200
2017-11-30,9.960000038146973,9.960000038146973,9.609999656677246,9.670000076293945,9.670000076293945,414200
2017-12-01,9.670000076293945,9.670000076293945,9.25,9.640000343322754,9.640000343322754,334500
2017-12-04,9.779999732971191,9.9399995803833,9.579999923706055,9.65999984741211,9.65999984741211,302100
2017-12-05,9.630000114440918,9.699999809265137,9.539999961853027,9.59000015258789,9.59000015258789,197900
2017-12-06,9.579999923706055,9.6899995803833,9.520000457763672,9.640000343322754,9.640000343322754,244500
2017-12-07,9.579999923706055,9.789999961853027,9.529999732971191,9.649999618530273,9.649999618530273,393000
2017-12-08,9.680000305175781,9.680000305175781,9.430000305175781,9.479999542236328,9.479999542236328,189300
2017-12-11,9.489999771118164,9.5600004196167,9.380000114440918,9.470000267028809,9.470000267028809,325100
2017-12-12,9.489999771118164,9.84000015258789,9.489999771118164,9.829999923706055,9.829999923706055,430800
2017-12-13,9.850000381469727,10.050000190734863,9.760000228881836,9.84000015258789,9.84000015258789,460000
2017-12-14,9.850000381469727,10.0600004196167,9.760000228881836,9.890000343322754,9.890000343322754,477700
2017-12-15,9.880000114440918,10.180000305175781,9.819999694824219,10.130000114440918,10.130000114440918,2052300
2017-12-18,10.229999542236328,10.550000190734863,10.079999923706055,10.210000038146973,10.210000038146973,546700
2017-12-19,10.229999542236328,10.260000228881836,10.119999885559082,10.180000305175781,10.180000305175781,325200
2017-12-20,10.25,10.25,9.8100004196167,9.960000038146973,9.960000038146973,277700
2017-12-21,10.039999961853027,10.180000305175781,10.0,10.130000114440918,10.130000114440918,244600
2017-12-22,10.180000305175781,10.180000305175781,9.949999809265137,9.989999771118164,9.989999771118164,257000
2017-12-26,9.989999771118164,10.100000381469727,9.930000305175781,10.029999732971191,10.029999732971191,295300
2017-12-27,10.0,10.029999732971191,9.90999984741211,9.960000038146973,9.960000038146973,173500
2017-12-28,10.0,10.0,9.859999656677246,9.920000076293945,9.920000076293945,164400
2017-12-29,9.920000076293945,9.970000267028809,9.760000228881836,9.880000114440918,9.880000114440918,232000
2018-01-02,9.899999618530273,10.0,9.880000114440918,9.970000267028809,9.970000267028809,244000
2018-01-03,9.979999542236328,10.0,9.920000076293945,9.9399995803833,9.9399995803833,169700
2018-01-04,10.0,10.0600004196167,9.90999984741211,10.039999961853027,10.039999961853027,188000
2018-01-05,10.050000190734863,10.119999885559082,9.989999771118164,10.069999694824219,10.069999694824219,436900
2018-01-08,10.020000457763672,10.220000267028809,9.989999771118164,10.09000015258789,10.09000015258789,295700
2018-01-09,10.140000343322754,10.399999618530273,10.140000343322754,10.25,10.25,297300
2018-01-10,10.289999961853027,10.420000076293945,10.149999618530273,10.319999694824219,10.319999694824219,424400
2018-01-11,10.319999694824219,10.8100004196167,10.3100004196167,10.800000190734863,10.800000190734863,215300
2018-01-12,10.90999984741211,10.960000038146973,10.720000267028809,10.859999656677246,10.859999656677246,231700
2018-01-16,10.949999809265137,11.050000190734863,10.710000038146973,10.819999694824219,10.819999694824219,402700
2018-01-17,10.890000343322754,10.90999984741211,10.729999542236328,10.859999656677246,10.859999656677246,399600
2018-01-18,10.869999885559082,10.899999618530273,10.720000267028809,10.800000190734863,10.800000190734863,224500
2018-01-19,10.779999732971191,10.949999809265137,10.779999732971191,10.850000381469727,10.850000381469727,326500
2018-01-22,10.890000343322754,11.050000190734863,10.829999923706055,11.039999961853027,11.039999961853027,189200
2018-01-23,11.0600004196167,11.09000015258789,10.930000305175781,11.079999923706055,11.079999923706055,138300
2018-01-24,11.109999656677246,11.199999809265137,10.949999809265137,11.0,11.0,193900
2018-01-25,11.029999732971191,11.279999732971191,10.859999656677246,11.279999732971191,11.279999732971191,321600
2018-01-26,11.270000457763672,11.270000457763672,9.619999885559082,10.75,10.75,1222100
2018-01-29,10.75,10.890000343322754,10.619999885559082,10.680000305175781,10.680000305175781,467100
2018-01-30,10.630000114440918,10.649999618530273,10.420000076293945,10.449999809265137,10.449999809265137,450800
2018-01-31,10.489999771118164,10.789999961853027,10.399999618530273,10.569999694824219,10.569999694824219,240700
2018-02-01,10.550000190734863,10.800000190734863,10.430000305175781,10.779999732971191,10.779999732971191,253200
2018-02-02,10.75,10.850000381469727,10.520000457763672,10.600000381469727,10.600000381469727,373300
2018-02-05,10.430000305175781,10.520000457763672,9.979999542236328,10.0,10.0,445600
2018-02-06,9.819999694824219,10.1899995803833,9.770000457763672,10.140000343322754,10.140000343322754,498300
2018-02-07,10.09000015258789,10.170000076293945,10.0,10.109999656677246,10.109999656677246,564200
2018-02-08,10.180000305175781,10.5600004196167,10.170000076293945,10.25,10.25,608000
2018-02-09,10.329999923706055,10.449999809265137,10.119999885559082,10.40999984741211,10.40999984741211,736000
2018-02-12,10.420000076293945,10.5,10.369999885559082,10.399999618530273,10.399999618530273,330300
2018-02-13,10.399999618530273,10.449999809265137,10.010000228881836,10.390000343322754,10.390000343322754,234000
2018-02-14,10.329999923706055,10.579999923706055,10.329999923706055,10.449999809265137,10.449999809265137,506200
2018-02-15,10.539999961853027,10.720000267028809,10.430000305175781,10.699999809265137,10.699999809265137,529400
2018-02-16,10.640000343322754,11.020000457763672,10.640000343322754,10.75,10.75,493900
2018-02-20,10.649999618530273,10.850000381469727,10.649999618530273,10.720000267028809,10.720000267028809,323000
2018-02-21,10.699999809265137,10.989999771118164,10.680000305175781,10.899999618530273,10.899999618530273,427100
2018-02-22,10.930000305175781,11.220000267028809,10.890000343322754,10.9399995803833,10.9399995803833,300600
2018-02-23,10.930000305175781,11.25,10.770000457763672,10.899999618530273,10.899999618530273,372400
2018-02-26,10.899999618530273,10.899999618530273,10.729999542236328,10.779999732971191,10.779999732971191,220900
2018-02-27,10.800000190734863,10.880000114440918,10.630000114440918,10.670000076293945,10.670000076293945,553900
2018-02-28,10.720000267028809,10.760000228881836,10.5600004196167,10.569999694824219,10.569999694824219,281800
2018-03-01,10.539999961853027,10.6899995803833,10.449999809265137,10.489999771118164,10.489999771118164,233500
2018-03-02,10.4399995803833,10.539999961853027,10.300000190734863,10.489999771118164,10.489999771118164,341800
2018-03-05,10.470000267028809,10.800000190734863,10.359999656677246,10.640000343322754,10.640000343322754,554200
2018-03-06,10.649999618530273,10.800000190734863,10.579999923706055,10.789999961853027,10.789999961853027,254600
2018-03-07,10.760000228881836,10.979999542236328,10.760000228881836,10.859999656677246,10.859999656677246,233400
2018-03-08,10.880000114440918,11.050000190734863,10.729999542236328,10.84000015258789,10.84000015258789,219400
2018-03-09,10.890000343322754,10.979999542236328,10.829999923706055,10.960000038146973,10.960000038146973,171300
2018-03-12,10.989999771118164,11.1899995803833,10.770000457763672,10.970000267028809,10.970000267028809,243700
2018-03-13,10.989999771118164,11.1899995803833,10.819999694824219,10.890000343322754,10.890000343322754,267900
2018-03-14,10.920000076293945,10.979999542236328,10.75,10.899999618530273,10.899999618530273,256100
2018-03-15,10.880000114440918,10.989999771118164,10.710000038146973,10.949999809265137,10.949999809265137,249400
2018-03-16,10.949999809265137,11.010000228881836,10.819999694824219,10.989999771118164,10.989999771118164,701500
2018-03-19,10.989999771118164,11.180000305175781,10.869999885559082,11.170000076293945,11.170000076293945,188400
2018-03-20,11.229999542236328,11.369999885559082,11.079999923706055,11.1899995803833,11.1899995803833,283400
2018-03-21,11.170000076293945,11.359999656677246,11.0600004196167,11.289999961853027,11.289999961853027,195200
2018-03-22,11.25,11.289999961853027,10.899999618530273,10.960000038146973,10.960000038146973,278300
2018-03-23,11.020000457763672,11.029999732971191,10.579999923706055,10.59000015258789,10.59000015258789,327600
2018-03-26,10.720000267028809,10.90999984741211,10.619999885559082,10.859999656677246,10.859999656677246,217300
2018-03-27,10.90999984741211,11.09000015258789,10.6899995803833,10.699999809265137,10.699999809265137,286000
2018-03-28,10.680000305175781,10.779999732971191,10.470000267028809,10.720000267028809,10.720000267028809,211300
2018-03-29,10.789999961853027,10.850000381469727,10.579999923706055,10.800000190734863,10.800000190734863,661100
2018-04-02,10.8100004196167,10.989999771118164,10.460000038146973,10.5600004196167,10.5600004196167,225700
2018-04-03,10.59000015258789,10.609999656677246,10.010000228881836,10.220000267028809,10.220000267028809,303800
2018-04-04,10.119999885559082,10.699999809265137,10.09000015258789,10.619999885559082,10.619999885559082,346100
2018-04-05,10.640000343322754,10.779999732971191,10.529999732971191,10.760000228881836,10.760000228881836,194900
2018-04-06,10.710000038146973,10.779999732971191,10.329999923706055,10.449999809265137,10.449999809265137,193400
2018-04-09,10.479999542236328,10.640000343322754,10.369999885559082,10.380000114440918,10.380000114440918,154300
2018-04-10,10.470000267028809,10.609999656677246,10.399999618530273,10.539999961853027,10.539999961853027,193800
2018-04-11,10.520000457763672,10.65999984741211,10.449999809265137,10.59000015258789,10.59000015258789,139800
2018-04-12,10.630000114440918,10.779999732971191,10.569999694824219,10.710000038146973,10.710000038146973,160600
2018-04-13,10.779999732971191,10.779999732971191,10.430000305175781,10.65999984741211,10.65999984741211,154300
2018-04-16,10.680000305175781,10.779999732971191,10.510000228881836,10.600000381469727,10.600000381469727,167100
2018-04-17,10.630000114440918,10.720000267028809,10.5600004196167,10.680000305175781,10.680000305175781,186900
2018-04-18,10.6899995803833,10.760000228881836,10.619999885559082,10.680000305175781,10.680000305175781,218700
2018-04-19,10.65999984741211,10.979999542236328,10.65999984741211,10.920000076293945,10.920000076293945,236700
2018-04-20,10.880000114440918,11.229999542236328,10.729999542236328,11.220000267028809,11.220000267028809,329300
2018-04-23,11.289999961853027,11.289999961853027,11.020000457763672,11.079999923706055,11.079999923706055,182600
2018-04-24,11.130000114440918,11.130000114440918,10.850000381469727,10.9399995803833,10.9399995803833,183500
2018-04-25,10.949999809265137,10.970000267028809,10.770000457763672,10.859999656677246,10.859999656677246,153900
2018-04-26,10.890000343322754,10.920000076293945,10.770000457763672,10.899999618530273,10.899999618530273,102400
2018-04-27,11.010000228881836,11.630000114440918,10.819999694824219,10.90999984741211,10.90999984741211,664800
2018-04-30,10.899999618530273,11.0,10.149999618530273,10.350000381469727,10.350000381469727,332800
2018-05-01,10.369999885559082,10.430000305175781,10.239999771118164,10.260000228881836,10.260000228881836,242300
2018-05-02,10.270000457763672,10.5,10.1899995803833,10.430000305175781,10.430000305175781,289000
2018-05-03,10.34000015258789,10.449999809265137,10.220000267028809,10.350000381469727,10.350000381469727,243000
2018-05-04,10.270000457763672,10.520000457763672,10.25,10.399999618530273,10.399999618530273,150600
2018-05-07,10.420000076293945,10.579999923706055,10.300000190734863,10.550000190734863,10.550000190734863,203400
2018-05-08,10.609999656677246,11.15999984741211,10.609999656677246,11.15999984741211,11.15999984741211,278200
2018-05-09,11.170000076293945,11.399999618530273,11.09000015258789,11.220000267028809,11.220000267028809,289800
2018-05-10,11.229999542236328,11.229999542236328,11.0,11.130000114440918,11.130000114440918,323700
2018-05-11,11.079999923706055,11.239999771118164,10.930000305175781,11.140000343322754,11.140000343322754,366300
2018-05-14,11.140000343322754,11.229999542236328,10.90999984741211,10.949999809265137,10.949999809265137,235400
2018-05-15,10.9399995803833,11.140000343322754,10.84000015258789,11.0600004196167,11.0600004196167,244000
2018-05-16,11.069999694824219,11.100000381469727,10.970000267028809,11.069999694824219,11.069999694824219,245300
2018-05-17,11.09000015258789,11.779999732971191,11.020000457763672,11.770000457763672,11.770000457763672,581600
2018-05-18,11.8100004196167,12.0,11.640000343322754,11.65999984741211,11.65999984741211,423600
2018-05-21,11.6899995803833,11.800000190734863,11.479999542236328,11.529999732971191,11.529999732971191,342700
2018-05-22,11.579999923706055,11.630000114440918,11.430000305175781,11.4399995803833,11.4399995803833,471900
2018-05-23,11.4399995803833,11.460000038146973,11.239999771118164,11.319999694824219,11.319999694824219,197600
2018-05-24,11.329999923706055,11.460000038146973,11.079999923706055,11.449999809265137,11.449999809265137,233300
2018-05-25,11.4399995803833,11.649999618530273,11.359999656677246,11.479999542236328,11.479999542236328,149100
2018-05-29,11.399999618530273,11.430000305175781,11.109999656677246,11.319999694824219,11.319999694824219,191800
2018-05-30,11.359999656677246,11.579999923706055,11.199999809265137,11.529999732971191,11.529999732971191,171300
2018-05-31,11.520000457763672,11.539999961853027,11.279999732971191,11.319999694824219,11.319999694824219,164400
2018-06-01,11.420000076293945,11.5600004196167,11.359999656677246,11.479999542236328,11.479999542236328,173300
2018-06-04,11.550000190734863,11.600000381469727,11.359999656677246,11.390000343322754,11.390000343322754,173800
2018-06-05,11.399999618530273,11.460000038146973,11.279999732971191,11.430000305175781,11.430000305175781,190700
2018-06-06,11.479999542236328,11.5600004196167,11.430000305175781,11.489999771118164,11.489999771118164,147700
2018-06-07,11.529999732971191,11.609999656677246,11.239999771118164,11.430000305175781,11.430000305175781,285700
2018-06-08,11.449999809265137,11.729999542236328,11.34000015258789,11.489999771118164,11.489999771118164,225900
2018-06-11,11.4399995803833,11.510000228881836,11.1899995803833,11.279999732971191,11.279999732971191,209500
2018-06-12,11.260000228881836,11.300000190734863,11.15999984741211,11.180000305175781,11.180000305175781,126200
2018-06-13,11.140000343322754,11.229999542236328,11.050000190734863,11.140000343322754,11.140000343322754,156400
2018-06-14,11.199999809265137,11.279999732971191,10.899999618530273,11.25,11.25,205400
2018-06-15,11.239999771118164,11.380000114440918,11.039999961853027,11.319999694824219,11.319999694824219,838200
2018-06-18,11.289999961853027,11.479999542236328,11.199999809265137,11.289999961853027,11.289999961853027,456100
2018-06-19,11.210000038146973,11.319999694824219,11.069999694824219,11.239999771118164,11.239999771118164,538500
2018-06-20,11.279999732971191,11.3100004196167,11.069999694824219,11.15999984741211,11.15999984741211,251000
2018-06-21,11.15999984741211,11.1899995803833,10.630000114440918,10.850000381469727,10.850000381469727,555000
2018-06-22,10.930000305175781,11.0,10.770000457763672,10.850000381469727,10.850000381469727,629200
2018-06-25,10.8100004196167,10.859999656677246,10.640000343322754,10.739999771118164,10.739999771118164,246400
2018-06-26,10.760000228881836,10.760000228881836,10.550000190734863,10.609999656677246,10.609999656677246,157700
2018-06-27,10.609999656677246,10.65999984741211,10.470000267028809,10.550000190734863,10.550000190734863,287100
2018-06-28,10.539999961853027,10.670000076293945,10.430000305175781,10.5600004196167,10.5600004196167,198600
2018-06-29,10.550000190734863,10.59000015258789,10.449999809265137,10.460000038146973,10.460000038146973,440100
2018-07-02,10.399999618530273,10.569999694824219,10.399999618530273,10.520000457763672,10.520000457763672,207300
2018-07-03,10.520000457763672,10.619999885559082,10.5,10.550000190734863,10.550000190734863,91200
2018-07-05,10.600000381469727,10.680000305175781,10.529999732971191,10.609999656677246,10.609999656677246,137700
2018-07-06,10.600000381469727,10.75,10.600000381469727,10.680000305175781,10.680000305175781,113300
2018-07-09,10.699999809265137,10.899999618530273,10.6899995803833,10.890000343322754,10.890000343322754,177700
2018-07-10,10.869999885559082,10.899999618530273,10.600000381469727,10.680000305175781,10.680000305175781,164300
2018-07-11,10.619999885559082,10.960000038146973,10.619999885559082,10.829999923706055,10.829999923706055,345700
2018-07-12,10.890000343322754,10.90999984741211,10.449999809265137,10.569999694824219,10.569999694824219,279800
2018-07-13,10.550000190734863,10.579999923706055,10.369999885559082,10.510000228881836,10.510000228881836,154900
2018-07-16,10.5,10.640000343322754,10.479999542236328,10.630000114440918,10.630000114440918,190100
2018-07-17,10.65999984741211,10.789999961853027,10.630000114440918,10.630000114440918,10.630000114440918,110600
2018-07-18,10.600000381469727,10.819999694824219,10.600000381469727,10.8100004196167,10.8100004196167,514300
2018-07-19,10.789999961853027,10.899999618530273,10.720000267028809,10.760000228881836,10.760000228881836,109100
2018-07-20,10.75,10.770000457763672,10.630000114440918,10.729999542236328,10.729999542236328,142100
2018-07-23,10.729999542236328,11.0,10.729999542236328,10.899999618530273,10.899999618530273,123400
2018-07-24,10.899999618530273,11.020000457763672,10.819999694824219,10.890000343322754,10.890000343322754,146000
2018-07-25,10.850000381469727,10.859999656677246,10.649999618530273,10.75,10.75,125500
2018-07-26,10.760000228881836,10.949999809265137,10.600000381469727,10.640000343322754,10.640000343322754,197500
2018-07-27,10.3100004196167,10.4399995803833,9.760000228881836,9.8100004196167,9.8100004196167,663800
2018-07-30,9.8100004196167,9.930000305175781,9.800000190734863,9.850000381469727,9.850000381469727,246700
2018-07-31,9.869999885559082,9.869999885559082,9.510000228881836,9.710000038146973,9.710000038146973,332400
2018-08-01,9.710000038146973,9.949999809265137,9.680000305175781,9.90999984741211,9.90999984741211,183700
2018-08-02,9.899999618530273,10.100000381469727,9.75,10.100000381469727,10.100000381469727,113400
2018-08-03,10.079999923706055,10.170000076293945,9.869999885559082,10.069999694824219,10.069999694824219,187000
2018-08-06,10.039999961853027,10.210000038146973,9.75,9.960000038146973,9.960000038146973,264000
2018-08-07,9.930000305175781,9.9399995803833,9.710000038146973,9.729999542236328,9.729999542236328,289600
2018-08-08,9.710000038146973,10.079999923706055,9.710000038146973,10.029999732971191,10.029999732971191,258100
2018-08-09,10.039999961853027,10.15999984741211,9.960000038146973,10.029999732971191,10.029999732971191,271600
2018-08-10,10.039999961853027,10.100000381469727,9.930000305175781,10.010000228881836,10.010000228881836,169100
2018-08-13,10.020000457763672,10.140000343322754,9.920000076293945,9.930000305175781,9.930000305175781,189800
2018-08-14,9.930000305175781,10.039999961853027,9.930000305175781,9.960000038146973,9.960000038146973,264300
2018-08-15,9.899999618530273,9.989999771118164,9.65999984741211,9.6899995803833,9.6899995803833,199800
2018-08-16,9.75,9.869999885559082,9.649999618530273,9.65999984741211,9.65999984741211,178700
2018-08-17,9.649999618530273,9.760000228881836,9.579999923706055,9.619999885559082,9.619999885559082,156800
2018-08-20,9.630000114440918,9.729999542236328,9.539999961853027,9.649999618530273,9.649999618530273,93500
2018-08-21,9.649999618530273,9.84000015258789,9.649999618530273,9.800000190734863,9.800000190734863,114800
2018-08-22,9.819999694824219,9.880000114440918,9.699999809265137,9.779999732971191,9.779999732971191,116900
2018-08-23,9.789999961853027,9.8100004196167,9.529999732971191,9.600000381469727,9.600000381469727,177100
2018-08-24,9.619999885559082,9.899999618530273,9.59000015258789,9.819999694824219,9.819999694824219,211200
2018-08-27,9.779999732971191,9.880000114440918,9.670000076293945,9.850000381469727,9.850000381469727,152300
2018-08-28,9.880000114440918,9.90999984741211,9.829999923706055,9.899999618530273,9.899999618530273,323600
2018-08-29,9.859999656677246,9.960000038146973,9.859999656677246,9.920000076293945,9.920000076293945,255600
2018-08-30,9.90999984741211,9.960000038146973,9.890000343322754,9.90999984741211,9.90999984741211,106000
2018-08-31,9.899999618530273,10.09000015258789,9.890000343322754,10.029999732971191,10.029999732971191,241400
2018-09-04,10.0,10.149999618530273,9.970000267028809,10.109999656677246,10.109999656677246,108900
2018-09-05,10.109999656677246,10.140000343322754,10.050000190734863,10.119999885559082,10.119999885559082,118800
2018-09-06,10.09000015258789,10.140000343322754,9.970000267028809,10.0,10.0,165800
2018-09-07,10.0,10.130000114440918,9.9399995803833,10.069999694824219,10.069999694824219,110600
2018-09-10,10.079999923706055,10.1899995803833,10.020000457763672,10.0600004196167,10.0600004196167,107000
2018-09-11,10.029999732971191,10.180000305175781,10.0,10.109999656677246,10.109999656677246,160500
2018-09-12,10.119999885559082,10.170000076293945,10.0,10.0600004196167,10.0600004196167,205200
2018-09-13,10.069999694824219,10.119999885559082,9.90999984741211,9.930000305175781,9.930000305175781,200300
2018-09-14,9.920000076293945,10.140000343322754,9.920000076293945,10.069999694824219,10.069999694824219,124200
2018-09-17,10.100000381469727,10.100000381469727,9.90999984741211,9.960000038146973,9.960000038146973,141400
2018-09-18,10.010000228881836,10.029999732971191,9.6899995803833,9.729999542236328,9.729999542236328,218100
2018-09-19,9.75,9.84000015258789,9.699999809265137,9.760000228881836,9.760000228881836,242600
2018-09-20,9.8100004196167,10.0,9.8100004196167,9.920000076293945,9.920000076293945,133200
2018-09-21,9.899999618530273,10.029999732971191,9.729999542236328,9.760000228881836,9.760000228881836,486500
2018-09-24,9.729999542236328,9.859999656677246,9.680000305175781,9.819999694824219,9.819999694824219,155400
2018-09-25,9.8100004196167,9.899999618530273,9.789999961853027,9.850000381469727,9.850000381469727,128300
2018-09-26,9.850000381469727,10.010000228881836,9.670000076293945,9.680000305175781,9.680000305175781,172300
2018-09-27,9.6899995803833,9.729999542236328,9.569999694824219,9.600000381469727,9.600000381469727,92900
2018-09-28,9.569999694824219,9.630000114440918,9.460000038146973,9.59000015258789,9.59000015258789,212600
2018-10-01,9.640000343322754,9.670000076293945,9.390000343322754,9.40999984741211,9.40999984741211,150900
2018-10-02,9.399999618530273,9.470000267028809,9.34000015258789,9.399999618530273,9.399999618530273,94000
2018-10-03,9.40999984741211,9.729999542236328,9.34000015258789,9.65999984741211,9.65999984741211,100500
2018-10-04,9.680000305175781,9.869999885559082,9.5600004196167,9.739999771118164,9.739999771118164,152900
2018-10-05,9.789999961853027,9.800000190734863,9.529999732971191,9.539999961853027,9.539999961853027,110800
2018-10-08,9.539999961853027,9.600000381469727,9.399999618530273,9.5,9.5,92500
2018-10-09,9.520000457763672,9.609999656677246,9.470000267028809,9.5,9.5,146400
2018-10-10,9.5,9.739999771118164,9.460000038146973,9.470000267028809,9.470000267028809,213800
2018-10-11,9.449999809265137,9.710000038146973,9.329999923706055,9.329999923706055,9.329999923706055,135400
2018-10-12,9.430000305175781,9.4399995803833,8.84000015258789,9.050000190734863,9.050000190734863,273400
2018-10-15,9.0600004196167,9.3100004196167,9.010000228881836,9.25,9.25,155900
2018-10-16,9.289999961853027,9.529999732971191,9.149999618530273,9.510000228881836,9.510000228881836,151000
2018-10-17,9.460000038146973,9.649999618530273,9.380000114440918,9.630000114440918,9.630000114440918,146000
2018-10-18,9.59000015258789,9.640000343322754,9.520000457763672,9.539999961853027,9.539999961853027,140000
2018-10-19,9.510000228881836,9.600000381469727,9.359999656677246,9.380000114440918,9.380000114440918,197900
2018-10-22,9.369999885559082,9.470000267028809,9.109999656677246,9.1899995803833,9.1899995803833,114700
2018-10-23,9.079999923706055,9.270000457763672,8.90999984741211,9.069999694824219,9.069999694824219,183000
2018-10-24,9.09000015258789,9.539999961853027,8.640000343322754,8.670000076293945,8.670000076293945,178300
2018-10-25,8.720000267028809,8.970000267028809,8.710000038146973,8.930000305175781,8.930000305175781,123300
2018-10-26,9.15999984741211,9.699999809265137,8.680000305175781,9.109999656677246,9.109999656677246,374700
2018-10-29,9.170000076293945,9.720000267028809,9.119999885559082,9.619999885559082,9.619999885559082,232900
2018-10-30,9.649999618530273,10.050000190734863,9.649999618530273,10.0,10.0,271800
2018-10-31,10.100000381469727,10.520000457763672,10.0600004196167,10.5,10.5,249200
2018-11-01,10.5,10.630000114440918,10.390000343322754,10.5600004196167,10.5600004196167,166000
2018-11-02,10.5600004196167,10.75,10.289999961853027,10.350000381469727,10.350000381469727,107300
2018-11-05,10.369999885559082,10.479999542236328,9.970000267028809,10.100000381469727,10.100000381469727,175600
2018-11-06,10.039999961853027,10.460000038146973,10.039999961853027,10.4399995803833,10.4399995803833,153100
2018-11-07,10.4399995803833,10.59000015258789,10.350000381469727,10.520000457763672,10.520000457763672,135300
2018-11-08,10.5,10.6899995803833,10.460000038146973,10.6899995803833,10.6899995803833,98600
2018-11-09,10.640000343322754,10.75,10.40999984741211,10.520000457763672,10.520000457763672,125800
2018-11-12,10.520000457763672,10.59000015258789,10.449999809265137,10.449999809265137,10.449999809265137,98800
2018-11-13,10.470000267028809,10.59000015258789,10.34000015258789,10.449999809265137,10.449999809265137,91100
2018-11-14,10.520000457763672,10.539999961853027,10.149999618530273,10.229999542236328,10.229999542236328,134100
2018-11-15,10.15999984741211,10.359999656677246,10.0600004196167,10.34000015258789,10.34000015258789,99700
2018-11-16,10.279999732971191,10.380000114440918,10.050000190734863,10.210000038146973,10.210000038146973,214200
2018-11-19,10.15999984741211,10.359999656677246,10.09000015258789,10.130000114440918,10.130000114440918,86700
2018-11-20,10.0600004196167,10.09000015258789,9.680000305175781,9.789999961853027,9.789999961853027,108400
2018-11-21,9.8100004196167,10.039999961853027,9.770000457763672,9.899999618530273,9.899999618530273,79200
2018-11-23,9.829999923706055,10.020000457763672,9.680000305175781,9.869999885559082,9.869999885559082,51300
2018-11-26,9.949999809265137,10.050000190734863,9.8100004196167,9.829999923706055,9.829999923706055,127500
2018-11-27,9.789999961853027,9.84000015258789,9.529999732971191,9.6899995803833,9.6899995803833,131000
2018-11-28,9.6899995803833,9.989999771118164,9.5600004196167,9.90999984741211,9.90999984741211,131300
2018-11-29,9.850000381469727,9.930000305175781,9.720000267028809,9.829999923706055,9.829999923706055,116900
2018-11-30,9.789999961853027,9.989999771118164,9.789999961853027,9.949999809265137,9.949999809265137,166100
2018-12-03,10.0,10.079999923706055,9.789999961853027,9.880000114440918,9.880000114440918,139500
2018-12-04,9.829999923706055,9.829999923706055,9.199999809265137,9.229999542236328,9.229999542236328,204400
2018-12-06,9.170000076293945,9.34000015258789,8.989999771118164,9.220000267028809,9.220000267028809,207000
2018-12-07,9.199999809265137,9.59000015258789,8.270000457763672,9.1899995803833,9.1899995803833,165600
2018-12-10,9.180000305175781,9.210000038146973,8.75,8.760000228881836,8.760000228881836,129300
2018-12-11,8.859999656677246,9.020000457763672,8.609999656677246,8.65999984741211,8.65999984741211,199000
2018-12-12,8.800000190734863,9.020000457763672,8.680000305175781,8.850000381469727,8.850000381469727,112500
2018-12-13,8.84000015258789,9.09000015258789,8.4399995803833,8.449999809265137,8.449999809265137,246700
2018-12-14,8.380000114440918,8.539999961853027,8.289999961853027,8.300000190734863,8.300000190734863,136200
2018-12-17,8.239999771118164,8.510000228881836,8.220000267028809,8.270000457763672,8.270000457763672,201500
2018-12-18,8.270000457763672,8.369999885559082,7.96999979019165,8.050000190734863,8.050000190734863,226800
2018-12-19,8.050000190734863,8.149999618530273,7.75,7.760000228881836,7.760000228881836,382000
2018-12-20,7.710000038146973,8.020000457763672,7.710000038146973,7.880000114440918,7.880000114440918,440500
2018-12-21,7.909999847412109,8.079999923706055,7.869999885559082,7.920000076293945,7.920000076293945,603600
2018-12-24,7.849999904632568,7.880000114440918,7.639999866485596,7.670000076293945,7.670000076293945,145900
2018-12-26,7.730000019073486,8.15999984741211,7.639999866485596,8.140000343322754,8.140000343322754,258900
2018-12-27,7.980000019073486,8.5600004196167,7.699999809265137,7.849999904632568,7.849999904632568,279000
2018-12-28,7.869999885559082,8.130000114440918,7.820000171661377,7.949999809265137,7.949999809265137,225700
2018-12-31,8.020000457763672,8.380000114440918,7.809999942779541,7.960000038146973,7.960000038146973,236200
2019-01-02,7.829999923706055,8.239999771118164,7.829999923706055,8.239999771118164,8.239999771118164,259800
2019-01-03,8.1899995803833,8.300000190734863,8.039999961853027,8.109999656677246,8.109999656677246,328200
2019-01-04,8.229999542236328,8.5,8.09000015258789,8.449999809265137,8.449999809265137,193900
2019-01-07,8.359999656677246,8.609999656677246,8.350000381469727,8.529999732971191,8.529999732971191,278700
2019-01-08,8.59000015258789,8.600000381469727,8.430000305175781,8.5600004196167,8.5600004196167,132500
2019-01-09,8.600000381469727,8.739999771118164,8.470000267028809,8.720000267028809,8.720000267028809,149600
2019-01-10,8.680000305175781,8.680000305175781,8.449999809265137,8.529999732971191,8.529999732971191,103800
2019-01-11,8.460000038146973,8.550000190734863,8.369999885559082,8.479999542236328,8.479999542236328,158500
2019-01-14,8.420000076293945,8.520000457763672,8.329999923706055,8.350000381469727,8.350000381469727,119600
2019-01-15,8.34000015258789,8.5,8.289999961853027,8.420000076293945,8.420000076293945,114900
2019-01-16,8.460000038146973,8.680000305175781,8.449999809265137,8.5600004196167,8.5600004196167,114800
2019-01-17,8.529999732971191,8.600000381469727,8.470000267028809,8.539999961853027,8.539999961853027,109200
2019-01-18,8.539999961853027,8.760000228881836,8.529999732971191,8.550000190734863,8.550000190734863,126700
2019-01-22,8.489999771118164,8.720000267028809,8.489999771118164,8.670000076293945,8.670000076293945,190000
2019-01-23,8.670000076293945,8.760000228881836,8.550000190734863,8.600000381469727,8.600000381469727,126100
2019-01-24,8.569999694824219,9.010000228881836,8.569999694824219,8.930000305175781,8.930000305175781,154400
2019-01-25,8.760000228881836,8.84000015258789,8.170000076293945,8.739999771118164,8.739999771118164,302800
2019-01-28,8.569999694824219,8.65999984741211,8.4399995803833,8.550000190734863,8.550000190734863,145200
2019-01-29,8.5,8.609999656677246,8.5,8.520000457763672,8.520000457763672,184300
2019-01-30,8.550000190734863,8.649999618530273,8.470000267028809,8.539999961853027,8.539999961853027,422200
2019-01-31,8.460000038146973,8.579999923706055,8.300000190734863,8.479999542236328,8.479999542236328,163000
2019-02-01,8.5,8.619999885559082,8.470000267028809,8.619999885559082,8.619999885559082,85700
2019-02-04,8.569999694824219,8.670000076293945,8.529999732971191,8.630000114440918,8.630000114440918,147100
2019-02-05,8.680000305175781,8.800000190734863,8.649999618530273,8.710000038146973,8.710000038146973,150400
2019-02-06,8.6899995803833,8.779999732971191,8.609999656677246,8.75,8.75,112000
2019-02-07,8.760000228881836,8.890000343322754,8.670000076293945,8.699999809265137,8.699999809265137,65100
2019-02-08,8.65999984741211,8.680000305175781,8.520000457763672,8.569999694824219,8.569999694824219,157200
2019-02-11,8.59000015258789,8.59000015258789,8.470000267028809,8.529999732971191,8.529999732971191,86300
2019-02-12,8.539999961853027,8.6899995803833,8.489999771118164,8.569999694824219,8.569999694824219,107900
2019-02-13,8.569999694824219,8.649999618530273,8.529999732971191,8.609999656677246,8.609999656677246,102100
2019-02-14,8.5600004196167,8.75,8.520000457763672,8.609999656677246,8.609999656677246,99500
2019-02-15,8.670000076293945,8.819999694824219,8.65999984741211,8.729999542236328,8.729999542236328,142400
2019-02-19,8.670000076293945,9.119999885559082,8.670000076293945,9.079999923706055,9.079999923706055,152700
2019-02-20,9.079999923706055,9.1899995803833,9.0600004196167,9.130000114440918,9.130000114440918,96900
2019-02-21,9.130000114440918,9.199999809265137,9.020000457763672,9.199999809265137,9.199999809265137,67100
2019-02-22,9.199999809265137,9.390000343322754,9.1899995803833,9.390000343322754,9.390000343322754,85400
2019-02-25,9.4399995803833,9.470000267028809,9.380000114440918,9.399999618530273,9.399999618530273,114000
2019-02-26,9.390000343322754,9.479999542236328,9.170000076293945,9.170000076293945,9.170000076293945,122900
2019-02-27,9.15999984741211,9.229999542236328,9.069999694824219,9.119999885559082,9.119999885559082,76000
2019-02-28,9.119999885559082,9.210000038146973,9.050000190734863,9.069999694824219,9.069999694824219,151700
2019-03-01,9.140000343322754,9.390000343322754,9.039999961853027,9.279999732971191,9.279999732971191,121400
2019-03-04,9.300000190734863,9.460000038146973,9.210000038146973,9.4399995803833,9.4399995803833,181300
2019-03-05,9.449999809265137,9.510000228881836,9.369999885559082,9.430000305175781,9.430000305175781,176200
2019-03-06,9.4399995803833,9.4399995803833,8.90999984741211,8.949999809265137,8.949999809265137,162600
2019-03-07,8.920000076293945,8.920000076293945,8.5,8.609999656677246,8.609999656677246,113100
2019-03-08,8.550000190734863,8.710000038146973,8.550000190734863,8.65999984741211,8.65999984741211,72900
2019-03-11,8.699999809265137,8.829999923706055,8.65999984741211,8.75,8.75,69200
2019-03-12,8.739999771118164,8.84000015258789,8.59000015258789,8.600000381469727,8.600000381469727,76700
2019-03-13,8.65999984741211,8.779999732971191,8.619999885559082,8.760000228881836,8.760000228881836,92300
2019-03-14,8.75,8.90999984741211,8.739999771118164,8.84000015258789,8.84000015258789,67200
2019-03-15,8.84000015258789,8.989999771118164,8.760000228881836,8.800000190734863,8.800000190734863,283800
2019-03-18,8.789999961853027,8.869999885559082,8.609999656677246,8.739999771118164,8.739999771118164,99200
2019-03-19,8.739999771118164,8.819999694824219,8.579999923706055,8.609999656677246,8.609999656677246,178100
2019-03-20,8.609999656677246,8.649999618530273,8.210000038146973,8.220000267028809,8.220000267028809,108500
2019-03-21,8.130000114440918,8.279999732971191,8.079999923706055,8.15999984741211,8.15999984741211,116900
2019-03-22,8.15999984741211,8.180000305175781,7.760000228881836,7.760000228881836,7.760000228881836,234200
2019-03-25,7.75,7.949999809265137,7.659999847412109,7.820000171661377,7.820000171661377,122600
2019-03-26,7.929999828338623,8.050000190734863,7.880000114440918,8.050000190734863,8.050000190734863,114400
2019-03-27,8.029999732971191,8.1899995803833,8.010000228881836,8.0600004196167,8.0600004196167,114300
2019-03-28,8.0600004196167,8.220000267028809,8.0,8.170000076293945,8.170000076293945,79600
2019-03-29,8.229999542236328,8.289999961853027,8.0,8.079999923706055,8.079999923706055,186700
2019-04-01,8.119999885559082,8.359999656677246,8.050000190734863,8.3100004196167,8.3100004196167,229800
2019-04-02,8.3100004196167,8.329999923706055,8.170000076293945,8.1899995803833,8.1899995803833,60700
2019-04-03,8.289999961853027,8.380000114440918,8.15999984741211,8.34000015258789,8.34000015258789,350100
2019-04-04,8.300000190734863,8.510000228881836,8.300000190734863,8.4399995803833,8.4399995803833,126700
2019-04-05,8.4399995803833,8.619999885559082,8.4399995803833,8.600000381469727,8.600000381469727,92100
2019-04-08,8.550000190734863,8.630000114440918,8.449999809265137,8.550000190734863,8.550000190734863,74800
2019-04-09,8.5,8.529999732971191,8.420000076293945,8.479999542236328,8.479999542236328,117600
2019-04-10,8.479999542236328,8.59000015258789,8.430000305175781,8.569999694824219,8.569999694824219,68500
2019-04-11,8.609999656677246,8.699999809265137,8.529999732971191,8.5600004196167,8.5600004196167,45000
2019-04-12,8.649999618530273,8.800000190734863,8.569999694824219,8.6899995803833,8.6899995803833,76100
2019-04-15,8.710000038146973,8.710000038146973,8.430000305175781,8.5,8.5,76800
2019-04-16,8.520000457763672,8.630000114440918,8.220000267028809,8.579999923706055,8.579999923706055,65100
2019-04-17,8.609999656677246,8.609999656677246,8.430000305175781,8.510000228881836,8.510000228881836,124300
2019-04-18,8.449999809265137,8.539999961853027,8.289999961853027,8.329999923706055,8.329999923706055,123900
2019-04-22,8.239999771118164,8.380000114440918,8.170000076293945,8.25,8.25,78400
2019-04-23,8.289999961853027,8.649999618530273,8.239999771118164,8.640000343322754,8.640000343322754,113200
2019-04-24,8.619999885559082,8.890000343322754,8.5600004196167,8.859999656677246,8.859999656677246,121800
2019-04-25,8.789999961853027,8.9399995803833,8.579999923706055,8.850000381469727,8.850000381469727,120300
2019-04-26,9.489999771118164,10.420000076293945,9.430000305175781,10.350000381469727,10.350000381469727,446900
2019-04-29,10.539999961853027,10.869999885559082,10.420000076293945,10.460000038146973,10.460000038146973,462200
2019-04-30,10.449999809265137,10.449999809265137,10.050000190734863,10.210000038146973,10.210000038146973,256300
2019-05-01,10.279999732971191,10.34000015258789,10.130000114440918,10.149999618530273,10.149999618530273,325800
2019-05-02,10.130000114440918,10.399999618530273,10.079999923706055,10.369999885559082,10.369999885559082,177700
2019-05-03,10.430000305175781,10.430000305175781,10.239999771118164,10.329999923706055,10.329999923706055,319300
2019-05-06,10.170000076293945,10.5,10.130000114440918,10.460000038146973,10.460000038146973,154100
2019-05-07,10.270000457763672,10.529999732971191,10.270000457763672,10.390000343322754,10.390000343322754,102300
2019-05-08,10.380000114440918,10.449999809265137,10.020000457763672,10.069999694824219,10.069999694824219,154600
2019-05-09,9.979999542236328,10.220000267028809,9.930000305175781,10.140000343322754,10.140000343322754,114600
2019-05-10,10.109999656677246,10.109999656677246,9.949999809265137,10.069999694824219,10.069999694824219,81700
2019-05-13,9.859999656677246,9.880000114440918,9.5600004196167,9.619999885559082,9.619999885559082,136200
2019-05-14,9.640000343322754,9.890000343322754,9.640000343322754,9.829999923706055,9.829999923706055,140300
2019-05-15,9.699999809265137,9.8100004196167,9.5600004196167,9.710000038146973,9.710000038146973,118400
2019-05-16,9.760000228881836,9.890000343322754,9.710000038146973,9.84000015258789,9.84000015258789,87500
2019-05-17,9.770000457763672,9.84000015258789,9.609999656677246,9.649999618530273,9.649999618530273,190900
2019-05-20,9.59000015258789,9.84000015258789,9.449999809265137,9.75,9.75,149600
2019-05-21,9.859999656677246,9.979999542236328,9.800000190734863,9.930000305175781,9.930000305175781,177100
2019-05-22,9.869999885559082,9.869999885559082,9.640000343322754,9.729999542236328,9.729999542236328,149600
2019-05-23,9.579999923706055,9.729999542236328,9.420000076293945,9.489999771118164,9.489999771118164,153400
2019-05-24,9.5600004196167,9.649999618530273,9.479999542236328,9.489999771118164,9.489999771118164,127200
2019-05-28,9.460000038146973,9.5600004196167,9.350000381469727,9.359999656677246,9.359999656677246,244700
2019-05-29,9.270000457763672,9.329999923706055,9.130000114440918,9.300000190734863,9.300000190734863,195000
2019-05-30,9.300000190734863,9.4399995803833,9.09000015258789,9.1899995803833,9.1899995803833,198300
2019-05-31,9.050000190734863,9.050000190734863,8.8100004196167,8.899999618530273,8.899999618530273,153200
2019-06-03,8.930000305175781,8.930000305175781,8.770000457763672,8.84000015258789,8.84000015258789,230700
2019-06-04,8.9399995803833,9.369999885559082,8.859999656677246,9.350000381469727,9.350000381469727,177100
2019-06-05,9.329999923706055,9.609999656677246,9.130000114440918,9.199999809265137,9.199999809265137,116500
2019-06-06,9.149999618530273,9.220000267028809,8.760000228881836,9.010000228881836,9.010000228881836,131300
2019-06-07,9.0,9.0600004196167,8.84000015258789,8.84000015258789,8.84000015258789,75000
2019-06-10,8.899999618530273,9.170000076293945,8.899999618530273,8.989999771118164,8.989999771118164,98600
2019-06-11,9.079999923706055,9.109999656677246,8.930000305175781,8.979999542236328,8.979999542236328,171000
2019-06-12,8.979999542236328,9.020000457763672,8.899999618530273,8.920000076293945,8.920000076293945,71300
2019-06-13,8.949999809265137,9.100000381469727,8.9399995803833,9.0,9.0,137700
2019-06-14,8.989999771118164,9.039999961853027,8.880000114440918,8.960000038146973,8.960000038146973,172300
2019-06-17,8.979999542236328,9.029999732971191,8.880000114440918,8.899999618530273,8.899999618530273,106000
2019-06-18,8.890000343322754,9.170000076293945,8.890000343322754,9.130000114440918,9.130000114440918,384200
2019-06-19,9.180000305175781,9.239999771118164,8.989999771118164,9.029999732971191,9.029999732971191,150400
2019-06-20,9.0600004196167,9.069999694824219,8.90999984741211,9.039999961853027,9.039999961853027,116400
2019-06-21,9.0,9.020000457763672,8.760000228881836,8.9399995803833,8.9399995803833,489000
2019-06-24,8.899999618530273,9.050000190734863,8.859999656677246,8.930000305175781,8.930000305175781,113100
2019-06-25,8.9399995803833,8.960000038146973,8.710000038146973,8.880000114440918,8.880000114440918,126500
2019-06-26,8.930000305175781,9.050000190734863,8.760000228881836,8.779999732971191,8.779999732971191,124400
2019-06-27,8.8100004196167,8.989999771118164,8.8100004196167,8.989999771118164,8.989999771118164,213000
2019-06-28,8.920000076293945,9.119999885559082,8.890000343322754,8.920000076293945,8.920000076293945,605500
2019-07-01,8.699999809265137,9.170000076293945,8.699999809265137,9.020000457763672,9.020000457763672,193200
2019-07-02,9.0,9.069999694824219,8.800000190734863,8.920000076293945,8.920000076293945,164700
2019-07-03,8.949999809265137,8.979999542236328,8.880000114440918,8.949999809265137,8.949999809265137,47500
2019-07-05,9.010000228881836,9.149999618530273,9.010000228881836,9.109999656677246,9.109999656677246,101800
2019-07-08,9.079999923706055,9.130000114440918,8.970000267028809,9.0,9.0,144200
2019-07-09,8.920000076293945,9.15999984741211,8.920000076293945,9.149999618530273,9.149999618530273,151500
2019-07-10,9.170000076293945,9.229999542236328,8.989999771118164,9.0600004196167,9.0600004196167,142900
2019-07-11,9.050000190734863,9.289999961853027,9.029999732971191,9.220000267028809,9.220000267028809,201300
2019-07-12,9.25,9.399999618530273,9.15999984741211,9.350000381469727,9.350000381469727,177800
2019-07-15,9.359999656677246,9.369999885559082,9.229999542236328,9.300000190734863,9.300000190734863,133700
2019-07-16,9.300000190734863,9.300000190734863,9.210000038146973,9.229999542236328,9.229999542236328,148400
2019-07-17,9.199999809265137,9.239999771118164,9.079999923706055,9.130000114440918,9.130000114440918,160400
2019-07-18,9.119999885559082,9.270000457763672,9.109999656677246,9.170000076293945,9.170000076293945,156900
2019-07-19,9.130000114440918,9.229999542236328,9.039999961853027,9.069999694824219,9.069999694824219,114500
2019-07-22,9.039999961853027,9.119999885559082,8.960000038146973,9.0,9.0,175100
2019-07-23,9.029999732971191,9.15999984741211,8.989999771118164,9.079999923706055,9.079999923706055,149700
2019-07-24,9.010000228881836,9.5,9.010000228881836,9.449999809265137,9.449999809265137,262600
2019-07-25,9.479999542236328,9.609999656677246,9.329999923706055,9.350000381469727,9.350000381469727,186000
2019-07-26,9.380000114440918,10.039999961853027,9.380000114440918,9.850000381469727,9.850000381469727,377000
2019-07-29,9.890000343322754,10.09000015258789,9.800000190734863,9.859999656677246,9.859999656677246,249800
2019-07-30,9.800000190734863,10.010000228881836,9.75,9.979999542236328,9.979999542236328,275600
2019-07-31,10.039999961853027,10.170000076293945,9.65999984741211,9.680000305175781,9.680000305175781,396100
2019-08-01,9.649999618530273,9.8100004196167,9.5600004196167,9.729999542236328,9.729999542236328,607000
2019-08-02,9.710000038146973,9.970000267028809,9.649999618530273,9.90999984741211,9.90999984741211,165800
2019-08-05,9.770000457763672,9.800000190734863,9.40999984741211,9.529999732971191,9.529999732971191,153400
2019-08-06,9.59000015258789,9.609999656677246,9.220000267028809,9.399999618530273,9.399999618530273,186900
2019-08-07,9.220000267028809,9.479999542236328,9.079999923706055,9.40999984741211,9.40999984741211,302500
2019-08-08,9.479999542236328,9.609999656677246,9.369999885559082,9.399999618530273,9.399999618530273,153700
2019-08-09,9.380000114440918,9.5,9.329999923706055,9.489999771118164,9.489999771118164,177600
2019-08-12,9.449999809265137,9.670000076293945,9.369999885559082,9.65999984741211,9.65999984741211,166100
2019-08-13,9.640000343322754,9.729999542236328,9.550000190734863,9.569999694824219,9.569999694824219,119900
2019-08-14,9.369999885559082,9.470000267028809,8.5,9.430000305175781,9.430000305175781,135200
2019-08-15,9.460000038146973,9.520000457763672,9.350000381469727,9.399999618530273,9.399999618530273,106500
2019-08-16,9.430000305175781,9.760000228881836,9.430000305175781,9.75,9.75,229400
2019-08-19,9.760000228881836,9.880000114440918,9.699999809265137,9.720000267028809,9.720000267028809,185400
2019-08-20,9.6899995803833,9.760000228881836,9.430000305175781,9.479999542236328,9.479999542236328,154600
2019-08-21,9.5,9.630000114440918,9.40999984741211,9.520000457763672,9.520000457763672,138700
2019-08-22,9.59000015258789,9.59000015258789,9.350000381469727,9.40999984741211,9.40999984741211,120900
2019-08-23,9.399999618530273,9.470000267028809,9.069999694824219,9.119999885559082,9.119999885559082,169000
2019-08-26,9.25,9.25,9.020000457763672,9.180000305175781,9.180000305175781,90200
2019-08-27,9.1899995803833,9.3100004196167,9.029999732971191,9.09000015258789,9.09000015258789,198600
2019-08-28,9.069999694824219,9.180000305175781,9.0,9.020000457763672,9.020000457763672,141600
2019-08-29,9.109999656677246,9.239999771118164,9.039999961853027,9.180000305175781,9.180000305175781,133100
2019-08-30,9.210000038146973,9.319999694824219,9.039999961853027,9.130000114440918,9.130000114440918,72000
2019-09-03,9.069999694824219,9.069999694824219,8.760000228881836,8.779999732971191,8.779999732971191,110300
2019-09-04,8.930000305175781,8.930000305175781,8.710000038146973,8.729999542236328,8.729999542236328,138000
2019-09-05,8.869999885559082,9.520000457763672,8.869999885559082,9.470000267028809,9.470000267028809,479500
2019-09-06,9.520000457763672,9.520000457763672,9.170000076293945,9.199999809265137,9.199999809265137,203500
2019-09-09,9.220000267028809,9.489999771118164,9.140000343322754,9.449999809265137,9.449999809265137,171000
2019-09-10,9.460000038146973,9.600000381469727,9.260000228881836,9.59000015258789,9.59000015258789,456800
2019-09-11,9.65999984741211,9.890000343322754,9.470000267028809,9.880000114440918,9.880000114440918,218000
2019-09-12,9.779999732971191,10.109999656677246,9.609999656677246,10.050000190734863,10.050000190734863,204500
2019-09-13,10.029999732971191,10.279999732971191,10.020000457763672,10.220000267028809,10.220000267028809,344800
2019-09-16,10.119999885559082,10.460000038146973,10.109999656677246,10.399999618530273,10.399999618530273,193400
2019-09-17,10.369999885559082,10.390000343322754,10.079999923706055,10.229999542236328,10.229999542236328,173800
2019-09-18,10.1899995803833,10.260000228881836,10.050000190734863,10.210000038146973,10.210000038146973,166900
2019-09-19,10.220000267028809,10.380000114440918,10.109999656677246,10.119999885559082,10.119999885559082,90500
2019-09-20,10.119999885559082,10.239999771118164,9.970000267028809,10.1899995803833,10.1899995803833,553100
2019-09-23,10.09000015258789,10.279999732971191,9.989999771118164,10.229999542236328,10.229999542236328,153800
2019-09-24,10.199999809265137,10.300000190734863,10.0,10.0600004196167,10.0600004196167,149000
2019-09-25,10.050000190734863,10.229999542236328,10.0,10.199999809265137,10.199999809265137,120500
2019-09-26,10.229999542236328,10.239999771118164,9.920000076293945,9.960000038146973,9.960000038146973,118500
2019-09-27,10.010000228881836,10.140000343322754,9.890000343322754,9.989999771118164,9.989999771118164,126300
2019-09-30,10.039999961853027,10.0600004196167,9.869999885559082,9.899999618530273,9.899999618530273,150400
2019-10-01,9.989999771118164,10.0600004196167,9.710000038146973,9.789999961853027,9.789999961853027,175600
2019-10-02,9.739999771118164,9.770000457763672,9.600000381469727,9.710000038146973,9.710000038146973,128100
2019-10-03,9.640000343322754,9.729999542236328,9.5,9.609999656677246,9.609999656677246,116000
2019-10-04,9.649999618530273,9.8100004196167,9.5600004196167,9.800000190734863,9.800000190734863,92200
2019-10-07,9.800000190734863,9.920000076293945,9.680000305175781,9.850000381469727,9.850000381469727,93800
2019-10-08,9.720000267028809,9.789999961853027,9.670000076293945,9.6899995803833,9.6899995803833,95300
2019-10-09,9.739999771118164,9.829999923706055,9.630000114440918,9.699999809265137,9.699999809265137,104900
2019-10-10,9.680000305175781,9.859999656677246,9.670000076293945,9.6899995803833,9.6899995803833,103800
2019-10-11,9.869999885559082,10.020000457763672,9.84000015258789,9.899999618530273,9.899999618530273,109000
2019-10-14,9.819999694824219,10.039999961853027,9.75,9.84000015258789,9.84000015258789,110600
2019-10-15,9.930000305175781,9.989999771118164,9.859999656677246,9.930000305175781,9.930000305175781,117700
2019-10-16,9.949999809265137,10.09000015258789,9.880000114440918,9.979999542236328,9.979999542236328,81000
2019-10-17,10.020000457763672,10.140000343322754,9.979999542236328,10.109999656677246,10.109999656677246,119200
2019-10-18,10.050000190734863,10.239999771118164,10.050000190734863,10.069999694824219,10.069999694824219,119900
2019-10-21,10.180000305175781,10.279999732971191,10.149999618530273,10.210000038146973,10.210000038146973,83700
2019-10-22,10.149999618530273,10.350000381469727,10.069999694824219,10.239999771118164,10.239999771118164,132000
2019-10-23,10.229999542236328,10.289999961853027,10.180000305175781,10.270000457763672,10.270000457763672,58700
2019-10-24,10.279999732971191,10.350000381469727,10.119999885559082,10.149999618530273,10.149999618530273,93400
2019-10-25,10.4399995803833,11.180000305175781,10.270000457763672,11.020000457763672,11.020000457763672,243800
2019-10-28,11.199999809265137,11.359999656677246,10.899999618530273,10.920000076293945,10.920000076293945,195000
2019-10-29,10.949999809265137,11.100000381469727,10.880000114440918,11.050000190734863,11.050000190734863,144600
2019-10-30,11.0600004196167,11.0600004196167,10.859999656677246,10.970000267028809,10.970000267028809,167200
2019-10-31,10.949999809265137,10.960000038146973,10.75,10.899999618530273,10.899999618530273,168500
2019-11-01,10.920000076293945,11.09000015258789,10.869999885559082,11.0,11.0,185900
2019-11-04,11.100000381469727,11.300000190734863,10.989999771118164,11.270000457763672,11.270000457763672,275400
2019-11-05,11.34000015258789,11.760000228881836,11.3100004196167,11.510000228881836,11.510000228881836,234800
2019-11-06,11.479999542236328,11.5,11.289999961853027,11.350000381469727,11.350000381469727,93400
2019-11-07,11.5,11.5600004196167,11.199999809265137,11.260000228881836,11.260000228881836,199800
2019-11-08,11.25,11.40999984741211,11.100000381469727,11.34000015258789,11.34000015258789,186800
2019-11-11,11.3100004196167,11.470000267028809,11.25,11.449999809265137,11.449999809265137,164300
2019-11-12,11.460000038146973,11.539999961853027,11.350000381469727,11.4399995803833,11.4399995803833,197200
2019-11-13,11.350000381469727,11.550000190734863,11.260000228881836,11.329999923706055,11.329999923706055,172500
2019-11-14,11.329999923706055,11.329999923706055,11.130000114440918,11.180000305175781,11.180000305175781,113200
2019-11-15,11.279999732971191,11.34000015258789,11.079999923706055,11.119999885559082,11.119999885559082,103200
2019-11-18,11.09000015258789,11.100000381469727,10.850000381469727,10.949999809265137,10.949999809265137,144000
2019-11-19,11.010000228881836,11.010000228881836,10.720000267028809,10.899999618530273,10.899999618530273,242600
2019-11-20,10.84000015258789,10.979999542236328,10.729999542236328,10.800000190734863,10.800000190734863,281300
2019-11-21,10.880000114440918,10.890000343322754,10.640000343322754,10.680000305175781,10.680000305175781,222200
2019-11-22,10.770000457763672,10.84000015258789,10.65999984741211,10.680000305175781,10.680000305175781,231000
2019-11-25,10.779999732971191,10.9399995803833,10.59000015258789,10.859999656677246,10.859999656677246,722300
2019-11-26,10.899999618530273,11.460000038146973,10.770000457763672,11.34000015258789,11.34000015258789,354700
2019-11-27,11.359999656677246,11.470000267028809,11.010000228881836,11.119999885559082,11.119999885559082,241100
2019-11-29,11.09000015258789,11.220000267028809,11.0600004196167,11.09000015258789,11.09000015258789,118500
2019-12-02,11.180000305175781,11.239999771118164,11.010000228881836,11.109999656677246,11.109999656677246,158600
2019-12-03,11.550000190734863,11.65999984741211,11.149999618530273,11.289999961853027,11.289999961853027,312800
2019-12-04,11.40999984741211,11.449999809265137,11.3100004196167,11.350000381469727,11.350000381469727,263700
2019-12-05,11.399999618530273,11.529999732971191,11.329999923706055,11.460000038146973,11.460000038146973,290400
2019-12-06,11.5600004196167,11.699999809265137,11.550000190734863,11.569999694824219,11.569999694824219,199800
2019-12-09,11.510000228881836,11.760000228881836,11.510000228881836,11.630000114440918,11.630000114440918,354300
2019-12-10,11.59000015258789,11.979999542236328,11.520000457763672,11.890000343322754,11.890000343322754,380000
2019-12-11,11.869999885559082,12.210000038146973,11.869999885559082,12.199999809265137,12.199999809265137,338300
2019-12-12,12.25,12.6899995803833,12.25,12.609999656677246,12.609999656677246,373400
2019-12-13,12.619999885559082,12.630000114440918,12.229999542236328,12.380000114440918,12.380000114440918,376800
2019-12-16,12.5,12.850000381469727,12.4399995803833,12.819999694824219,12.819999694824219,457600
2019-12-17,12.789999961853027,13.350000381469727,12.789999961853027,13.300000190734863,13.300000190734863,500100
2019-12-18,13.390000343322754,13.710000038146973,13.149999618530273,13.569999694824219,13.569999694824219,475800
2019-12-19,13.5600004196167,13.729999542236328,12.989999771118164,13.4399995803833,13.4399995803833,302200
2019-12-20,13.40999984741211,13.5600004196167,13.100000381469727,13.149999618530273,13.149999618530273,861400
2019-12-23,13.279999732971191,13.279999732971191,12.989999771118164,13.050000190734863,13.050000190734863,278600
2019-12-24,13.069999694824219,13.140000343322754,12.619999885559082,13.09000015258789,13.09000015258789,111700
2019-12-26,13.069999694824219,13.130000114440918,12.890000343322754,12.970000267028809,12.970000267028809,116800
2019-12-27,12.930000305175781,12.930000305175781,12.720000267028809,12.859999656677246,12.859999656677246,269000
2019-12-30,12.859999656677246,13.020000457763672,12.850000381469727,13.0,13.0,463800
2019-12-31,13.039999961853027,13.109999656677246,12.890000343322754,12.970000267028809,12.970000267028809,212800
2020-01-02,13.100000381469727,13.100000381469727,12.760000228881836,12.890000343322754,12.890000343322754,151300
2020-01-03,12.770000457763672,12.779999732971191,12.619999885559082,12.649999618530273,12.649999618530273,205200
2020-01-06,12.539999961853027,12.569999694824219,12.40999984741211,12.470000267028809,12.470000267028809,146700
2020-01-07,12.460000038146973,12.460000038146973,12.170000076293945,12.239999771118164,12.239999771118164,261400
2020-01-08,12.220000267028809,12.319999694824219,12.170000076293945,12.260000228881836,12.260000228881836,287700
2020-01-09,12.380000114440918,12.380000114440918,12.079999923706055,12.119999885559082,12.119999885559082,214300
2020-01-10,12.140000343322754,12.140000343322754,11.920000076293945,12.029999732971191,12.029999732971191,190700
2020-01-13,12.0600004196167,12.1899995803833,11.949999809265137,12.15999984741211,12.15999984741211,128500
2020-01-14,12.0600004196167,12.119999885559082,11.880000114440918,12.09000015258789,12.09000015258789,269200
2020-01-15,11.989999771118164,12.15999984741211,11.979999542236328,12.050000190734863,12.050000190734863,196600
2020-01-16,12.0600004196167,12.199999809265137,12.050000190734863,12.15999984741211,12.15999984741211,163200
2020-01-17,12.25,12.279999732971191,12.050000190734863,12.109999656677246,12.109999656677246,173200
2020-01-21,12.050000190734863,12.149999618530273,11.970000267028809,12.050000190734863,12.050000190734863,199200
2020-01-22,12.0600004196167,12.140000343322754,11.90999984741211,12.09000015258789,12.09000015258789,142300
2020-01-23,11.979999542236328,12.149999618530273,11.5600004196167,12.069999694824219,12.069999694824219,221200
2020-01-24,12.069999694824219,12.15999984741211,11.729999542236328,11.789999961853027,11.789999961853027,161700
2020-01-27,11.569999694824219,11.729999542236328,11.470000267028809,11.619999885559082,11.619999885559082,180600
2020-01-28,11.670000076293945,11.800000190734863,11.630000114440918,11.770000457763672,11.770000457763672,179600
2020-01-29,11.729999542236328,11.829999923706055,11.5600004196167,11.569999694824219,11.569999694824219,181100
2020-01-30,11.5,11.670000076293945,11.399999618530273,11.609999656677246,11.609999656677246,182100
2020-01-31,11.40999984741211,11.899999618530273,11.40999984741211,11.829999923706055,11.829999923706055,400800
2020-02-03,11.890000343322754,12.149999618530273,11.890000343322754,12.079999923706055,12.079999923706055,245600
2020-02-04,12.149999618530273,12.569999694824219,12.149999618530273,12.510000228881836,12.510000228881836,673700
2020-02-05,12.680000305175781,12.800000190734863,12.579999923706055,12.640000343322754,12.640000343322754,198800
2020-02-06,12.65999984741211,12.800000190734863,12.510000228881836,12.600000381469727,12.600000381469727,249300
2020-02-07,12.529999732971191,12.649999618530273,12.420000076293945,12.569999694824219,12.569999694824219,533500
2020-02-10,12.520000457763672,12.680000305175781,12.510000228881836,12.529999732971191,12.529999732971191,197700
2020-02-11,12.600000381469727,12.9399995803833,12.579999923706055,12.90999984741211,12.90999984741211,274500
2020-02-12,13.039999961853027,13.260000228881836,13.0,13.239999771118164,13.239999771118164,188500
2020-02-13,13.15999984741211,13.220000267028809,12.960000038146973,13.15999984741211,13.15999984741211,188800
2020-02-14,13.15999984741211,13.3100004196167,13.079999923706055,13.279999732971191,13.279999732971191,269200
2020-02-18,13.239999771118164,13.369999885559082,13.130000114440918,13.359999656677246,13.359999656677246,174600
2020-02-19,13.420000076293945,13.550000190734863,13.319999694824219,13.510000228881836,13.510000228881836,164700
2020-02-20,13.489999771118164,13.630000114440918,13.359999656677246,13.529999732971191,13.529999732971191,495000
2020-02-21,13.520000457763672,13.680000305175781,13.359999656677246,13.649999618530273,13.649999618530273,225800
2020-02-24,13.40999984741211,13.6899995803833,12.90999984741211,13.609999656677246,13.609999656677246,434700
2020-02-25,13.59000015258789,13.649999618530273,13.329999923706055,13.40999984741211,13.40999984741211,417800
2020-02-26,13.4399995803833,13.529999732971191,13.270000457763672,13.399999618530273,13.399999618530273,707700
2020-02-27,13.170000076293945,13.239999771118164,12.720000267028809,12.720000267028809,12.720000267028809,541100
2020-02-28,12.329999923706055,12.579999923706055,11.899999618530273,12.170000076293945,12.170000076293945,563300
2020-03-02,12.260000228881836,12.710000038146973,12.140000343322754,12.6899995803833,12.6899995803833,348400
2020-03-03,12.619999885559082,12.890000343322754,12.100000381469727,12.210000038146973,12.210000038146973,394700
2020-03-04,12.369999885559082,12.369999885559082,11.510000228881836,11.75,11.75,453500
2020-03-05,11.5,11.6899995803833,11.039999961853027,11.140000343322754,11.140000343322754,414400
2020-03-06,10.760000228881836,11.329999923706055,10.75,11.199999809265137,11.199999809265137,363700
2020-03-09,10.680000305175781,10.770000457763672,9.25,9.319999694824219,9.319999694824219,389000
2020-03-10,9.539999961853027,9.729999542236328,9.039999961853027,9.40999984741211,9.40999984741211,392200
2020-03-11,9.130000114440918,9.350000381469727,8.720000267028809,8.899999618530273,8.899999618530273,357900
2020-03-12,8.289999961853027,8.529999732971191,7.389999866485596,7.550000190734863,7.550000190734863,414600
2020-03-13,8.010000228881836,8.229999542236328,7.300000190734863,7.510000228881836,7.510000228881836,593700
2020-03-16,4.0,6.980000019073486,4.0,5.25,5.25,570800
2020-03-17,5.420000076293945,5.510000228881836,4.449999809265137,4.630000114440918,4.630000114440918,748300
2020-03-18,4.449999809265137,4.579999923706055,3.569999933242798,3.5799999237060547,3.5799999237060547,808100
2020-03-19,3.569999933242798,4.679999828338623,3.359999895095825,4.579999923706055,4.579999923706055,920600
2020-03-20,4.639999866485596,4.809999942779541,3.6500000953674316,3.990000009536743,3.990000009536743,1464800
2020-03-23,4.050000190734863,4.139999866485596,3.609999895095825,4.119999885559082,4.119999885559082,1121800
2020-03-24,4.429999828338623,4.869999885559082,4.239999771118164,4.860000133514404,4.860000133514404,576100
2020-03-25,5.0,5.5,4.809999942779541,5.409999847412109,5.409999847412109,506800
2020-03-26,5.510000228881836,6.059999942779541,5.440000057220459,5.760000228881836,5.760000228881836,701000
2020-03-27,5.75,5.960000038146973,5.449999809265137,5.769999980926514,5.769999980926514,520400
2020-03-30,5.800000190734863,5.889999866485596,5.480000019073486,5.800000190734863,5.800000190734863,619500
2020-03-31,5.800000190734863,6.070000171661377,5.71999979019165,6.070000171661377,6.070000171661377,538700
2020-04-01,5.75,5.820000171661377,5.25,5.409999847412109,5.409999847412109,605600
2020-04-02,5.199999809265137,5.440000057220459,4.840000152587891,5.079999923706055,5.079999923706055,334400
2020-04-03,5.019999980926514,5.070000171661377,4.519999980926514,4.699999809265137,4.699999809265137,316500
2020-04-06,5.03000020980835,5.5,4.960000038146973,5.5,5.5,415800
2020-04-07,5.760000228881836,6.079999923706055,5.309999942779541,5.449999809265137,5.449999809265137,453900
2020-04-08,5.639999866485596,5.760000228881836,5.519999980926514,5.75,5.75,412900
2020-04-09,5.829999923706055,6.960000038146973,5.829999923706055,6.909999847412109,6.909999847412109,514300
2020-04-13,7.119999885559082,7.420000076293945,6.380000114440918,6.550000190734863,6.550000190734863,346700
2020-04-14,6.78000020980835,6.829999923706055,6.099999904632568,6.340000152587891,6.340000152587891,468600
2020-04-15,6.050000190734863,6.349999904632568,5.78000020980835,5.929999828338623,5.929999828338623,498000
2020-04-16,5.929999828338623,5.960000038146973,5.380000114440918,5.559999942779541,5.559999942779541,400800
2020-04-17,5.860000133514404,6.400000095367432,5.860000133514404,6.269999980926514,6.269999980926514,396500
2020-04-20,6.099999904632568,6.489999771118164,6.019999980926514,6.289999961853027,6.289999961853027,279400
2020-04-21,6.119999885559082,6.28000020980835,5.599999904632568,5.889999866485596,5.889999866485596,390400
2020-04-22,6.070000171661377,6.150000095367432,5.829999923706055,5.880000114440918,5.880000114440918,235200
2020-04-23,5.949999809265137,6.190000057220459,5.789999961853027,5.869999885559082,5.869999885559082,284300
2020-04-24,5.929999828338623,6.010000228881836,5.599999904632568,5.960000038146973,5.960000038146973,296800
2020-04-27,6.090000152587891,6.46999979019165,5.869999885559082,6.329999923706055,6.329999923706055,380100
2020-04-28,6.550000190734863,6.800000190734863,6.429999828338623,6.679999828338623,6.679999828338623,465200
2020-04-29,7.059999942779541,7.78000020980835,6.909999847412109,7.570000171661377,7.570000171661377,582200
2020-04-30,7.269999980926514,7.269999980926514,6.809999942779541,6.96999979019165,6.96999979019165,301700
2020-05-01,7.309999942779541,7.78000020980835,6.920000076293945,7.53000020980835,7.53000020980835,418400
2020-05-04,7.449999809265137,7.449999809265137,6.760000228881836,7.010000228881836,7.010000228881836,492700
2020-05-05,7.190000057220459,7.489999771118164,6.809999942779541,6.909999847412109,6.909999847412109,328300
2020-05-06,6.949999809265137,7.019999980926514,6.420000076293945,6.550000190734863,6.550000190734863,365600
2020-05-07,6.659999847412109,6.840000152587891,6.579999923706055,6.659999847412109,6.659999847412109,286000
2020-05-08,6.829999923706055,7.21999979019165,6.809999942779541,7.179999828338623,7.179999828338623,311100
2020-05-11,7.050000190734863,7.300000190734863,6.849999904632568,7.03000020980835,7.03000020980835,387700
2020-05-12,6.929999828338623,7.010000228881836,6.380000114440918,6.420000076293945,6.420000076293945,449300
2020-05-13,6.269999980926514,6.380000114440918,5.800000190734863,5.880000114440918,5.880000114440918,430200
2020-05-14,5.659999847412109,5.75,5.289999961853027,5.619999885559082,5.619999885559082,400900
2020-05-15,5.599999904632568,5.980000019073486,5.510000228881836,5.860000133514404,5.860000133514404,340300
2020-05-18,6.239999771118164,6.800000190734863,6.199999809265137,6.699999809265137,6.699999809265137,465900
2020-05-19,6.639999866485596,6.809999942779541,6.400000095367432,6.400000095367432,6.400000095367432,309000
2020-05-20,6.650000095367432,6.920000076293945,6.579999923706055,6.869999885559082,6.869999885559082,402600
2020-05-21,6.849999904632568,7.28000020980835,6.849999904632568,7.159999847412109,7.159999847412109,268500
2020-05-22,7.309999942779541,7.46999979019165,7.179999828338623,7.449999809265137,7.449999809265137,305900
2020-05-26,7.840000152587891,7.980000019073486,7.75,7.809999942779541,7.809999942779541,581600
2020-05-27,8.130000114440918,8.640000343322754,7.869999885559082,8.569999694824219,8.569999694824219,460200
2020-05-28,8.770000457763672,8.770000457763672,8.260000228881836,8.289999961853027,8.289999961853027,419500
2020-05-29,8.109999656677246,8.829999923706055,7.909999847412109,8.800000190734863,8.800000190734863,637600
2020-06-01,8.8100004196167,8.8100004196167,8.069999694824219,8.260000228881836,8.260000228881836,483000
2020-06-02,8.300000190734863,8.470000267028809,8.170000076293945,8.420000076293945,8.420000076293945,339500
2020-06-03,8.649999618530273,9.15999984741211,8.550000190734863,8.960000038146973,8.960000038146973,288400
2020-06-04,8.920000076293945,9.75,8.6899995803833,9.699999809265137,9.699999809265137,542000
2020-06-05,10.15999984741211,10.970000267028809,10.109999656677246,10.930000305175781,10.930000305175781,599100
2020-06-08,11.239999771118164,11.600000381469727,10.819999694824219,10.979999542236328,10.979999542236328,785600
2020-06-09,10.680000305175781,10.770000457763672,10.09000015258789,10.149999618530273,10.149999618530273,583800
2020-06-10,10.100000381469727,10.359999656677246,9.800000190734863,9.819999694824219,9.819999694824219,407900
2020-06-11,9.600000381469727,9.600000381469727,8.630000114440918,8.960000038146973,8.960000038146973,448300
2020-06-12,9.59000015258789,9.6899995803833,8.720000267028809,8.989999771118164,8.989999771118164,660800
2020-06-15,8.470000267028809,9.6899995803833,8.289999961853027,9.630000114440918,9.630000114440918,545000
2020-06-16,9.5600004196167,10.039999961853027,9.229999542236328,9.729999542236328,9.729999542236328,444300
2020-06-17,9.869999885559082,9.869999885559082,9.109999656677246,9.130000114440918,9.130000114440918,251600
2020-06-18,9.020000457763672,9.359999656677246,9.010000228881836,9.199999809265137,9.199999809265137,235700
2020-06-19,9.319999694824219,9.319999694824219,8.979999542236328,9.09000015258789,9.09000015258789,487800
2020-06-22,8.949999809265137,9.800000190734863,8.859999656677246,9.770000457763672,9.770000457763672,541300
2020-06-23,9.890000343322754,10.029999732971191,9.279999732971191,9.300000190734863,9.300000190734863,347700
2020-06-24,9.09000015258789,9.270000457763672,8.729999542236328,8.770000457763672,8.770000457763672,400600
2020-06-25,8.65999984741211,9.210000038146973,8.510000228881836,9.210000038146973,9.210000038146973,392900
2020-06-26,9.0,9.0,8.529999732971191,8.739999771118164,8.739999771118164,572700
2020-06-29,8.979999542236328,9.449999809265137,8.890000343322754,9.300000190734863,9.300000190734863,439700
2020-06-30,9.140000343322754,9.829999923706055,9.140000343322754,9.800000190734863,9.800000190734863,371600
2020-07-01,9.770000457763672,9.779999732971191,9.020000457763672,9.170000076293945,9.170000076293945,372900
2020-07-02,9.369999885559082,9.579999923706055,9.029999732971191,9.130000114440918,9.130000114440918,364200
2020-07-06,9.430000305175781,9.430000305175781,8.930000305175781,8.979999542236328,8.979999542236328,421500
2020-07-07,8.850000381469727,8.920000076293945,8.630000114440918,8.65999984741211,8.65999984741211,276100
2020-07-08,8.609999656677246,8.8100004196167,8.359999656677246,8.640000343322754,8.640000343322754,435600
2020-07-09,8.609999656677246,8.619999885559082,8.210000038146973,8.3100004196167,8.3100004196167,474600
2020-07-10,8.289999961853027,8.579999923706055,8.210000038146973,8.539999961853027,8.539999961853027,616600
2020-07-13,8.720000267028809,8.819999694824219,8.399999618530273,8.600000381469727,8.600000381469727,396200
2020-07-14,8.5600004196167,8.569999694824219,8.170000076293945,8.359999656677246,8.359999656677246,280300
2020-07-15,8.6899995803833,9.079999923706055,8.600000381469727,8.989999771118164,8.989999771118164,329800
2020-07-16,8.869999885559082,9.039999961853027,8.6899995803833,8.869999885559082,8.869999885559082,240000
2020-07-17,8.829999923706055,8.979999542236328,8.670000076293945,8.819999694824219,8.819999694824219,189900
2020-07-20,8.739999771118164,8.829999923706055,8.649999618530273,8.720000267028809,8.720000267028809,256800
2020-07-21,8.880000114440918,9.15999984741211,8.850000381469727,9.100000381469727,9.100000381469727,271900
2020-07-22,9.010000228881836,9.010000228881836,8.65999984741211,8.84000015258789,8.84000015258789,191100
2020-07-23,8.760000228881836,9.109999656677246,8.760000228881836,8.920000076293945,8.920000076293945,241300
2020-07-24,8.949999809265137,9.0,8.779999732971191,8.850000381469727,8.850000381469727,145200
2020-07-27,8.829999923706055,9.100000381469727,8.630000114440918,8.680000305175781,8.680000305175781,204100
2020-07-28,8.640000343322754,8.90999984741211,8.600000381469727,8.720000267028809,8.720000267028809,220100
2020-07-29,8.720000267028809,9.09000015258789,8.6899995803833,9.050000190734863,9.050000190734863,222300
2020-07-30,8.8100004196167,8.859999656677246,8.609999656677246,8.779999732971191,8.779999732971191,311200
2020-07-31,9.350000381469727,10.579999923706055,9.020000457763672,9.430000305175781,9.430000305175781,774100
2020-08-03,9.529999732971191,9.8100004196167,8.920000076293945,8.970000267028809,8.970000267028809,422600
2020-08-04,9.010000228881836,9.3100004196167,8.9399995803833,9.210000038146973,9.210000038146973,275300
2020-08-05,9.279999732971191,9.6899995803833,9.270000457763672,9.640000343322754,9.640000343322754,281900
2020-08-06,9.630000114440918,9.829999923706055,9.529999732971191,9.819999694824219,9.819999694824219,186200
2020-08-07,9.699999809265137,10.1899995803833,9.649999618530273,10.180000305175781,10.180000305175781,186200
2020-08-10,10.199999809265137,10.739999771118164,10.039999961853027,10.34000015258789,10.34000015258789,319600
2020-08-11,10.600000381469727,11.079999923706055,10.579999923706055,10.6899995803833,10.6899995803833,534400
2020-08-12,10.930000305175781,10.930000305175781,10.34000015258789,10.460000038146973,10.460000038146973,317500
2020-08-13,10.359999656677246,10.430000305175781,10.069999694824219,10.130000114440918,10.130000114440918,192400
2020-08-14,10.0,10.369999885559082,9.850000381469727,10.0600004196167,10.0600004196167,291600
2020-08-17,10.050000190734863,10.079999923706055,9.789999961853027,10.010000228881836,10.010000228881836,226300
2020-08-18,10.050000190734863,10.050000190734863,9.550000190734863,9.59000015258789,9.59000015258789,289300
2020-08-19,9.510000228881836,9.90999984741211,9.510000228881836,9.640000343322754,9.640000343322754,157300
2020-08-20,9.430000305175781,9.630000114440918,9.350000381469727,9.380000114440918,9.380000114440918,151800
2020-08-21,9.34000015258789,9.460000038146973,9.109999656677246,9.1899995803833,9.1899995803833,213000
2020-08-24,9.220000267028809,9.460000038146973,9.069999694824219,9.380000114440918,9.380000114440918,263900
2020-08-25,9.529999732971191,9.6899995803833,9.350000381469727,9.510000228881836,9.510000228881836,227400
2020-08-26,9.470000267028809,9.479999542236328,9.09000015258789,9.100000381469727,9.100000381469727,240300
2020-08-27,9.220000267028809,9.449999809265137,9.1899995803833,9.359999656677246,9.359999656677246,254300
2020-08-28,9.479999542236328,9.479999542236328,9.3100004196167,9.449999809265137,9.449999809265137,372400
2020-08-31,9.420000076293945,9.619999885559082,9.3100004196167,9.5,9.5,450900
2020-09-01,9.420000076293945,9.579999923706055,9.239999771118164,9.520000457763672,9.520000457763672,348100
2020-09-02,9.5,9.779999732971191,9.380000114440918,9.550000190734863,9.550000190734863,311400
2020-09-03,9.550000190734863,9.90999984741211,9.550000190734863,9.699999809265137,9.699999809265137,368700
2020-09-04,9.949999809265137,9.989999771118164,9.75,9.850000381469727,9.850000381469727,587800
2020-09-08,9.9399995803833,9.9399995803833,9.5,9.640000343322754,9.640000343322754,292600
2020-09-09,9.6899995803833,9.779999732971191,9.5,9.510000228881836,9.510000228881836,301900
2020-09-10,9.5,9.609999656677246,9.229999542236328,9.279999732971191,9.279999732971191,317500
2020-09-11,9.279999732971191,9.279999732971191,8.989999771118164,9.010000228881836,9.010000228881836,267400
2020-09-14,9.09000015258789,9.359999656677246,8.960000038146973,9.300000190734863,9.300000190734863,236500
2020-09-15,9.300000190734863,9.479999542236328,9.149999618530273,9.350000381469727,9.350000381469727,188500
2020-09-16,9.369999885559082,9.630000114440918,9.239999771118164,9.5,9.5,414800
2020-09-17,9.380000114440918,9.6899995803833,9.100000381469727,9.510000228881836,9.510000228881836,236000
2020-09-18,9.609999656677246,9.640000343322754,9.109999656677246,9.430000305175781,9.430000305175781,706300
2020-09-21,9.15999984741211,9.220000267028809,8.5600004196167,8.600000381469727,8.600000381469727,442400
2020-09-22,8.550000190734863,8.739999771118164,8.119999885559082,8.180000305175781,8.180000305175781,331100
2020-09-23,8.199999809265137,8.479999542236328,8.069999694824219,8.069999694824219,8.069999694824219,241100
2020-09-24,8.100000381469727,8.359999656677246,7.949999809265137,8.119999885559082,8.119999885559082,230000
2020-09-25,8.069999694824219,8.380000114440918,8.010000228881836,8.300000190734863,8.300000190734863,178800
2020-09-28,8.449999809265137,8.680000305175781,8.449999809265137,8.609999656677246,8.609999656677246,152000
2020-09-29,8.529999732971191,8.699999809265137,8.369999885559082,8.649999618530273,8.649999618530273,203600
2020-09-30,8.729999542236328,8.850000381469727,8.399999618530273,8.640000343322754,8.640000343322754,171000
2020-10-01,8.630000114440918,8.8100004196167,8.489999771118164,8.729999542236328,8.729999542236328,169600
2020-10-02,8.550000190734863,9.050000190734863,8.550000190734863,9.010000228881836,9.010000228881836,115700
2020-10-05,9.15999984741211,9.4399995803833,8.84000015258789,9.399999618530273,9.399999618530273,179200
2020-10-06,9.550000190734863,9.630000114440918,9.260000228881836,9.300000190734863,9.300000190734863,274300
2020-10-07,9.420000076293945,9.630000114440918,9.239999771118164,9.300000190734863,9.300000190734863,282600
2020-10-08,9.4399995803833,9.640000343322754,9.4399995803833,9.520000457763672,9.520000457763672,231500
2020-10-09,9.640000343322754,9.770000457763672,9.390000343322754,9.460000038146973,9.460000038146973,163100
2020-10-12,9.430000305175781,9.510000228881836,9.350000381469727,9.489999771118164,9.489999771118164,207600
2020-10-13,9.420000076293945,9.729999542236328,9.119999885559082,9.279999732971191,9.279999732971191,179000
2020-10-14,9.289999961853027,9.4399995803833,9.130000114440918,9.15999984741211,9.15999984741211,141800
2020-10-15,9.0,9.649999618530273,8.920000076293945,9.640000343322754,9.640000343322754,194700
2020-10-16,9.5600004196167,9.59000015258789,9.420000076293945,9.460000038146973,9.460000038146973,134700
2020-10-19,9.489999771118164,9.600000381469727,9.119999885559082,9.140000343322754,9.140000343322754,127900
2020-10-20,9.289999961853027,9.489999771118164,9.180000305175781,9.210000038146973,9.210000038146973,247900
2020-10-21,9.199999809265137,9.399999618530273,9.149999618530273,9.180000305175781,9.180000305175781,95700
2020-10-22,9.149999618530273,9.569999694824219,9.149999618530273,9.420000076293945,9.420000076293945,231500
2020-10-23,9.479999542236328,9.869999885559082,9.470000267028809,9.569999694824219,9.569999694824219,183600
2020-10-26,9.369999885559082,9.640000343322754,9.260000228881836,9.420000076293945,9.420000076293945,163800
2020-10-27,9.380000114440918,9.460000038146973,9.0600004196167,9.079999923706055,9.079999923706055,308100
2020-10-28,8.859999656677246,9.039999961853027,8.6899995803833,8.710000038146973,8.710000038146973,279400
2020-10-29,8.649999618530273,9.119999885559082,8.40999984741211,8.979999542236328,8.979999542236328,491800
2020-10-30,9.100000381469727,9.640000343322754,9.100000381469727,9.600000381469727,9.600000381469727,930300
2020-11-02,9.789999961853027,9.920000076293945,9.520000457763672,9.600000381469727,9.600000381469727,226000
2020-11-03,9.4399995803833,9.850000381469727,9.260000228881836,9.430000305175781,9.430000305175781,200800
2020-11-04,9.260000228881836,9.380000114440918,8.84000015258789,9.25,9.25,262400
2020-11-05,9.25,9.949999809265137,9.25,9.920000076293945,9.920000076293945,322400
2020-11-06,10.140000343322754,10.470000267028809,9.989999771118164,10.25,10.25,304600
2020-11-09,10.890000343322754,11.9399995803833,10.890000343322754,11.5600004196167,11.5600004196167,431000
2020-11-10,11.75,12.0,11.510000228881836,11.5600004196167,11.5600004196167,268800
2020-11-11,11.710000038146973,11.720000267028809,11.140000343322754,11.270000457763672,11.270000457763672,200000
2020-11-12,11.100000381469727,11.239999771118164,10.550000190734863,10.720000267028809,10.720000267028809,190500
2020-11-13,10.850000381469727,11.239999771118164,10.850000381469727,11.149999618530273,11.149999618530273,197500
2020-11-16,11.529999732971191,11.970000267028809,11.369999885559082,11.970000267028809,11.970000267028809,361600
2020-11-17,11.800000190734863,12.149999618530273,11.510000228881836,12.039999961853027,12.039999961853027,364600
2020-11-18,12.0600004196167,12.329999923706055,11.399999618530273,11.40999984741211,11.40999984741211,272700
2020-11-19,11.460000038146973,11.510000228881836,11.010000228881836,11.40999984741211,11.40999984741211,323800
2020-11-20,11.260000228881836,11.4399995803833,11.1899995803833,11.420000076293945,11.420000076293945,511500
2020-11-23,11.579999923706055,12.079999923706055,11.460000038146973,12.0,12.0,315700
2020-11-24,12.270000457763672,12.970000267028809,12.210000038146973,12.829999923706055,12.829999923706055,279800
2020-11-25,12.529999732971191,13.050000190734863,12.1899995803833,12.859999656677246,12.859999656677246,334400
2020-11-27,12.8100004196167,12.8100004196167,12.220000267028809,12.59000015258789,12.59000015258789,202500
2020-11-30,12.5,12.5,11.699999809265137,11.800000190734863,11.800000190734863,463700
2020-12-01,12.069999694824219,12.329999923706055,11.8100004196167,12.220000267028809,12.220000267028809,315300
2020-12-02,12.15999984741211,12.920000076293945,11.960000038146973,12.859999656677246,12.859999656677246,530600
2020-12-03,12.829999923706055,13.210000038146973,12.670000076293945,12.970000267028809,12.970000267028809,252800
2020-12-04,13.109999656677246,13.210000038146973,12.880000114440918,13.140000343322754,13.140000343322754,223400
2020-12-07,12.949999809265137,13.210000038146973,12.899999618530273,13.180000305175781,13.180000305175781,240200
2020-12-08,13.010000228881836,13.770000457763672,13.010000228881836,13.630000114440918,13.630000114440918,393000
2020-12-09,13.84000015258789,14.010000228881836,13.329999923706055,13.40999984741211,13.40999984741211,333400
2020-12-10,13.199999809265137,13.65999984741211,13.119999885559082,13.630000114440918,13.630000114440918,220900
2020-12-11,13.569999694824219,13.720000267028809,13.350000381469727,13.539999961853027,13.539999961853027,205700
2020-12-14,13.850000381469727,13.850000381469727,13.460000038146973,13.510000228881836,13.510000228881836,228700
2020-12-15,13.850000381469727,14.199999809265137,13.4399995803833,14.1899995803833,14.1899995803833,257400
2020-12-16,14.279999732971191,14.470000267028809,13.779999732971191,13.819999694824219,13.819999694824219,354000
2020-12-17,13.829999923706055,14.050000190734863,13.760000228881836,13.890000343322754,13.890000343322754,371300
2020-12-18,13.930000305175781,14.140000343322754,13.210000038146973,13.390000343322754,13.390000343322754,735900
2020-12-21,13.369999885559082,13.489999771118164,13.25,13.399999618530273,13.399999618530273,351400
2020-12-22,13.470000267028809,13.579999923706055,13.050000190734863,13.1899995803833,13.1899995803833,321300
2020-12-23,13.270000457763672,13.619999885559082,13.270000457763672,13.510000228881836,13.510000228881836,400300
2020-12-24,13.479999542236328,13.619999885559082,13.319999694824219,13.449999809265137,13.449999809265137,106100
2020-12-28,13.1899995803833,13.800000190734863,13.1899995803833,13.569999694824219,13.569999694824219,162200
2020-12-29,13.600000381469727,13.600000381469727,13.25,13.390000343322754,13.390000343322754,179300
2020-12-30,12.6899995803833,13.649999618530273,12.6899995803833,13.569999694824219,13.569999694824219,167700
2020-12-31,13.5600004196167,13.760000228881836,13.4399995803833,13.649999618530273,13.649999618530273,138400
2021-01-04,13.770000457763672,13.899999618530273,13.289999961853027,13.550000190734863,13.550000190734863,232300
2021-01-05,13.539999961853027,13.90999984741211,13.539999961853027,13.619999885559082,13.619999885559082,296700
2021-01-06,14.119999885559082,15.3100004196167,13.260000228881836,14.9399995803833,14.9399995803833,430800
2021-01-07,15.010000228881836,15.300000190734863,14.869999885559082,15.199999809265137,15.199999809265137,349000
2021-01-08,15.300000190734863,15.600000381469727,15.149999618530273,15.3100004196167,15.3100004196167,391400
2021-01-11,15.3100004196167,15.65999984741211,14.960000038146973,15.050000190734863,15.050000190734863,296000
2021-01-12,15.270000457763672,15.609999656677246,15.09000015258789,15.59000015258789,15.59000015258789,350100
2021-01-13,15.5,15.630000114440918,14.8100004196167,15.220000267028809,15.220000267028809,255100
2021-01-14,15.399999618530273,16.06999969482422,15.399999618530273,15.930000305175781,15.930000305175781,264100
2021-01-15,15.970000267028809,16.579999923706055,15.630000114440918,16.40999984741211,16.40999984741211,693900
2021-01-19,16.479999542236328,16.75,16.43000030517578,16.540000915527344,16.540000915527344,512600
2021-01-20,16.600000381469727,16.760000228881836,16.40999984741211,16.709999084472656,16.709999084472656,469500
2021-01-21,16.809999465942383,17.0,16.479999542236328,16.81999969482422,16.81999969482422,399700
2021-01-22,16.549999237060547,17.399999618530273,16.549999237060547,17.34000015258789,17.34000015258789,315300
2021-01-25,17.219999313354492,17.260000228881836,16.700000762939453,17.170000076293945,17.170000076293945,735000
2021-01-26,17.329999923706055,17.530000686645508,16.729999542236328,16.90999984741211,16.90999984741211,389700
2021-01-27,16.3700008392334,16.959999084472656,16.1299991607666,16.59000015258789,16.59000015258789,434700
2021-01-28,16.979999542236328,17.079999923706055,16.5,16.850000381469727,16.850000381469727,389800
2021-01-29,16.850000381469727,17.65999984741211,16.389999389648438,16.770000457763672,16.770000457763672,596000
2021-02-01,17.0,17.18000030517578,16.6200008392334,17.020000457763672,17.020000457763672,404700
2021-02-02,17.309999465942383,18.770000457763672,17.18000030517578,18.6200008392334,18.6200008392334,492200
2021-02-03,18.709999084472656,18.93000030517578,18.170000076293945,18.510000228881836,18.510000228881836,765400
2021-02-04,18.5,18.899999618530273,18.479999542236328,18.540000915527344,18.540000915527344,657900
2021-02-05,18.520000457763672,18.850000381469727,18.260000228881836,18.34000015258789,18.34000015258789,1156600
2021-02-08,18.579999923706055,18.850000381469727,17.860000610351562,18.809999465942383,18.809999465942383,925100
2021-02-09,18.6200008392334,18.829999923706055,18.18000030517578,18.700000762939453,18.700000762939453,425600
2021-02-10,18.739999771118164,19.56999969482422,18.489999771118164,19.3700008392334,19.3700008392334,457900
2021-02-11,19.760000228881836,20.3700008392334,19.489999771118164,19.899999618530273,19.899999618530273,488900
2021-02-12,19.760000228881836,19.989999771118164,19.5,19.610000610351562,19.610000610351562,223500
2021-02-16,19.850000381469727,20.639999389648438,19.81999969482422,20.510000228881836,20.510000228881836,414500
2021-02-17,20.3799991607666,21.420000076293945,19.920000076293945,21.0,21.0,634500
2021-02-18,20.81999969482422,21.100000381469727,19.709999084472656,19.780000686645508,19.780000686645508,301700
2021-02-19,19.979999542236328,20.479999542236328,19.93000030517578,20.450000762939453,20.450000762939453,246800
2021-02-22,20.420000076293945,21.229999542236328,20.309999465942383,20.639999389648438,20.639999389648438,353000
2021-02-23,20.690000534057617,20.729999542236328,19.610000610351562,20.389999389648438,20.389999389648438,756800
2021-02-24,20.520000457763672,21.40999984741211,20.170000076293945,21.299999237060547,21.299999237060547,401100
2021-02-25,21.5,21.5,20.329999923706055,20.40999984741211,20.40999984741211,295100
2021-02-26,20.31999969482422,20.65999984741211,19.549999237060547,20.270000457763672,20.270000457763672,373100
2021-03-01,20.770000457763672,21.25,20.309999465942383,21.079999923706055,21.079999923706055,225100
2021-03-02,21.1200008392334,21.40999984741211,20.649999618530273,21.100000381469727,21.100000381469727,292200
2021-03-03,21.360000610351562,22.399999618530273,20.729999542236328,21.90999984741211,21.90999984741211,557200
2021-03-04,21.90999984741211,22.420000076293945,20.93000030517578,21.479999542236328,21.479999542236328,550500
2021-03-05,21.889999389648438,22.110000610351562,21.25,21.969999313354492,21.969999313354492,760400
2021-03-08,22.209999084472656,23.93000030517578,22.020000457763672,23.520000457763672,23.520000457763672,616000
2021-03-09,23.520000457763672,23.559999465942383,22.059999465942383,22.559999465942383,22.559999465942383,381700
2021-03-10,23.09000015258789,23.31999969482422,22.389999389648438,22.770000457763672,22.770000457763672,411200
2021-03-11,22.90999984741211,23.920000076293945,22.559999465942383,23.809999465942383,23.809999465942383,691600
2021-03-12,24.170000076293945,24.520000457763672,23.40999984741211,23.530000686645508,23.530000686645508,355800
2021-03-15,23.719999313354492,24.290000915527344,22.75,24.200000762939453,24.200000762939453,794000
2021-03-16,24.200000762939453,24.420000076293945,22.8700008392334,23.0,23.0,657800
2021-03-17,23.139999389648438,23.760000228881836,22.420000076293945,23.399999618530273,23.399999618530273,370200
2021-03-18,23.5,23.93000030517578,22.809999465942383,23.079999923706055,23.079999923706055,818400
2021-03-19,23.149999618530273,23.989999771118164,22.649999618530273,23.600000381469727,23.600000381469727,1706100
2021-03-22,23.350000381469727,23.649999618530273,22.510000228881836,23.0,23.0,602200
2021-03-23,22.790000915527344,22.790000915527344,21.3700008392334,21.459999084472656,21.459999084472656,627800
2021-03-24,21.780000686645508,22.030000686645508,20.75,20.780000686645508,20.780000686645508,338700
2021-03-25,20.65999984741211,21.489999771118164,20.020000457763672,21.25,21.25,704300
2021-03-26,21.649999618530273,21.75,20.739999771118164,21.31999969482422,21.31999969482422,783400
2021-03-29,21.31999969482422,21.5,20.260000228881836,20.450000762939453,20.450000762939453,724100
2021-03-30,20.520000457763672,21.219999313354492,20.200000762939453,20.989999771118164,20.989999771118164,367500
2021-03-31,20.860000610351562,21.280000686645508,20.6200008392334,20.719999313354492,20.719999313354492,596700
2021-04-01,20.81999969482422,21.1299991607666,20.549999237060547,21.1299991607666,21.1299991607666,366800
2021-04-05,21.440000534057617,21.670000076293945,20.709999084472656,20.81999969482422,20.81999969482422,375300
2021-04-06,20.790000915527344,21.280000686645508,20.790000915527344,21.049999237060547,21.049999237060547,303500
2021-04-07,20.899999618530273,21.65999984741211,20.899999618530273,21.1299991607666,21.1299991607666,412100
2021-04-08,20.920000076293945,21.450000762939453,20.760000228881836,21.399999618530273,21.399999618530273,204100
2021-04-09,21.399999618530273,21.850000381469727,21.389999389648438,21.799999237060547,21.799999237060547,230700
2021-04-12,21.889999389648438,22.270000457763672,21.809999465942383,22.100000381469727,22.100000381469727,182600
2021-04-13,22.209999084472656,22.229999542236328,21.280000686645508,21.34000015258789,21.34000015258789,390400
2021-04-14,21.280000686645508,21.969999313354492,21.280000686645508,21.850000381469727,21.850000381469727,267100
2021-04-15,21.920000076293945,22.18000030517578,21.309999465942383,22.059999465942383,22.059999465942383,271600
2021-04-16,22.43000030517578,22.93000030517578,22.219999313354492,22.90999984741211,22.90999984741211,321600
2021-04-19,22.770000457763672,22.8799991607666,21.920000076293945,22.170000076293945,22.170000076293945,315500
2021-04-20,22.1299991607666,22.1299991607666,20.75,20.969999313354492,20.969999313354492,412600
2021-04-21,20.950000762939453,21.610000610351562,20.760000228881836,21.479999542236328,21.479999542236328,291200
2021-04-22,21.479999542236328,21.68000030517578,21.100000381469727,21.1200008392334,21.1200008392334,290800
2021-04-23,21.209999084472656,22.309999465942383,21.059999465942383,21.940000534057617,21.940000534057617,436100
2021-04-26,22.040000915527344,22.56999969482422,21.979999542236328,22.079999923706055,22.079999923706055,226800
2021-04-27,22.010000228881836,22.309999465942383,21.950000762939453,22.040000915527344,22.040000915527344,213900
2021-04-28,21.950000762939453,22.700000762939453,21.950000762939453,22.5,22.5,251800
2021-04-29,22.75,23.149999618530273,22.299999237060547,22.360000610351562,22.360000610351562,261200
2021-04-30,22.139999389648438,22.709999084472656,21.979999542236328,22.209999084472656,22.209999084472656,536400
2021-05-03,22.329999923706055,22.790000915527344,21.84000015258789,22.079999923706055,22.079999923706055,238300
2021-05-04,25.139999389648438,25.139999389648438,24.100000381469727,24.56999969482422,24.56999969482422,4815000
2021-05-05,24.799999237060547,25.0,23.920000076293945,24.3700008392334,24.3700008392334,1716600
2021-05-06,24.350000381469727,24.90999984741211,23.690000534057617,24.170000076293945,24.170000076293945,16544500
2021-05-07,23.030000686645508,24.450000762939453,22.799999237060547,24.350000381469727,24.350000381469727,1151100
2021-05-10,24.43000030517578,25.5,24.1299991607666,25.0,25.0,1051300
2021-05-11,24.309999465942383,25.0,24.139999389648438,24.610000610351562,24.610000610351562,916800
2021-05-12,24.770000457763672,24.770000457763672,22.8799991607666,22.899999618530273,22.899999618530273,791800
2021-05-13,22.760000228881836,23.6299991607666,22.68000030517578,23.420000076293945,23.420000076293945,671000
2021-05-14,23.579999923706055,24.610000610351562,23.420000076293945,24.520000457763672,24.520000457763672,857500
2021-05-17,24.25,25.0,24.15999984741211,24.979999542236328,24.979999542236328,411800
2021-05-18,25.0,25.1299991607666,24.270000457763672,24.270000457763672,24.270000457763672,464300
2021-05-19,23.780000686645508,23.799999237060547,22.969999313354492,23.420000076293945,23.420000076293945,1035200
2021-05-20,23.549999237060547,23.549999237060547,22.739999771118164,23.3799991607666,23.3799991607666,444900
2021-05-21,23.600000381469727,24.239999771118164,22.739999771118164,24.1299991607666,24.1299991607666,503200
2021-05-24,24.200000762939453,24.360000610351562,23.770000457763672,24.18000030517578,24.18000030517578,304000
2021-05-25,24.219999313354492,24.729999542236328,23.309999465942383,23.309999465942383,23.309999465942383,460700
2021-05-26,23.260000228881836,23.899999618530273,23.149999618530273,23.829999923706055,23.829999923706055,373800
2021-05-27,24.06999969482422,24.649999618530273,23.780000686645508,24.43000030517578,24.43000030517578,492800
2021-05-28,24.510000228881836,24.510000228881836,23.649999618530273,24.239999771118164,24.239999771118164,335300
2021-06-01,24.399999618530273,24.75,24.1200008392334,24.5,24.5,391700
2021-06-02,24.799999237060547,24.920000076293945,24.25,24.450000762939453,24.450000762939453,327700
2021-06-03,24.440000534057617,25.030000686645508,24.110000610351562,24.90999984741211,24.90999984741211,419100
2021-06-04,25.010000228881836,25.399999618530273,24.639999389648438,25.290000915527344,25.290000915527344,293900
2021-06-07,25.610000610351562,26.489999771118164,25.610000610351562,26.350000381469727,26.350000381469727,507900
2021-06-08,26.31999969482422,26.68000030517578,25.899999618530273,26.489999771118164,26.489999771118164,382800
2021-06-09,26.25,26.68000030517578,25.739999771118164,25.90999984741211,25.90999984741211,457300
2021-06-10,25.940000534057617,26.260000228881836,25.200000762939453,25.299999237060547,25.299999237060547,405200
2021-06-11,25.420000076293945,25.780000686645508,25.100000381469727,25.360000610351562,25.360000610351562,317200
2021-06-14,25.420000076293945,25.860000610351562,24.920000076293945,25.139999389648438,25.139999389648438,532000
2021-06-15,25.1299991607666,25.829999923706055,24.75,25.68000030517578,25.68000030517578,289100
2021-06-16,25.68000030517578,26.399999618530273,25.219999313354492,26.34000015258789,26.34000015258789,350900
2021-06-17,26.549999237060547,26.700000762939453,24.899999618530273,25.309999465942383,25.309999465942383,526700
2021-06-18,23.690000534057617,24.829999923706055,22.790000915527344,22.809999465942383,22.809999465942383,1719900
2021-06-21,22.950000762939453,24.09000015258789,22.950000762939453,23.670000076293945,23.670000076293945,456900
2021-06-22,23.520000457763672,23.809999465942383,22.959999084472656,23.56999969482422,23.56999969482422,241100
2021-06-23,23.940000534057617,23.940000534057617,23.299999237060547,23.329999923706055,23.329999923706055,451400
2021-06-24,23.56999969482422,23.940000534057617,23.31999969482422,23.81999969482422,23.81999969482422,264000
2021-06-25,23.920000076293945,24.5,23.690000534057617,24.0,24.0,983200
2021-06-28,23.8799991607666,23.8799991607666,23.059999465942383,23.3799991607666,23.3799991607666,381900
2021-06-29,23.709999084472656,23.940000534057617,23.299999237060547,23.3799991607666,23.3799991607666,243700
2021-06-30,23.260000228881836,24.510000228881836,22.81999969482422,23.010000228881836,23.010000228881836,396100
2021-07-01,23.469999313354492,23.479999542236328,23.06999969482422,23.31999969482422,23.31999969482422,261200
2021-07-02,23.25,23.31999969482422,22.360000610351562,22.690000534057617,22.690000534057617,364500
2021-07-06,22.600000381469727,22.65999984741211,21.940000534057617,22.15999984741211,22.15999984741211,241300
2021-07-07,21.950000762939453,22.600000381469727,21.950000762939453,22.1200008392334,22.1200008392334,302200
2021-07-08,21.489999771118164,22.020000457763672,21.15999984741211,21.56999969482422,21.56999969482422,427800
2021-07-09,22.260000228881836,23.25,22.049999237060547,23.15999984741211,23.15999984741211,516900
2021-07-12,22.799999237060547,23.5,22.670000076293945,23.299999237060547,23.299999237060547,287000
2021-07-13,23.219999313354492,23.229999542236328,22.479999542236328,22.639999389648438,22.639999389648438,318300
2021-07-14,22.600000381469727,23.15999984741211,22.209999084472656,22.479999542236328,22.479999542236328,260800
2021-07-15,22.299999237060547,22.969999313354492,22.280000686645508,22.610000610351562,22.610000610351562,242700
2021-07-16,22.850000381469727,22.850000381469727,21.68000030517578,21.700000762939453,21.700000762939453,197700
2021-07-19,20.8799991607666,21.670000076293945,20.5,20.780000686645508,20.780000686645508,381600
2021-07-20,20.739999771118164,21.90999984741211,20.739999771118164,21.399999618530273,21.399999618530273,402900
2021-07-21,21.65999984741211,22.079999923706055,21.59000015258789,22.030000686645508,22.030000686645508,153500
2021-07-22,21.969999313354492,22.020000457763672,20.940000534057617,21.40999984741211,21.40999984741211,274600
2021-07-23,21.700000762939453,21.959999084472656,21.510000228881836,21.860000610351562,21.860000610351562,243300
2021-07-26,21.799999237060547,22.34000015258789,21.719999313354492,22.15999984741211,22.15999984741211,264400
2021-07-27,21.8799991607666,22.260000228881836,21.75,22.219999313354492,22.219999313354492,290500
2021-07-28,22.299999237060547,22.8799991607666,21.899999618530273,22.68000030517578,22.68000030517578,306500
2021-07-29,22.860000610351562,23.700000762939453,22.770000457763672,23.049999237060547,23.049999237060547,385400
2021-07-30,22.770000457763672,24.34000015258789,22.770000457763672,23.3700008392334,23.3700008392334,537000
2021-08-02,23.700000762939453,24.979999542236328,23.3799991607666,23.559999465942383,23.559999465942383,450400
2021-08-03,23.549999237060547,23.719999313354492,22.889999389648438,23.559999465942383,23.559999465942383,346400
2021-08-04,23.25,23.799999237060547,23.049999237060547,23.690000534057617,23.690000534057617,203300
2021-08-05,23.579999923706055,24.459999084472656,23.579999923706055,24.43000030517578,24.43000030517578,137800
2021-08-06,24.799999237060547,25.639999389648438,24.790000915527344,25.3700008392334,25.3700008392334,258000
2021-08-09,25.229999542236328,25.639999389648438,24.760000228881836,25.18000030517578,25.18000030517578,244200
2021-08-10,24.90999984741211,25.700000762939453,24.90999984741211,25.65999984741211,25.65999984741211,186900
2021-08-11,25.829999923706055,26.31999969482422,25.309999465942383,26.299999237060547,26.299999237060547,186300
2021-08-12,26.520000457763672,26.520000457763672,25.829999923706055,26.0,26.0,226500
2021-08-13,26.139999389648438,26.139999389648438,25.280000686645508,25.329999923706055,25.329999923706055,152400
2021-08-16,25.010000228881836,25.610000610351562,24.760000228881836,25.329999923706055,25.329999923706055,175800
2021-08-17,25.06999969482422,25.15999984741211,24.170000076293945,24.309999465942383,24.309999465942383,240900
2021-08-18,24.309999465942383,24.81999969482422,23.93000030517578,24.290000915527344,24.290000915527344,272600
2021-08-19,23.959999084472656,24.15999984741211,22.790000915527344,23.059999465942383,23.059999465942383,632400
2021-08-20,22.850000381469727,23.809999465942383,22.850000381469727,23.790000915527344,23.790000915527344,227600
2021-08-23,24.010000228881836,24.299999237060547,23.84000015258789,24.18000030517578,24.18000030517578,183700
2021-08-24,24.190000534057617,24.6299991607666,23.950000762939453,24.420000076293945,24.420000076293945,131900
2021-08-25,24.469999313354492,24.799999237060547,24.3700008392334,24.389999389648438,24.389999389648438,275000
2021-08-26,24.530000686645508,24.559999465942383,23.969999313354492,24.079999923706055,24.079999923706055,217900
2021-08-27,24.15999984741211,25.600000381469727,24.1299991607666,25.559999465942383,25.559999465942383,386600
2021-08-30,25.670000076293945,25.690000534057617,24.360000610351562,24.420000076293945,24.420000076293945,221900
2021-08-31,24.600000381469727,24.889999389648438,24.190000534057617,24.65999984741211,24.65999984741211,175000
2021-09-01,24.829999923706055,25.030000686645508,24.200000762939453,24.770000457763672,24.770000457763672,201100
2021-09-02,24.920000076293945,25.25,24.280000686645508,24.309999465942383,24.309999465942383,190100
2021-09-03,24.299999237060547,24.790000915527344,24.239999771118164,24.31999969482422,24.31999969482422,173800
2021-09-07,24.510000228881836,25.520000457763672,24.3799991607666,24.729999542236328,24.729999542236328,288600
2021-09-08,24.59000015258789,24.770000457763672,24.100000381469727,24.3700008392334,24.3700008392334,249500
2021-09-09,24.40999984741211,25.110000610351562,24.040000915527344,24.440000534057617,24.440000534057617,337400
2021-09-10,24.6299991607666,24.940000534057617,23.68000030517578,23.729999542236328,23.729999542236328,252700
2021-09-13,23.979999542236328,24.200000762939453,23.40999984741211,23.739999771118164,23.739999771118164,338800
2021-09-14,23.770000457763672,24.15999984741211,22.549999237060547,22.700000762939453,22.700000762939453,308900
2021-09-15,22.610000610351562,23.34000015258789,22.440000534057617,23.100000381469727,23.100000381469727,615300
2021-09-16,23.389999389648438,23.56999969482422,22.979999542236328,23.149999618530273,23.149999618530273,284700
2021-09-17,23.329999923706055,23.75,22.850000381469727,22.8700008392334,22.8700008392334,1739100
2021-09-20,22.3700008392334,22.920000076293945,22.100000381469727,22.84000015258789,22.84000015258789,389500
2021-09-21,22.959999084472656,23.200000762939453,22.540000915527344,22.6299991607666,22.6299991607666,322300
2021-09-22,22.829999923706055,23.829999923706055,22.700000762939453,23.440000534057617,23.440000534057617,274800
2021-09-23,23.670000076293945,24.65999984741211,23.600000381469727,24.260000228881836,24.260000228881836,261700
2021-09-24,24.15999984741211,24.559999465942383,23.18000030517578,24.3700008392334,24.3700008392334,184500
2021-09-27,24.420000076293945,25.530000686645508,24.420000076293945,25.190000534057617,25.190000534057617,272200
2021-09-28,24.979999542236328,25.3799991607666,24.6299991607666,24.8700008392334,24.8700008392334,229600
2021-09-29,24.950000762939453,25.790000915527344,24.670000076293945,25.559999465942383,25.559999465942383,430700
2021-09-30,25.809999465942383,26.030000686645508,25.360000610351562,25.450000762939453,25.450000762939453,511400
2021-10-01,25.450000762939453,27.739999771118164,25.450000762939453,27.559999465942383,27.559999465942383,561300
2021-10-04,27.540000915527344,28.229999542236328,27.18000030517578,27.81999969482422,27.81999969482422,412600
2021-10-05,27.850000381469727,27.889999389648438,27.030000686645508,27.170000076293945,27.170000076293945,369800
2021-10-06,26.799999237060547,27.209999084472656,26.690000534057617,26.969999313354492,26.969999313354492,290500
2021-10-07,27.459999084472656,29.649999618530273,27.43000030517578,29.639999389648438,29.639999389648438,491700
2021-10-08,29.670000076293945,30.760000228881836,29.290000915527344,30.579999923706055,30.579999923706055,611400
2021-10-11,30.850000381469727,31.299999237060547,29.729999542236328,29.739999771118164,29.739999771118164,312100
2021-10-12,29.68000030517578,29.84000015258789,29.020000457763672,29.139999389648438,29.139999389648438,299000
2021-10-13,29.18000030517578,29.3700008392334,28.520000457763672,28.899999618530273,28.899999618530273,332000
2021-10-14,29.049999237060547,29.56999969482422,28.670000076293945,29.540000915527344,29.540000915527344,396000
2021-10-15,29.850000381469727,30.299999237060547,29.5,29.81999969482422,29.81999969482422,430300
2021-10-18,29.690000534057617,30.43000030517578,29.56999969482422,29.65999984741211,29.65999984741211,417100
2021-10-19,29.850000381469727,29.920000076293945,29.479999542236328,29.889999389648438,29.889999389648438,332000
2021-10-20,29.790000915527344,30.90999984741211,29.75,30.899999618530273,30.899999618530273,324600
2021-10-21,31.110000610351562,31.780000686645508,30.90999984741211,31.760000228881836,31.760000228881836,310700
2021-10-22,31.670000076293945,31.8799991607666,31.40999984741211,31.829999923706055,31.829999923706055,277700
2021-10-25,32.060001373291016,32.31999969482422,31.90999984741211,32.310001373291016,32.310001373291016,201300
2021-10-26,32.27000045776367,32.27000045776367,31.34000015258789,31.34000015258789,31.34000015258789,283900
2021-10-27,31.030000686645508,31.260000228881836,30.399999618530273,30.459999084472656,30.459999084472656,223600
2021-10-28,30.6299991607666,32.09000015258789,30.56999969482422,31.860000610351562,31.860000610351562,303300
2021-10-29,31.1299991607666,31.920000076293945,29.84000015258789,30.549999237060547,30.549999237060547,365600
2021-11-01,31.389999389648438,31.6200008392334,30.690000534057617,31.040000915527344,31.040000915527344,459400
2021-11-02,31.020000457763672,31.520000457763672,30.43000030517578,30.540000915527344,30.540000915527344,366300
2021-11-03,30.5,32.08000183105469,30.420000076293945,32.0,32.0,395500
2021-11-04,31.920000076293945,32.16999816894531,31.079999923706055,31.770000457763672,31.770000457763672,323900
2021-11-05,32.15999984741211,33.36000061035156,32.15999984741211,32.689998626708984,32.689998626708984,271200
2021-11-08,32.939998626708984,33.15999984741211,32.09000015258789,32.400001525878906,32.400001525878906,216100
2021-11-09,32.27000045776367,32.75,31.799999237060547,32.38999938964844,32.38999938964844,220000
2021-11-10,32.310001373291016,32.52000045776367,31.68000030517578,31.90999984741211,31.90999984741211,210900
2021-11-11,32.13999938964844,32.349998474121094,31.489999771118164,32.060001373291016,32.060001373291016,155300
2021-11-12,32.04999923706055,32.04999923706055,31.200000762939453,31.579999923706055,31.579999923706055,224000
2021-11-15,31.780000686645508,32.16999816894531,31.34000015258789,31.559999465942383,31.559999465942383,298200
2021-11-16,31.579999923706055,31.68000030517578,31.040000915527344,31.559999465942383,31.559999465942383,315800
2021-11-17,31.3700008392334,31.75,30.030000686645508,30.06999969482422,30.06999969482422,514900
2021-11-18,30.06999969482422,30.899999618530273,29.850000381469727,30.520000457763672,30.520000457763672,300900
2021-11-19,30.06999969482422,30.59000015258789,29.770000457763672,30.540000915527344,30.540000915527344,344900
2021-11-22,30.75,31.790000915527344,30.540000915527344,30.81999969482422,30.81999969482422,526400
2021-11-23,31.040000915527344,31.420000076293945,30.559999465942383,31.0,31.0,242700
2021-11-24,30.75,31.3700008392334,30.350000381469727,30.979999542236328,30.979999542236328,252500
2021-11-26,30.059999465942383,30.15999984741211,28.360000610351562,29.290000915527344,29.290000915527344,317900
2021-11-29,30.030000686645508,30.5,28.829999923706055,29.1200008392334,29.1200008392334,282800
2021-11-30,28.6299991607666,29.040000915527344,28.020000457763672,28.270000457763672,28.270000457763672,371400
2021-12-01,29.149999618530273,29.489999771118164,27.809999465942383,27.829999923706055,27.829999923706055,259900
2021-12-02,28.06999969482422,29.530000686645508,27.8799991607666,29.0,29.0,411300
2021-12-03,29.170000076293945,29.43000030517578,26.729999542236328,26.979999542236328,26.979999542236328,413400
2021-12-06,27.469999313354492,27.719999313354492,26.75,27.040000915527344,27.040000915527344,474100
2021-12-07,27.84000015258789,27.84000015258789,26.56999969482422,26.790000915527344,26.790000915527344,356900
2021-12-08,27.020000457763672,27.219999313354492,26.399999618530273,26.65999984741211,26.65999984741211,533800
2021-12-09,26.5,26.6299991607666,25.829999923706055,26.15999984741211,26.15999984741211,310900
2021-12-10,26.65999984741211,26.65999984741211,25.329999923706055,26.0,26.0,251000
2021-12-13,25.8799991607666,26.229999542236328,25.299999237060547,25.329999923706055,25.329999923706055,291100
2021-12-14,25.299999237060547,25.75,25.190000534057617,25.239999771118164,25.239999771118164,356900
2021-12-15,25.459999084472656,25.8700008392334,24.90999984741211,25.149999618530273,25.149999618530273,709300
2021-12-16,25.81999969482422,25.81999969482422,24.799999237060547,24.829999923706055,24.829999923706055,434400
2021-12-17,24.579999923706055,24.780000686645508,23.329999923706055,24.209999084472656,24.209999084472656,2171100
2021-12-20,23.829999923706055,23.829999923706055,22.799999237060547,23.209999084472656,23.209999084472656,385700
2021-12-21,23.510000228881836,24.489999771118164,23.5,24.139999389648438,24.139999389648438,379100
2021-12-22,24.09000015258789,24.889999389648438,23.950000762939453,24.790000915527344,24.790000915527344,209800
2021-12-23,24.969999313354492,25.3799991607666,24.799999237060547,24.81999969482422,24.81999969482422,131400
2021-12-27,24.920000076293945,25.389999389648438,24.719999313354492,25.389999389648438,25.389999389648438,188000
2021-12-28,25.25,25.56999969482422,25.030000686645508,25.049999237060547,25.049999237060547,168500
2021-12-29,24.8700008392334,25.520000457763672,24.81999969482422,25.510000228881836,25.510000228881836,262900
2021-12-30,25.65999984741211,25.889999389648438,25.280000686645508,25.299999237060547,25.299999237060547,196700
2021-12-31,25.15999984741211,25.440000534057617,25.06999969482422,25.309999465942383,25.309999465942383,218600
2022-01-03,25.549999237060547,26.34000015258789,25.270000457763672,25.68000030517578,25.68000030517578,278800
2022-01-04,25.65999984741211,26.510000228881836,25.65999984741211,25.969999313354492,25.969999313354492,244800
2022-01-05,25.989999771118164,26.600000381469727,25.959999084472656,26.010000228881836,26.010000228881836,340500
2022-01-06,26.209999084472656,27.200000762939453,26.09000015258789,27.1299991607666,27.1299991607666,393100
2022-01-07,27.110000610351562,27.59000015258789,26.889999389648438,27.280000686645508,27.280000686645508,498400
2022-01-10,27.219999313354492,27.299999237060547,26.450000762939453,26.770000457763672,26.770000457763672,324600
2022-01-11,26.75,27.06999969482422,26.489999771118164,26.75,26.75,281500
2022-01-12,27.510000228881836,29.829999923706055,27.489999771118164,29.59000015258789,29.59000015258789,686400
2022-01-13,29.540000915527344,31.729999542236328,29.540000915527344,30.950000762939453,30.950000762939453,936500
2022-01-14,30.600000381469727,32.189998626708984,30.43000030517578,32.119998931884766,32.119998931884766,519900
2022-01-18,32.0099983215332,32.689998626708984,31.06999969482422,31.139999389648438,31.139999389648438,503300
2022-01-19,31.469999313354492,32.11000061035156,29.90999984741211,30.0,30.0,344200
2022-01-20,30.100000381469727,30.829999923706055,29.139999389648438,29.309999465942383,29.309999465942383,414600
2022-01-21,28.889999389648438,29.56999969482422,28.459999084472656,28.600000381469727,28.600000381469727,421900
2022-01-24,28.049999237060547,29.3700008392334,27.93000030517578,29.25,29.25,479200
2022-01-25,28.8799991607666,28.920000076293945,27.860000610351562,28.15999984741211,28.15999984741211,512100
2022-01-26,28.5,29.100000381469727,27.709999084472656,28.06999969482422,28.06999969482422,444900
2022-01-27,28.059999465942383,28.459999084472656,26.600000381469727,26.75,26.75,476500
2022-01-28,26.799999237060547,27.940000534057617,26.40999984741211,27.549999237060547,27.549999237060547,483700
2022-01-31,27.6299991607666,30.1299991607666,27.5,29.81999969482422,29.81999969482422,596200
2022-02-01,29.709999084472656,30.479999542236328,29.309999465942383,30.3700008392334,30.3700008392334,462700
2022-02-02,30.5,31.079999923706055,29.81999969482422,31.0,31.0,626100
2022-02-03,30.350000381469727,31.56999969482422,30.229999542236328,30.43000030517578,30.43000030517578,478500
2022-02-04,30.729999542236328,31.049999237060547,29.84000015258789,30.799999237060547,30.799999237060547,449200
2022-02-07,30.950000762939453,31.520000457763672,30.549999237060547,30.780000686645508,30.780000686645508,451100
2022-02-08,31.040000915527344,31.350000381469727,30.739999771118164,31.0,31.0,447400
2022-02-09,31.049999237060547,31.049999237060547,30.200000762939453,30.31999969482422,30.31999969482422,344000
2022-02-10,30.100000381469727,30.420000076293945,29.059999465942383,29.459999084472656,29.459999084472656,623700
2022-02-11,29.399999618530273,29.440000534057617,28.329999923706055,28.579999923706055,28.579999923706055,421000
2022-02-14,28.959999084472656,29.56999969482422,28.510000228881836,29.15999984741211,29.15999984741211,368500
2022-02-15,29.600000381469727,30.770000457763672,29.510000228881836,30.34000015258789,30.34000015258789,272000
2022-02-16,29.920000076293945,30.3799991607666,29.610000610351562,30.049999237060547,30.049999237060547,209700
2022-02-17,29.610000610351562,29.739999771118164,28.579999923706055,28.670000076293945,28.670000076293945,243400
2022-02-18,28.59000015258789,29.8799991607666,28.5,29.299999237060547,29.299999237060547,431300
2022-02-22,29.200000762939453,29.829999923706055,28.65999984741211,29.190000534057617,29.190000534057617,334800
2022-02-23,29.649999618530273,30.1200008392334,28.56999969482422,28.68000030517578,28.68000030517578,246500
2022-02-24,27.389999389648438,28.360000610351562,25.139999389648438,28.290000915527344,28.290000915527344,264700
2022-02-25,28.639999389648438,29.530000686645508,28.639999389648438,29.350000381469727,29.350000381469727,206600
2022-02-28,28.709999084472656,29.360000610351562,28.6299991607666,29.299999237060547,29.299999237060547,355100
2022-03-01,28.950000762939453,29.34000015258789,26.829999923706055,27.520000457763672,27.520000457763672,685700
2022-03-02,27.889999389648438,29.790000915527344,27.860000610351562,29.520000457763672,29.520000457763672,358000
2022-03-03,29.59000015258789,29.59000015258789,28.31999969482422,28.530000686645508,28.530000686645508,207400
2022-03-04,27.829999923706055,27.829999923706055,26.239999771118164,26.719999313354492,26.719999313354492,270700
2022-03-07,26.5,26.889999389648438,24.260000228881836,24.350000381469727,24.350000381469727,584500
2022-03-08,24.959999084472656,26.34000015258789,24.1200008392334,24.829999923706055,24.829999923706055,535500
2022-03-09,25.8799991607666,26.420000076293945,25.670000076293945,26.18000030517578,26.18000030517578,425100
2022-03-10,25.84000015258789,27.389999389648438,25.68000030517578,27.229999542236328,27.229999542236328,376200
2022-03-11,27.700000762939453,28.399999618530273,27.15999984741211,27.270000457763672,27.270000457763672,323700
2022-03-14,27.940000534057617,28.479999542236328,27.84000015258789,28.229999542236328,28.229999542236328,342400
2022-03-15,28.540000915527344,28.899999618530273,27.690000534057617,28.559999465942383,28.559999465942383,356200
2022-03-16,29.06999969482422,30.09000015258789,28.979999542236328,29.739999771118164,29.739999771118164,397000
2022-03-17,29.229999542236328,29.950000762939453,28.959999084472656,29.93000030517578,29.93000030517578,181000
2022-03-18,29.610000610351562,29.610000610351562,28.93000030517578,29.559999465942383,29.559999465942383,499100
2022-03-21,29.790000915527344,29.850000381469727,28.90999984741211,29.309999465942383,29.309999465942383,242800
2022-03-22,29.75,30.559999465942383,29.719999313354492,30.270000457763672,30.270000457763672,329400
2022-03-23,30.09000015258789,30.1299991607666,28.56999969482422,28.729999542236328,28.729999542236328,306600
2022-03-24,29.049999237060547,29.399999618530273,28.5,29.329999923706055,29.329999923706055,161000
2022-03-25,29.040000915527344,30.309999465942383,29.040000915527344,30.06999969482422,30.06999969482422,206000
2022-03-28,29.81999969482422,30.309999465942383,28.309999465942383,29.8700008392334,29.8700008392334,266400
2022-03-29,30.549999237060547,31.149999618530273,29.6299991607666,30.790000915527344,30.790000915527344,527600
2022-03-30,30.59000015258789,30.850000381469727,28.75,29.520000457763672,29.520000457763672,587700
2022-03-31,29.34000015258789,29.719999313354492,28.309999465942383,28.329999923706055,28.329999923706055,463800
2022-04-01,28.690000534057617,28.989999771118164,28.309999465942383,28.469999313354492,28.469999313354492,334700
2022-04-04,28.56999969482422,28.56999969482422,27.459999084472656,27.610000610351562,27.610000610351562,330200
2022-04-05,27.799999237060547,28.149999618530273,27.360000610351562,27.389999389648438,27.389999389648438,298600
2022-04-06,27.0,27.469999313354492,26.389999389648438,26.420000076293945,26.420000076293945,386100
2022-04-07,26.540000915527344,26.540000915527344,25.690000534057617,25.790000915527344,25.790000915527344,550800
2022-04-08,25.770000457763672,26.350000381469727,25.549999237060547,25.829999923706055,25.829999923706055,206400
2022-04-11,25.81999969482422,26.520000457763672,25.6299991607666,25.829999923706055,25.829999923706055,347700
2022-04-12,26.010000228881836,26.399999618530273,25.3799991607666,25.549999237060547,25.549999237060547,296000
2022-04-13,25.299999237060547,26.149999618530273,25.200000762939453,25.889999389648438,25.889999389648438,510600
2022-04-14,25.93000030517578,26.239999771118164,25.209999084472656,25.229999542236328,25.229999542236328,228200
2022-04-18,25.149999618530273,25.479999542236328,24.940000534057617,25.270000457763672,25.270000457763672,241200
2022-04-19,25.489999771118164,26.59000015258789,25.489999771118164,26.3799991607666,26.3799991607666,381400
2022-04-20,26.489999771118164,26.90999984741211,26.260000228881836,26.270000457763672,26.270000457763672,199800
2022-04-21,26.540000915527344,26.93000030517578,25.459999084472656,25.530000686645508,25.530000686645508,235100
2022-04-22,25.329999923706055,25.610000610351562,24.649999618530273,24.719999313354492,24.719999313354492,191500
2022-04-25,24.350000381469727,24.899999618530273,23.829999923706055,24.850000381469727,24.850000381469727,530600
2022-04-26,24.43000030517578,24.790000915527344,23.510000228881836,23.65999984741211,23.65999984741211,350700
2022-04-27,23.6299991607666,23.989999771118164,23.440000534057617,23.65999984741211,23.65999984741211,288400
2022-04-28,24.0,24.739999771118164,23.690000534057617,24.540000915527344,24.540000915527344,314700
2022-04-29,24.1200008392334,24.610000610351562,22.559999465942383,22.690000534057617,22.690000534057617,415000
2022-05-02,22.6200008392334,22.84000015258789,21.68000030517578,22.0,22.0,615900
2022-05-03,21.940000534057617,22.229999542236328,21.530000686645508,21.940000534057617,21.940000534057617,706100
2022-05-04,22.1200008392334,22.75,21.389999389648438,22.489999771118164,22.489999771118164,324300
2022-05-05,22.149999618530273,22.149999618530273,20.25,20.670000076293945,20.670000076293945,445700
2022-05-06,20.59000015258789,20.8700008392334,20.010000228881836,20.450000762939453,20.450000762939453,480100
2022-05-09,20.020000457763672,20.450000762939453,19.440000534057617,19.65999984741211,19.65999984741211,534200
2022-05-10,19.600000381469727,20.18000030517578,18.739999771118164,19.059999465942383,19.059999465942383,546100
2022-05-11,19.139999389648438,19.850000381469727,18.700000762939453,18.770000457763672,18.770000457763672,318500
2022-05-12,18.68000030517578,19.0,18.020000457763672,18.489999771118164,18.489999771118164,458800
2022-05-13,19.149999618530273,19.270000457763672,18.780000686645508,18.899999618530273,18.899999618530273,378400
2022-05-16,18.719999313354492,18.989999771118164,18.270000457763672,18.530000686645508,18.530000686645508,382900
2022-05-17,19.059999465942383,19.540000915527344,18.979999542236328,19.350000381469727,19.350000381469727,372400
2022-05-18,18.889999389648438,19.1299991607666,18.270000457763672,18.81999969482422,18.81999969482422,594300
2022-05-19,18.520000457763672,18.950000762939453,18.299999237060547,18.440000534057617,18.440000534057617,466900
2022-05-20,18.700000762939453,18.809999465942383,18.100000381469727,18.469999313354492,18.469999313354492,375800
2022-05-23,19.040000915527344,19.360000610351562,18.639999389648438,19.06999969482422,19.06999969482422,546200
2022-05-24,18.899999618530273,19.0,18.18000030517578,18.940000534057617,18.940000534057617,280500
2022-05-25,18.90999984741211,19.799999237060547,18.889999389648438,19.56999969482422,19.56999969482422,346200
2022-05-26,19.739999771118164,20.459999084472656,19.68000030517578,20.40999984741211,20.40999984741211,360400
2022-05-27,20.59000015258789,21.100000381469727,20.43000030517578,20.770000457763672,20.770000457763672,371300
2022-05-31,20.75,21.110000610351562,20.399999618530273,20.829999923706055,20.829999923706055,481100
2022-06-01,20.889999389648438,20.90999984741211,19.860000610351562,20.219999313354492,20.219999313354492,262200
2022-06-02,20.209999084472656,20.829999923706055,20.010000228881836,20.739999771118164,20.739999771118164,230300
2022-06-03,20.5,20.690000534057617,20.209999084472656,20.389999389648438,20.389999389648438,274400
2022-06-06,20.700000762939453,20.969999313354492,20.5,20.670000076293945,20.670000076293945,241400
2022-06-07,20.34000015258789,21.020000457763672,20.270000457763672,20.969999313354492,20.969999313354492,182400
2022-06-08,20.770000457763672,21.0,20.56999969482422,20.59000015258789,20.59000015258789,285300
2022-06-09,20.559999465942383,20.610000610351562,19.399999618530273,19.43000030517578,19.43000030517578,313300
2022-06-10,18.959999084472656,19.280000686645508,18.469999313354492,18.719999313354492,18.719999313354492,272600
2022-06-13,18.049999237060547,18.389999389648438,17.649999618530273,17.90999984741211,17.90999984741211,261600
2022-06-14,18.059999465942383,18.690000534057617,17.579999923706055,17.899999618530273,17.899999618530273,377200
2022-06-15,18.190000534057617,18.450000762939453,17.3799991607666,18.06999969482422,18.06999969482422,517900
2022-06-16,17.6299991607666,17.6299991607666,16.600000381469727,16.690000534057617,16.690000534057617,521800
2022-06-17,16.969999313354492,17.200000762939453,16.59000015258789,16.90999984741211,16.90999984741211,999100
2022-06-21,17.6200008392334,18.110000610351562,17.209999084472656,17.899999618530273,17.899999618530273,464800
2022-06-22,17.549999237060547,18.559999465942383,17.540000915527344,18.549999237060547,18.549999237060547,889200
2022-06-23,18.479999542236328,18.8799991607666,18.260000228881836,18.719999313354492,18.719999313354492,554500
2022-06-24,18.940000534057617,20.06999969482422,18.899999618530273,19.68000030517578,19.68000030517578,1223700
2022-06-27,19.760000228881836,19.799999237060547,18.1200008392334,19.549999237060547,19.549999237060547,408100
2022-06-28,19.729999542236328,20.059999465942383,19.34000015258789,19.579999923706055,19.579999923706055,566900
2022-06-29,19.639999389648438,19.770000457763672,19.1299991607666,19.600000381469727,19.600000381469727,431300
2022-06-30,19.0,20.079999923706055,18.75,19.520000457763672,19.520000457763672,545900
2022-07-01,19.510000228881836,20.219999313354492,18.760000228881836,20.15999984741211,20.15999984741211,418100
2022-07-05,19.559999465942383,20.420000076293945,19.40999984741211,20.399999618530273,20.399999618530273,451000
2022-07-06,20.31999969482422,20.56999969482422,20.030000686645508,20.149999618530273,20.149999618530273,362600
2022-07-07,20.3700008392334,20.799999237060547,20.170000076293945,20.350000381469727,20.350000381469727,314100
2022-07-08,20.420000076293945,20.719999313354492,20.059999465942383,20.440000534057617,20.440000534057617,386400
2022-07-11,20.34000015258789,20.559999465942383,20.25,20.280000686645508,20.280000686645508,442100
2022-07-12,20.010000228881836,20.489999771118164,20.010000228881836,20.290000915527344,20.290000915527344,364200
2022-07-13,19.799999237060547,20.239999771118164,19.790000915527344,19.989999771118164,19.989999771118164,372700
2022-07-14,19.549999237060547,19.950000762939453,19.5,19.860000610351562,19.860000610351562,323800
2022-07-15,20.360000610351562,21.149999618530273,20.100000381469727,21.049999237060547,21.049999237060547,394300
2022-07-18,21.34000015258789,21.739999771118164,20.6200008392334,21.350000381469727,21.350000381469727,375400
2022-07-19,21.610000610351562,22.59000015258789,21.479999542236328,22.520000457763672,22.520000457763672,351600
2022-07-20,22.459999084472656,23.100000381469727,22.149999618530273,22.989999771118164,22.989999771118164,488200
2022-07-21,22.940000534057617,23.1299991607666,22.579999923706055,23.049999237060547,23.049999237060547,442900
2022-07-22,23.0,23.170000076293945,22.549999237060547,22.899999618530273,22.899999618530273,549200
2022-07-25,22.989999771118164,23.610000610351562,22.649999618530273,23.219999313354492,23.219999313354492,493400
2022-07-26,22.940000534057617,23.270000457763672,22.899999618530273,22.989999771118164,22.989999771118164,296900
2022-07-27,23.079999923706055,24.209999084472656,23.079999923706055,24.040000915527344,24.040000915527344,311900
2022-07-28,23.860000610351562,24.100000381469727,23.270000457763672,23.719999313354492,23.719999313354492,635400
2022-07-29,23.530000686645508,25.059999465942383,23.389999389648438,24.600000381469727,24.600000381469727,497100
2022-08-01,24.389999389648438,24.739999771118164,24.010000228881836,24.350000381469727,24.350000381469727,371400
2022-08-02,24.059999465942383,24.440000534057617,23.5,23.8700008392334,23.8700008392334,304900
2022-08-03,24.200000762939453,24.81999969482422,23.8700008392334,24.6299991607666,24.6299991607666,407400
2022-08-04,24.520000457763672,24.729999542236328,23.799999237060547,24.559999465942383,24.559999465942383,249100
2022-08-05,24.540000915527344,24.8799991607666,24.219999313354492,24.709999084472656,24.709999084472656,342700
2022-08-08,24.770000457763672,25.030000686645508,24.25,24.469999313354492,24.469999313354492,351700
2022-08-09,24.31999969482422,24.530000686645508,23.700000762939453,23.780000686645508,23.780000686645508,462100
2022-08-10,24.34000015258789,24.75,24.06999969482422,24.079999923706055,24.079999923706055,433300
2022-08-11,23.979999542236328,24.559999465942383,23.979999542236328,24.540000915527344,24.540000915527344,294400
2022-08-12,24.68000030517578,25.239999771118164,24.34000015258789,25.200000762939453,25.200000762939453,268800
2022-08-15,24.989999771118164,25.790000915527344,24.780000686645508,25.770000457763672,25.770000457763672,264600
2022-08-16,25.540000915527344,26.59000015258789,25.540000915527344,26.270000457763672,26.270000457763672,329900
2022-08-17,25.93000030517578,26.020000457763672,25.360000610351562,25.899999618530273,25.899999618530273,323300
2022-08-18,25.850000381469727,25.969999313354492,25.3700008392334,25.530000686645508,25.530000686645508,453100
2022-08-19,25.190000534057617,25.190000534057617,24.389999389648438,24.520000457763672,24.520000457763672,307600
2022-08-22,24.020000457763672,24.1299991607666,23.719999313354492,23.780000686645508,23.780000686645508,216900
2022-08-23,23.8799991607666,24.149999618530273,23.719999313354492,23.760000228881836,23.760000228881836,211700
2022-08-24,23.75,24.389999389648438,23.540000915527344,23.940000534057617,23.940000534057617,204000
2022-08-25,24.06999969482422,24.510000228881836,23.739999771118164,24.260000228881836,24.260000228881836,173200
2022-08-26,24.3799991607666,24.6200008392334,23.65999984741211,23.770000457763672,23.770000457763672,225900
2022-08-29,23.510000228881836,23.8799991607666,23.40999984741211,23.649999618530273,23.649999618530273,199300
2022-08-30,23.829999923706055,23.93000030517578,23.450000762939453,23.850000381469727,23.850000381469727,247400
2022-08-31,24.010000228881836,24.059999465942383,23.719999313354492,23.719999313354492,23.719999313354492,245200
2022-09-01,23.610000610351562,23.709999084472656,23.1299991607666,23.670000076293945,23.670000076293945,255000
2022-09-02,24.06999969482422,24.459999084472656,23.440000534057617,23.59000015258789,23.59000015258789,188500
2022-09-06,23.600000381469727,24.25,22.649999618530273,22.940000534057617,22.940000534057617,308400
2022-09-07,22.850000381469727,23.299999237060547,22.729999542236328,23.280000686645508,23.280000686645508,249300
2022-09-08,22.979999542236328,23.940000534057617,22.889999389648438,23.729999542236328,23.729999542236328,205100
2022-09-09,23.889999389648438,24.5,23.719999313354492,24.3700008392334,24.3700008392334,185500
2022-09-12,24.399999618530273,24.700000762939453,24.010000228881836,24.229999542236328,24.229999542236328,230800
2022-09-13,23.469999313354492,23.59000015258789,23.040000915527344,23.170000076293945,23.170000076293945,308200
2022-09-14,23.18000030517578,23.270000457763672,22.6200008392334,22.8799991607666,22.8799991607666,214900
2022-09-15,22.8799991607666,23.690000534057617,22.8799991607666,23.40999984741211,23.40999984741211,229100
2022-09-16,23.010000228881836,23.229999542236328,22.440000534057617,23.149999618530273,23.149999618530273,747700
2022-09-19,22.920000076293945,23.729999542236328,22.559999465942383,23.479999542236328,23.479999542236328,262200
2022-09-20,23.219999313354492,23.90999984741211,23.219999313354492,23.790000915527344,23.790000915527344,168400
2022-09-21,23.920000076293945,24.450000762939453,23.56999969482422,23.610000610351562,23.610000610351562,205600
2022-09-22,23.6200008392334,23.68000030517578,22.6299991607666,22.899999618530273,22.899999618530273,190100
2022-09-23,22.530000686645508,22.729999542236328,22.1299991607666,22.489999771118164,22.489999771118164,198600
2022-09-26,22.280000686645508,22.75,22.09000015258789,22.239999771118164,22.239999771118164,183500
2022-09-27,22.440000534057617,22.760000228881836,21.81999969482422,22.059999465942383,22.059999465942383,173800
2022-09-28,22.1200008392334,22.670000076293945,21.940000534057617,22.399999618530273,22.399999618530273,262200
2022-09-29,22.06999969482422,22.18000030517578,21.59000015258789,22.030000686645508,22.030000686645508,201400
2022-09-30,22.040000915527344,22.709999084472656,21.940000534057617,21.979999542236328,21.979999542236328,229900
2022-10-03,22.139999389648438,22.969999313354492,21.760000228881836,22.600000381469727,22.600000381469727,318100
2022-10-04,22.809999465942383,23.809999465942383,22.809999465942383,23.709999084472656,23.709999084472656,282500
2022-10-05,23.270000457763672,23.579999923706055,23.09000015258789,23.56999969482422,23.56999969482422,207200
2022-10-06,23.329999923706055,23.690000534057617,23.299999237060547,23.350000381469727,23.350000381469727,173400
2022-10-07,23.139999389648438,23.219999313354492,22.579999923706055,22.68000030517578,22.68000030517578,261300
2022-10-10,22.760000228881836,23.299999237060547,22.739999771118164,22.850000381469727,22.850000381469727,141700
2022-10-11,22.719999313354492,23.559999465942383,22.110000610351562,23.360000610351562,23.360000610351562,255200
2022-10-12,23.389999389648438,23.510000228881836,22.799999237060547,23.200000762939453,23.200000762939453,209200
2022-10-13,22.780000686645508,24.360000610351562,22.56999969482422,24.299999237060547,24.299999237060547,219100
2022-10-14,24.549999237060547,24.889999389648438,24.059999465942383,24.200000762939453,24.200000762939453,287600
2022-10-17,24.579999923706055,25.40999984741211,24.479999542236328,25.34000015258789,25.34000015258789,260900
2022-10-18,25.850000381469727,26.049999237060547,24.989999771118164,25.219999313354492,25.219999313354492,304000
2022-10-19,24.8700008392334,25.200000762939453,24.299999237060547,24.719999313354492,24.719999313354492,209500
2022-10-20,24.600000381469727,24.860000610351562,23.3700008392334,23.899999618530273,23.899999618530273,300000
2022-10-21,24.079999923706055,24.3799991607666,23.670000076293945,24.15999984741211,24.15999984741211,351800
2022-10-24,24.469999313354492,25.270000457763672,24.239999771118164,25.030000686645508,25.030000686645508,239700
2022-10-25,24.90999984741211,25.459999084472656,24.739999771118164,25.15999984741211,25.15999984741211,349100
2022-10-26,25.110000610351562,25.610000610351562,25.110000610351562,25.200000762939453,25.200000762939453,218100
2022-10-27,25.3700008392334,25.700000762939453,25.030000686645508,25.170000076293945,25.170000076293945,348100
2022-10-28,24.5,28.459999084472656,23.299999237060547,28.3700008392334,28.3700008392334,633700
2022-10-31,28.450000762939453,29.59000015258789,27.469999313354492,27.579999923706055,27.579999923706055,637100
2022-11-01,27.940000534057617,28.309999465942383,27.3799991607666,28.299999237060547,28.299999237060547,487200
2022-11-02,28.770000457763672,29.190000534057617,27.959999084472656,28.530000686645508,28.530000686645508,630400
2022-11-03,28.290000915527344,29.3700008392334,27.8799991607666,29.0,29.0,348200
2022-11-04,29.389999389648438,30.579999923706055,29.299999237060547,30.549999237060547,30.549999237060547,448500
2022-11-07,30.610000610351562,30.850000381469727,30.149999618530273,30.25,30.25,349000
2022-11-08,30.260000228881836,30.549999237060547,29.170000076293945,29.280000686645508,29.280000686645508,297000
2022-11-09,29.020000457763672,29.709999084472656,28.860000610351562,29.15999984741211,29.15999984741211,254500
2022-11-10,30.0,30.690000534057617,29.84000015258789,29.90999984741211,29.90999984741211,422600
2022-11-11,29.899999618530273,30.25,29.40999984741211,29.459999084472656,29.459999084472656,333900
2022-11-14,29.309999465942383,30.610000610351562,29.110000610351562,30.479999542236328,30.479999542236328,416700
2022-11-15,30.75,31.59000015258789,30.510000228881836,30.8799991607666,30.8799991607666,328800
2022-11-16,30.729999542236328,30.889999389648438,30.1299991607666,30.260000228881836,30.260000228881836,287100
2022-11-17,29.950000762939453,30.229999542236328,29.450000762939453,29.719999313354492,29.719999313354492,199200
2022-11-18,30.440000534057617,30.530000686645508,29.479999542236328,29.6200008392334,29.6200008392334,353600
2022-11-21,29.540000915527344,30.399999618530273,29.540000915527344,30.25,30.25,202000
2022-11-22,30.360000610351562,30.780000686645508,30.15999984741211,30.3799991607666,30.3799991607666,227500
2022-11-23,30.31999969482422,30.899999618530273,30.309999465942383,30.610000610351562,30.610000610351562,230200
2022-11-25,30.549999237060547,31.399999618530273,30.510000228881836,31.100000381469727,31.100000381469727,114800
2022-11-28,30.760000228881836,30.780000686645508,29.610000610351562,29.799999237060547,29.799999237060547,257100
2022-11-29,29.809999465942383,30.100000381469727,29.360000610351562,29.399999618530273,29.399999618530273,182200
2022-11-30,29.579999923706055,30.1299991607666,29.139999389648438,29.969999313354492,29.969999313354492,394000
2022-12-01,30.1200008392334,30.549999237060547,29.6200008392334,30.049999237060547,30.049999237060547,168500
2022-12-02,29.510000228881836,30.06999969482422,29.510000228881836,29.75,29.75,163900
2022-12-05,29.540000915527344,29.670000076293945,28.3799991607666,28.979999542236328,28.979999542236328,319300
2022-12-06,28.940000534057617,29.149999618530273,28.190000534057617,28.56999969482422,28.56999969482422,227900
2022-12-07,28.450000762939453,29.0,28.15999984741211,28.559999465942383,28.559999465942383,248100
2022-12-08,28.670000076293945,29.1299991607666,28.510000228881836,28.729999542236328,28.729999542236328,188100
2022-12-09,28.56999969482422,28.940000534057617,28.530000686645508,28.649999618530273,28.649999618530273,195600
2022-12-12,28.690000534057617,29.049999237060547,28.34000015258789,28.719999313354492,28.719999313354492,290500
2022-12-13,29.389999389648438,29.68000030517578,28.190000534057617,28.65999984741211,28.65999984741211,369800
2022-12-14,28.739999771118164,28.75,28.1200008392334,28.260000228881836,28.260000228881836,474300
2022-12-15,28.110000610351562,28.260000228881836,27.350000381469727,27.469999313354492,27.469999313354492,412500
2022-12-16,27.1200008392334,28.06999969482422,27.100000381469727,27.989999771118164,27.989999771118164,1097600
2022-12-19,27.940000534057617,28.110000610351562,27.65999984741211,28.020000457763672,28.020000457763672,237500
2022-12-20,28.049999237060547,28.5,27.950000762939453,28.170000076293945,28.170000076293945,275600
2022-12-21,28.420000076293945,29.110000610351562,28.420000076293945,28.920000076293945,28.920000076293945,296200
2022-12-22,28.809999465942383,28.809999465942383,28.110000610351562,28.489999771118164,28.489999771118164,208800
2022-12-23,28.520000457763672,29.260000228881836,28.459999084472656,28.969999313354492,28.969999313354492,207100
2022-12-27,29.079999923706055,29.549999237060547,28.780000686645508,28.809999465942383,28.809999465942383,211900
2022-12-28,28.940000534057617,29.149999618530273,28.239999771118164,28.290000915527344,28.290000915527344,175300
2022-12-29,28.469999313354492,28.950000762939453,28.43000030517578,28.729999542236328,28.729999542236328,176200
2022-12-30,28.469999313354492,28.719999313354492,28.149999618530273,28.3799991607666,28.3799991607666,333500
2023-01-03,28.6299991607666,29.59000015258789,28.6299991607666,29.329999923706055,29.329999923706055,464800
2023-01-04,29.6200008392334,29.850000381469727,29.229999542236328,29.469999313354492,29.469999313354492,374100
2023-01-05,29.18000030517578,29.18000030517578,28.489999771118164,28.670000076293945,28.670000076293945,270600
2023-01-06,28.799999237060547,29.739999771118164,28.790000915527344,29.600000381469727,29.600000381469727,223100
2023-01-09,29.75,29.889999389648438,28.920000076293945,28.979999542236328,28.979999542236328,155600
2023-01-10,29.06999969482422,29.729999542236328,29.059999465942383,29.690000534057617,29.690000534057617,186100
2023-01-11,29.8700008392334,30.139999389648438,29.809999465942383,30.110000610351562,30.110000610351562,140500
2023-01-12,30.190000534057617,30.59000015258789,29.950000762939453,30.25,30.25,161700
2023-01-13,29.75,30.31999969482422,29.600000381469727,30.270000457763672,30.270000457763672,155600
2023-01-17,30.229999542236328,30.489999771118164,29.93000030517578,30.290000915527344,30.290000915527344,172700
2023-01-18,30.239999771118164,30.239999771118164,29.030000686645508,29.049999237060547,29.049999237060547,252700
2023-01-19,28.770000457763672,28.860000610351562,27.959999084472656,28.299999237060547,28.299999237060547,355400
2023-01-20,28.81999969482422,28.8700008392334,28.219999313354492,28.6299991607666,28.6299991607666,350700
2023-01-23,28.6200008392334,29.229999542236328,28.530000686645508,28.950000762939453,28.950000762939453,280400
2023-01-24,28.93000030517578,29.09000015258789,28.559999465942383,28.709999084472656,28.709999084472656,200700
2023-01-25,28.59000015258789,29.229999542236328,28.229999542236328,29.209999084472656,29.209999084472656,572600
2023-01-26,29.389999389648438,29.700000762939453,28.700000762939453,29.170000076293945,29.170000076293945,234700
2023-01-27,30.09000015258789,34.79999923706055,29.579999923706055,33.83000183105469,33.83000183105469,1318000
2023-01-30,34.209999084472656,34.4900016784668,32.220001220703125,32.709999084472656,32.709999084472656,532700
2023-01-31,32.7599983215332,34.02000045776367,32.41999816894531,33.93000030517578,33.93000030517578,546200
2023-02-01,33.88999938964844,34.38999938964844,33.58000183105469,34.11000061035156,34.11000061035156,487800
2023-02-02,34.25,35.529998779296875,34.25,34.970001220703125,34.970001220703125,409200
2023-02-03,34.66999816894531,35.900001525878906,34.66999816894531,35.720001220703125,35.720001220703125,347400
2023-02-06,35.439998626708984,35.9900016784668,35.349998474121094,35.70000076293945,35.70000076293945,334100
2023-02-07,35.560001373291016,36.06999969482422,35.18000030517578,35.68000030517578,35.68000030517578,202600
2023-02-08,35.209999084472656,35.61000061035156,34.959999084472656,35.349998474121094,35.349998474121094,183400
2023-02-09,35.529998779296875,35.650001525878906,34.84000015258789,35.16999816894531,35.16999816894531,176500
2023-02-10,34.970001220703125,35.119998931884766,34.66999816894531,34.869998931884766,34.869998931884766,263400
2023-02-13,35.099998474121094,35.7400016784668,34.65999984741211,35.66999816894531,35.66999816894531,266300
2023-02-14,35.560001373291016,36.13999938964844,35.150001525878906,35.810001373291016,35.810001373291016,185200
2023-02-15,35.630001068115234,36.40999984741211,35.45000076293945,36.34000015258789,36.34000015258789,203100
2023-02-16,36.06999969482422,36.349998474121094,35.59000015258789,36.099998474121094,36.099998474121094,212600
2023-02-17,36.130001068115234,37.58000183105469,36.119998931884766,37.15999984741211,37.15999984741211,450600
2023-02-21,36.810001373291016,36.810001373291016,34.27000045776367,34.38999938964844,34.38999938964844,443700
2023-02-22,34.47999954223633,34.900001525878906,33.43000030517578,34.08000183105469,34.08000183105469,447300
2023-02-23,34.2400016784668,34.66999816894531,33.869998931884766,34.119998931884766,34.119998931884766,274600
2023-02-24,33.84000015258789,34.29999923706055,33.529998779296875,34.29999923706055,34.29999923706055,266300
2023-02-27,34.66999816894531,35.08000183105469,34.31999969482422,34.540000915527344,34.540000915527344,310000
2023-02-28,34.619998931884766,35.41999816894531,34.56999969482422,34.59000015258789,34.59000015258789,466400
2023-03-01,34.54999923706055,34.97999954223633,34.369998931884766,34.599998474121094,34.599998474121094,232600
2023-03-02,34.27000045776367,34.689998626708984,33.7599983215332,34.56999969482422,34.56999969482422,269500
2023-03-03,34.7599983215332,35.349998474121094,34.400001525878906,35.27000045776367,35.27000045776367,262400
2023-03-06,35.349998474121094,35.40999984741211,34.220001220703125,34.72999954223633,34.72999954223633,297800
2023-03-07,34.630001068115234,34.70000076293945,33.459999084472656,33.630001068115234,33.630001068115234,305900
2023-03-08,33.77000045776367,34.099998474121094,33.369998931884766,34.029998779296875,34.029998779296875,165600
2023-03-09,33.56999969482422,33.900001525878906,32.0,32.22999954223633,32.22999954223633,388000
2023-03-10,31.399999618530273,31.530000686645508,29.700000762939453,30.489999771118164,30.489999771118164,743800
2023-03-13,29.040000915527344,29.079999923706055,25.1299991607666,26.0,26.0,1861800
2023-03-14,29.540000915527344,31.549999237060547,27.670000076293945,30.149999618530273,30.149999618530273,1159700
2023-03-15,28.549999237060547,30.979999542236328,28.079999923706055,29.950000762939453,29.950000762939453,623100
2023-03-16,29.270000457763672,32.529998779296875,29.0,31.989999771118164,31.989999771118164,664100
2023-03-17,31.209999084472656,31.489999771118164,29.229999542236328,29.920000076293945,29.920000076293945,1040400
2023-03-20,30.670000076293945,30.959999084472656,28.950000762939453,29.010000228881836,29.010000228881836,448700
2023-03-21,30.459999084472656,31.09000015258789,30.149999618530273,30.25,30.25,475600
2023-03-22,30.15999984741211,30.239999771118164,28.540000915527344,28.56999969482422,28.56999969482422,418200
2023-03-23,28.969999313354492,29.079999923706055,27.479999542236328,27.6200008392334,27.6200008392334,446900
2023-03-24,27.040000915527344,28.440000534057617,27.010000228881836,28.209999084472656,28.209999084472656,501400
2023-03-27,29.389999389648438,29.389999389648438,28.719999313354492,28.959999084472656,28.959999084472656,375500
2023-03-28,28.739999771118164,29.110000610351562,28.149999618530273,28.34000015258789,28.34000015258789,363600
2023-03-29,28.799999237060547,28.8700008392334,28.079999923706055,28.25,28.25,308900
2023-03-30,28.510000228881836,28.6299991607666,27.489999771118164,27.579999923706055,27.579999923706055,791600
2023-03-31,27.90999984741211,28.3700008392334,27.40999984741211,27.850000381469727,27.850000381469727,537200
2023-04-03,28.020000457763672,28.540000915527344,27.549999237060547,27.850000381469727,27.850000381469727,590200
2023-04-04,28.059999465942383,28.059999465942383,26.440000534057617,27.040000915527344,27.040000915527344,315800
2023-04-05,26.559999465942383,27.049999237060547,26.420000076293945,26.799999237060547,26.799999237060547,335700
2023-04-06,26.809999465942383,27.559999465942383,26.809999465942383,27.350000381469727,27.350000381469727,338000
2023-04-10,27.139999389648438,27.899999618530273,26.93000030517578,27.75,27.75,284700
2023-04-11,27.860000610351562,28.34000015258789,27.540000915527344,27.860000610351562,27.860000610351562,252100
2023-04-12,28.09000015258789,28.440000534057617,27.6200008392334,27.670000076293945,27.670000076293945,213900
2023-04-13,27.84000015258789,28.309999465942383,27.65999984741211,27.75,27.75,264900
2023-04-14,28.170000076293945,28.420000076293945,26.920000076293945,27.0,27.0,300100
2023-04-17,26.940000534057617,27.450000762939453,26.610000610351562,27.350000381469727,27.350000381469727,281800
2023-04-18,27.350000381469727,27.68000030517578,26.829999923706055,26.889999389648438,26.889999389648438,193700
2023-04-19,27.010000228881836,28.18000030517578,26.93000030517578,27.90999984741211,27.90999984741211,225700
2023-04-20,27.440000534057617,27.729999542236328,27.010000228881836,27.440000534057617,27.440000534057617,256900
2023-04-21,27.34000015258789,27.579999923706055,27.040000915527344,27.360000610351562,27.360000610351562,175500
2023-04-24,27.25,27.75,27.100000381469727,27.299999237060547,27.299999237060547,168200
2023-04-25,26.899999618530273,27.149999618530273,25.969999313354492,26.079999923706055,26.079999923706055,206500
2023-04-26,26.1200008392334,26.920000076293945,26.1200008392334,26.690000534057617,26.690000534057617,367400
2023-04-27,27.06999969482422,27.889999389648438,26.969999313354492,27.799999237060547,27.799999237060547,460400
2023-04-28,28.979999542236328,32.81999969482422,28.489999771118164,31.90999984741211,31.90999984741211,973800
2023-05-01,32.16999816894531,32.16999816894531,30.3700008392334,30.739999771118164,30.739999771118164,401500
2023-05-02,30.59000015258789,30.75,29.290000915527344,29.719999313354492,29.719999313354492,616400
2023-05-03,29.8700008392334,31.219999313354492,29.8700008392334,30.040000915527344,30.040000915527344,497400
2023-05-04,28.959999084472656,29.530000686645508,28.040000915527344,29.010000228881836,29.010000228881836,568100
2023-05-05,30.479999542236328,30.989999771118164,29.850000381469727,30.780000686645508,30.780000686645508,417000
2023-05-08,31.170000076293945,31.170000076293945,29.709999084472656,29.739999771118164,29.739999771118164,351100
2023-05-09,29.510000228881836,29.760000228881836,29.1299991607666,29.25,29.25,188500
2023-05-10,30.059999465942383,30.059999465942383,28.90999984741211,29.079999923706055,29.079999923706055,345400
2023-05-11,28.5,29.40999984741211,28.459999084472656,28.489999771118164,28.489999771118164,264700
2023-05-12,28.850000381469727,28.989999771118164,28.40999984741211,28.799999237060547,28.799999237060547,190400
2023-05-15,28.770000457763672,29.829999923706055,28.770000457763672,29.75,29.75,182100
2023-05-16,29.850000381469727,30.139999389648438,29.040000915527344,29.110000610351562,29.110000610351562,212500
2023-05-17,29.93000030517578,32.150001525878906,29.5,32.0099983215332,32.0099983215332,605100
2023-05-18,31.989999771118164,32.06999969482422,30.75,31.780000686645508,31.780000686645508,419400
2023-05-19,32.29999923706055,32.380001068115234,30.770000457763672,31.25,31.25,333100
2023-05-22,31.520000457763672,31.690000534057617,31.149999618530273,31.290000915527344,31.290000915527344,372200
2023-05-23,31.25,31.799999237060547,31.0,31.559999465942383,31.559999465942383,511300
2023-05-24,31.190000534057617,31.989999771118164,30.799999237060547,31.920000076293945,31.920000076293945,420200
2023-05-25,31.770000457763672,32.459999084472656,31.770000457763672,32.34000015258789,32.34000015258789,304500
2023-05-26,32.0,33.560001373291016,32.0,33.040000915527344,33.040000915527344,243600
2023-05-30,33.150001525878906,33.4900016784668,32.20000076293945,32.68000030517578,32.68000030517578,387100
2023-05-31,32.36000061035156,32.54999923706055,30.729999542236328,30.860000610351562,30.860000610351562,553800
2023-06-01,31.09000015258789,32.400001525878906,30.90999984741211,31.389999389648438,31.389999389648438,347300
2023-06-02,32.25,33.56999969482422,31.81999969482422,33.31999969482422,33.31999969482422,488300
2023-06-05,33.130001068115234,33.29999923706055,32.349998474121094,32.7599983215332,32.7599983215332,330900
2023-06-06,32.7599983215332,34.95000076293945,32.7599983215332,34.59000015258789,34.59000015258789,328600
2023-06-07,35.099998474121094,36.099998474121094,34.66999816894531,35.75,35.75,565500
2023-06-08,35.540000915527344,36.279998779296875,33.209999084472656,36.16999816894531,36.16999816894531,404400
2023-06-09,36.20000076293945,36.689998626708984,35.77000045776367,35.849998474121094,35.849998474121094,255300
2023-06-12,35.90999984741211,36.66999816894531,35.08000183105469,35.189998626708984,35.189998626708984,276200
2023-06-13,35.4900016784668,36.4900016784668,35.02000045776367,36.349998474121094,36.349998474121094,300200
2023-06-14,36.560001373291016,36.779998779296875,35.4900016784668,35.810001373291016,35.810001373291016,360100
2023-06-15,35.349998474121094,36.189998626708984,35.349998474121094,35.790000915527344,35.790000915527344,297800
2023-06-16,36.13999938964844,36.13999938964844,34.45000076293945,34.849998474121094,34.849998474121094,835700
2023-06-20,34.68000030517578,34.88999938964844,33.91999816894531,34.15999984741211,34.15999984741211,384900
2023-06-21,34.150001525878906,34.45000076293945,33.439998626708984,33.689998626708984,33.689998626708984,202500
2023-06-22,33.619998931884766,33.66999816894531,32.41999816894531,32.72999954223633,32.72999954223633,246400
2023-06-23,32.04999923706055,32.529998779296875,31.3700008392334,31.739999771118164,31.739999771118164,1346600
2023-06-26,31.899999618530273,32.5099983215332,31.690000534057617,31.790000915527344,31.790000915527344,332100
2023-06-27,31.940000534057617,32.470001220703125,31.549999237060547,31.829999923706055,31.829999923706055,273200
2023-06-28,31.81999969482422,32.290000915527344,31.239999771118164,31.969999313354492,31.969999313354492,231300
2023-06-29,31.989999771118164,33.08000183105469,31.989999771118164,32.63999938964844,32.63999938964844,278100
2023-06-30,33.0,33.0,32.220001220703125,32.650001525878906,32.650001525878906,312900
2023-07-03,32.54999923706055,33.33000183105469,32.439998626708984,33.20000076293945,33.20000076293945,173400
2023-07-05,33.119998931884766,33.310001373291016,32.599998474121094,32.619998931884766,32.619998931884766,224100
2023-07-06,32.45000076293945,32.45000076293945,31.549999237060547,32.15999984741211,32.15999984741211,267800
2023-07-07,32.150001525878906,32.97999954223633,31.719999313354492,32.349998474121094,32.349998474121094,314600
2023-07-10,32.279998779296875,33.380001068115234,32.220001220703125,33.36000061035156,33.36000061035156,238200
2023-07-11,33.5,33.91999816894531,33.16999816894531,33.459999084472656,33.459999084472656,230500
2023-07-12,34.029998779296875,35.34000015258789,34.029998779296875,35.099998474121094,35.099998474121094,407400
2023-07-13,35.369998931884766,36.2400016784668,35.099998474121094,36.099998474121094,36.099998474121094,364600
2023-07-14,36.36000061035156,36.36000061035156,35.189998626708984,35.4900016784668,35.4900016784668,232400
2023-07-17,35.4900016784668,37.08000183105469,35.4900016784668,36.779998779296875,36.779998779296875,218500
2023-07-18,36.900001525878906,38.86000061035156,36.65999984741211,38.54999923706055,38.54999923706055,435800
2023-07-19,38.75,39.15999984741211,38.31999969482422,38.65999984741211,38.65999984741211,320600
2023-07-20,38.65999984741211,38.86000061035156,37.560001373291016,38.20000076293945,38.20000076293945,257200
2023-07-21,38.70000076293945,38.79999923706055,38.16999816894531,38.540000915527344,38.540000915527344,346200
2023-07-24,38.529998779296875,39.900001525878906,38.529998779296875,39.47999954223633,39.47999954223633,432000
2023-07-25,39.47999954223633,40.33000183105469,39.09000015258789,39.380001068115234,39.380001068115234,438100
2023-07-26,39.95000076293945,40.720001220703125,39.7400016784668,40.59000015258789,40.59000015258789,619300
2023-07-27,41.41999816894531,41.52000045776367,38.560001373291016,39.060001373291016,39.060001373291016,677100
2023-07-28,39.45000076293945,40.099998474121094,37.77000045776367,38.5,38.5,747400
2023-07-31,38.709999084472656,38.93000030517578,37.150001525878906,37.900001525878906,37.900001525878906,570400
2023-08-01,37.84000015258789,38.630001068115234,37.11000061035156,38.45000076293945,38.45000076293945,361100
2023-08-02,38.349998474121094,39.02000045776367,38.029998779296875,38.540000915527344,38.540000915527344,260100
2023-08-03,38.31999969482422,39.65999984741211,38.040000915527344,39.619998931884766,39.619998931884766,350900
2023-08-04,39.66999816894531,40.88999938964844,39.599998474121094,40.04999923706055,40.04999923706055,499300
2023-08-07,40.34000015258789,40.61000061035156,39.95000076293945,40.36000061035156,40.36000061035156,273700
2023-08-08,39.220001220703125,40.310001373291016,38.7599983215332,40.20000076293945,40.20000076293945,242800
2023-08-09,40.04999923706055,40.060001373291016,38.529998779296875,38.709999084472656,38.709999084472656,273500
2023-08-10,39.09000015258789,39.279998779296875,37.95000076293945,38.41999816894531,38.41999816894531,272800
2023-08-11,38.150001525878906,38.66999816894531,37.93000030517578,38.11000061035156,38.11000061035156,190400
2023-08-14,37.75,37.810001373291016,37.349998474121094,37.68000030517578,37.68000030517578,210600
2023-08-15,37.20000076293945,37.65999984741211,36.470001220703125,36.630001068115234,36.630001068115234,265600
2023-08-16,36.630001068115234,37.84000015258789,35.86000061035156,35.869998931884766,35.869998931884766,233900
2023-08-17,35.97999954223633,36.15999984741211,35.16999816894531,35.279998779296875,35.279998779296875,214000
2023-08-18,34.880001068115234,35.68000030517578,34.349998474121094,35.27000045776367,35.27000045776367,245600
2023-08-21,35.31999969482422,35.59000015258789,34.619998931884766,35.33000183105469,35.33000183105469,202000
2023-08-22,35.2599983215332,35.63999938964844,34.86000061035156,34.9900016784668,34.9900016784668,191800
2023-08-23,35.02000045776367,35.97999954223633,34.84000015258789,35.849998474121094,35.849998474121094,181000
2023-08-24,35.689998626708984,36.40999984741211,35.16999816894531,35.560001373291016,35.560001373291016,211100
2023-08-25,35.720001220703125,36.119998931884766,34.779998779296875,35.59000015258789,35.59000015258789,153900
2023-08-28,35.779998779296875,36.56999969482422,35.63999938964844,36.33000183105469,36.33000183105469,155000
2023-08-29,36.33000183105469,36.86000061035156,35.88999938964844,36.77000045776367,36.77000045776367,198400
2023-08-30,36.77000045776367,36.90999984741211,36.40999984741211,36.65999984741211,36.65999984741211,186300
2023-08-31,36.709999084472656,36.939998626708984,36.4900016784668,36.709999084472656,36.709999084472656,337900
2023-09-01,37.060001373291016,37.66999816894531,37.04999923706055,37.59000015258789,37.59000015258789,372700
2023-09-05,37.029998779296875,37.029998779296875,35.66999816894531,35.689998626708984,35.689998626708984,280900
2023-09-06,35.689998626708984,36.38999938964844,35.63999938964844,35.9900016784668,35.9900016784668,201100
2023-09-07,35.79999923706055,37.09000015258789,35.79999923706055,36.2400016784668,36.2400016784668,358500
2023-09-08,36.400001525878906,36.86000061035156,35.77000045776367,36.52000045776367,36.52000045776367,263200
2023-09-11,36.77000045776367,37.0,35.63999938964844,35.779998779296875,35.779998779296875,222800
2023-09-12,35.84000015258789,36.349998474121094,35.59000015258789,36.2599983215332,36.2599983215332,236900
2023-09-13,36.279998779296875,36.779998779296875,35.869998931884766,36.400001525878906,36.400001525878906,252000
2023-09-14,36.72999954223633,37.16999816894531,36.33000183105469,36.709999084472656,36.709999084472656,305200
2023-09-15,36.45000076293945,36.52000045776367,35.75,36.119998931884766,36.119998931884766,880700
2023-09-18,36.060001373291016,36.09000015258789,35.11000061035156,35.119998931884766,35.119998931884766,224300
2023-09-19,35.189998626708984,35.619998931884766,34.56999969482422,35.0099983215332,35.0099983215332,201500
2023-09-20,35.220001220703125,35.79999923706055,34.52000045776367,34.619998931884766,34.619998931884766,177000
2023-09-21,34.290000915527344,34.66999816894531,34.0099983215332,34.02000045776367,34.02000045776367,205700
2023-09-22,34.099998474121094,34.31999969482422,33.7599983215332,34.060001373291016,34.060001373291016,126600
2023-09-25,33.79999923706055,34.630001068115234,33.79999923706055,34.52000045776367,34.52000045776367,130500
2023-09-26,34.20000076293945,34.81999969482422,33.959999084472656,34.029998779296875,34.029998779296875,213100
2023-09-27,34.29999923706055,34.869998931884766,34.22999954223633,34.560001373291016,34.560001373291016,166400
2023-09-28,34.5,35.189998626708984,34.5,34.56999969482422,34.56999969482422,265500
2023-09-29,34.970001220703125,35.25,34.400001525878906,34.5,34.5,161500
2023-10-02,34.31999969482422,34.459999084472656,33.810001373291016,34.150001525878906,34.150001525878906,265100
2023-10-03,33.93000030517578,34.720001220703125,33.5,33.86000061035156,33.86000061035156,288900
2023-10-04,33.9900016784668,34.45000076293945,33.54999923706055,34.06999969482422,34.06999969482422,168200
2023-10-05,34.0,34.83000183105469,34.0,34.599998474121094,34.599998474121094,421300
2023-10-06,34.33000183105469,35.04999923706055,34.25,34.279998779296875,34.279998779296875,500700
2023-10-09,34.040000915527344,34.68000030517578,33.66999816894531,34.599998474121094,34.599998474121094,210000
2023-10-10,34.83000183105469,35.290000915527344,34.7599983215332,34.88999938964844,34.88999938964844,199000
2023-10-11,35.08000183105469,35.72999954223633,34.40999984741211,34.65999984741211,34.65999984741211,296700
2023-10-12,34.72999954223633,34.72999954223633,33.70000076293945,34.36000061035156,34.36000061035156,243600
2023-10-13,34.619998931884766,34.79999923706055,33.349998474121094,33.68000030517578,33.68000030517578,267300
2023-10-16,34.209999084472656,34.959999084472656,33.41999816894531,34.959999084472656,34.959999084472656,202300
2023-10-17,34.90999984741211,36.61000061035156,34.90999984741211,35.38999938964844,35.38999938964844,528700
2023-10-18,35.040000915527344,35.83000183105469,33.83000183105469,34.029998779296875,34.029998779296875,210800
2023-10-19,34.099998474121094,34.349998474121094,33.08000183105469,33.150001525878906,33.150001525878906,287600
2023-10-20,33.29999923706055,33.29999923706055,31.889999389648438,32.18000030517578,32.18000030517578,725400
2023-10-23,32.08000183105469,32.939998626708984,32.0099983215332,32.11000061035156,32.11000061035156,430100
2023-10-24,32.540000915527344,32.540000915527344,31.360000610351562,31.770000457763672,31.770000457763672,689200
2023-10-25,31.649999618530273,32.86000061035156,30.739999771118164,32.349998474121094,32.349998474121094,529900
2023-10-26,32.38999938964844,34.20000076293945,32.38999938964844,33.0,33.0,369500
2023-10-27,34.9900016784668,36.380001068115234,34.04999923706055,34.779998779296875,34.779998779296875,782900
2023-10-30,35.5099983215332,35.86000061035156,34.0099983215332,34.540000915527344,34.540000915527344,597300
2023-10-31,34.65999984741211,35.959999084472656,34.290000915527344,35.650001525878906,35.650001525878906,814300
2023-11-01,35.88999938964844,37.18000030517578,35.5099983215332,37.0099983215332,37.0099983215332,461000
2023-11-02,37.41999816894531,38.68000030517578,37.41999816894531,38.540000915527344,38.540000915527344,356600
2023-11-03,39.36000061035156,40.09000015258789,39.099998474121094,39.27000045776367,39.27000045776367,426100
2023-11-06,39.7400016784668,40.18000030517578,38.900001525878906,39.220001220703125,39.220001220703125,348100
2023-11-07,39.130001068115234,39.2400016784668,38.060001373291016,38.20000076293945,38.20000076293945,302200
2023-11-08,38.36000061035156,38.36000061035156,37.279998779296875,37.849998474121094,37.849998474121094,237900
2023-11-09,37.939998626708984,38.099998474121094,37.02000045776367,37.349998474121094,37.349998474121094,212600
2023-11-10,37.66999816894531,37.970001220703125,36.970001220703125,37.54999923706055,37.54999923706055,242200
2023-11-13,37.4900016784668,37.7599983215332,37.189998626708984,37.52000045776367,37.52000045776367,228000
2023-11-14,38.27000045776367,40.189998626708984,38.27000045776367,39.91999816894531,39.91999816894531,418900
2023-11-15,39.849998474121094,40.459999084472656,39.2400016784668,39.599998474121094,39.599998474121094,352000
2023-11-16,39.66999816894531,39.869998931884766,38.65999984741211,38.70000076293945,38.70000076293945,200700
2023-11-17,39.220001220703125,39.84000015258789,39.0,39.54999923706055,39.54999923706055,287000
2023-11-20,39.779998779296875,39.779998779296875,39.09000015258789,39.310001373291016,39.310001373291016,131100
2023-11-21,39.099998474121094,39.29999923706055,38.439998626708984,38.459999084472656,38.459999084472656,171600
2023-11-22,38.869998931884766,39.16999816894531,38.58000183105469,38.81999969482422,38.81999969482422,150000
2023-11-24,39.02000045776367,39.18000030517578,38.560001373291016,38.880001068115234,38.880001068115234,63600
2023-11-27,38.689998626708984,38.689998626708984,37.84000015258789,38.2400016784668,38.2400016784668,231700
2023-11-28,38.099998474121094,38.810001373291016,37.75,38.709999084472656,38.709999084472656,379600
2023-11-29,39.04999923706055,39.95000076293945,38.9900016784668,39.099998474121094,39.099998474121094,449800
2023-11-30,39.29999923706055,39.650001525878906,38.77000045776367,39.0099983215332,39.0099983215332,342600
2023-12-01,38.79999923706055,40.04999923706055,38.630001068115234,39.09000015258789,39.09000015258789,645000
2023-12-04,38.619998931884766,40.439998626708984,38.619998931884766,39.9900016784668,39.9900016784668,880700
2023-12-05,39.869998931884766,39.869998931884766,38.709999084472656,39.41999816894531,39.41999816894531,341800
2023-12-06,39.959999084472656,40.9900016784668,38.849998474121094,38.93000030517578,38.93000030517578,626400
2023-12-07,39.13999938964844,39.880001068115234,37.79999923706055,39.869998931884766,39.869998931884766,678800
2023-12-08,39.79999923706055,40.40999984741211,38.72999954223633,39.290000915527344,39.290000915527344,705700
2023-12-11,39.459999084472656,39.459999084472656,38.61000061035156,38.95000076293945,38.95000076293945,605100
2023-12-12,39.11000061035156,39.439998626708984,38.91999816894531,39.189998626708984,39.189998626708984,417000
2023-12-13,39.22999954223633,40.4900016784668,38.47999954223633,40.25,40.25,471400
2023-12-14,41.18000030517578,42.27000045776367,40.650001525878906,41.5099983215332,41.5099983215332,533500
2023-12-15,41.81999969482422,42.06999969482422,39.869998931884766,40.5099983215332,40.5099983215332,1117200
2023-12-18,40.97999954223633,41.86000061035156,40.2599983215332,40.59000015258789,40.59000015258789,474800
2023-12-19,40.9900016784668,42.130001068115234,40.86000061035156,41.95000076293945,41.95000076293945,396400
2023-12-20,41.869998931884766,42.459999084472656,40.52000045776367,40.529998779296875,40.529998779296875,446500
2023-12-21,41.2400016784668,41.29999923706055,39.95000076293945,40.06999969482422,40.06999969482422,688500
2023-12-22,40.40999984741211,41.04999923706055,39.9900016784668,40.189998626708984,40.189998626708984,342400
2023-12-26,40.36000061035156,40.61000061035156,40.0,40.349998474121094,40.349998474121094,277700
2023-12-27,40.25,40.29999923706055,39.63999938964844,39.849998474121094,39.849998474121094,325000
2023-12-28,39.849998474121094,40.02000045776367,39.36000061035156,39.790000915527344,39.790000915527344,255900
2023-12-29,39.7400016784668,39.86000061035156,38.52000045776367,38.560001373291016,38.560001373291016,346900
2024-01-02,38.52000045776367,39.0099983215332,38.099998474121094,38.369998931884766,38.369998931884766,351000
2024-01-03,38.18000030517578,38.2599983215332,37.02000045776367,37.029998779296875,37.029998779296875,525400
2024-01-04,37.25,38.16999816894531,37.22999954223633,37.72999954223633,37.72999954223633,418000
2024-01-05,37.31999969482422,38.310001373291016,37.2599983215332,37.619998931884766,37.619998931884766,506300
2024-01-08,37.54999923706055,38.25,37.54999923706055,38.25,38.25,289200
2024-01-09,37.619998931884766,38.439998626708984,37.31999969482422,38.34000015258789,38.34000015258789,372700
2024-01-10,38.34000015258789,39.22999954223633,38.22999954223633,39.040000915527344,39.040000915527344,351200
2024-01-11,38.72999954223633,39.61000061035156,38.13999938964844,39.41999816894531,39.41999816894531,471700
2024-01-12,39.81999969482422,40.13999938964844,38.45000076293945,38.540000915527344,38.540000915527344,338100
2024-01-16,38.0,38.52000045776367,37.56999969482422,37.79999923706055,37.79999923706055,278200
2024-01-17,37.25,38.02000045776367,37.099998474121094,37.95000076293945,37.95000076293945,267300
2024-01-18,38.150001525878906,38.439998626708984,37.650001525878906,38.099998474121094,38.099998474121094,241700
2024-01-19,38.29999923706055,39.119998931884766,38.06999969482422,39.119998931884766,39.119998931884766,237800
2024-01-22,39.099998474121094,40.90999984741211,39.099998474121094,40.869998931884766,40.869998931884766,477600
2024-01-23,41.0,41.40999984741211,40.36000061035156,40.970001220703125,40.970001220703125,495400
2024-01-24,41.36000061035156,42.16999816894531,41.11000061035156,41.220001220703125,41.220001220703125,377700
2024-01-25,41.88999938964844,42.08000183105469,40.04999923706055,40.4900016784668,40.4900016784668,843300
2024-01-26,41.099998474121094,44.18000030517578,40.47999954223633,43.650001525878906,43.650001525878906,773000
2024-01-29,43.93000030517578,45.459999084472656,43.93000030517578,45.22999954223633,45.22999954223633,532200
2024-01-30,45.06999969482422,47.11000061035156,44.529998779296875,46.9900016784668,46.9900016784668,668700
2024-01-31,46.2599983215332,46.689998626708984,43.529998779296875,43.63999938964844,43.63999938964844,628400
2024-02-01,44.31999969482422,44.86000061035156,41.529998779296875,42.36000061035156,42.36000061035156,614500
2024-02-02,42.02000045776367,43.290000915527344,41.79999923706055,42.65999984741211,42.65999984741211,421500
2024-02-05,42.13999938964844,42.58000183105469,41.369998931884766,42.369998931884766,42.369998931884766,493400
2024-02-06,42.59000015258789,43.380001068115234,41.560001373291016,42.45000076293945,42.45000076293945,675700
2024-02-07,42.56999969482422,42.65999984741211,41.13999938964844,42.119998931884766,42.119998931884766,586700
2024-02-08,41.83000183105469,42.70000076293945,41.779998779296875,42.630001068115234,42.630001068115234,463100
2024-02-09,42.77000045776367,44.150001525878906,42.40999984741211,43.88999938964844,43.88999938964844,516900
2024-02-12,43.81999969482422,45.459999084472656,43.81999969482422,44.400001525878906,44.400001525878906,502000
2024-02-13,42.52000045776367,43.40999984741211,42.25,42.7400016784668,42.7400016784668,466100
2024-02-14,43.29999923706055,43.790000915527344,42.150001525878906,42.709999084472656,42.709999084472656,304400
2024-02-15,42.84000015258789,44.16999816894531,42.040000915527344,43.70000076293945,43.70000076293945,420800
2024-02-16,43.16999816894531,44.65999984741211,43.0,44.04999923706055,44.04999923706055,357200
2024-02-20,43.2400016784668,44.400001525878906,43.2400016784668,43.58000183105469,43.58000183105469,273500
2024-02-21,43.47999954223633,43.83000183105469,43.060001373291016,43.599998474121094,43.599998474121094,283400
2024-02-22,43.31999969482422,43.83000183105469,43.0,43.20000076293945,43.20000076293945,261900
2024-02-23,43.029998779296875,44.369998931884766,42.86000061035156,43.86000061035156,43.86000061035156,335200
2024-02-26,43.599998474121094,44.720001220703125,43.310001373291016,44.54999923706055,44.54999923706055,349500
2024-02-27,44.79999923706055,45.38999938964844,44.599998474121094,45.029998779296875,45.029998779296875,307200
2024-02-28,44.5099983215332,45.20000076293945,44.459999084472656,44.650001525878906,44.650001525878906,288000
2024-02-29,45.52000045776367,46.2400016784668,44.36000061035156,44.63999938964844,44.63999938964844,306600
2024-03-01,44.400001525878906,44.52000045776367,43.599998474121094,44.11000061035156,44.11000061035156,309900
2024-03-04,44.0099983215332,45.0,41.65999984741211,42.09000015258789,42.09000015258789,629800
2024-03-05,41.790000915527344,42.880001068115234,40.0099983215332,40.43000030517578,40.43000030517578,1440400
2024-03-06,40.5099983215332,40.79999923706055,39.560001373291016,40.08000183105469,40.08000183105469,690300
2024-03-07,40.36000061035156,40.779998779296875,37.310001373291016,37.84000015258789,37.84000015258789,1027100
2024-03-08,38.29999923706055,38.380001068115234,36.25,36.4900016784668,36.4900016784668,1361200
2024-03-11,36.619998931884766,37.310001373291016,36.58000183105469,36.869998931884766,36.869998931884766,723200
2024-03-12,36.72999954223633,37.11000061035156,36.189998626708984,36.349998474121094,36.349998474121094,839900
2024-03-13,36.72999954223633,37.220001220703125,35.099998474121094,35.54999923706055,35.54999923706055,1296200
2024-03-14,35.56999969482422,36.150001525878906,33.970001220703125,34.33000183105469,34.33000183105469,732800
2024-03-15,34.2599983215332,35.099998474121094,33.849998474121094,34.36000061035156,34.36000061035156,2493300
2024-03-18,34.220001220703125,35.0099983215332,33.97999954223633,34.869998931884766,34.869998931884766,585400
2024-03-19,34.97999954223633,36.09000015258789,34.709999084472656,35.040000915527344,35.040000915527344,531500
2024-03-20,34.90999984741211,36.2599983215332,34.709999084472656,35.75,35.75,622400
2024-03-21,36.040000915527344,36.33000183105469,31.93000030517578,32.119998931884766,32.119998931884766,3677500
2024-03-22,31.829999923706055,31.969999313354492,30.579999923706055,31.299999237060547,31.299999237060547,1666200
2024-03-25,31.170000076293945,32.43000030517578,31.170000076293945,31.850000381469727,31.850000381469727,1009900
2024-03-26,32.06999969482422,32.209999084472656,31.5,31.850000381469727,31.850000381469727,740100
2024-03-27,32.09000015258789,33.849998474121094,31.65999984741211,33.779998779296875,33.779998779296875,1014300
2024-03-28,33.709999084472656,34.2400016784668,33.31999969482422,33.459999084472656,33.459999084472656,1014500
2024-04-01,33.61000061035156,33.61000061035156,32.470001220703125,32.939998626708984,32.939998626708984,456300
2024-04-02,32.52000045776367,32.65999984741211,31.84000015258789,32.43000030517578,32.43000030517578,634200
2024-04-03,32.150001525878906,32.56999969482422,31.739999771118164,31.75,31.75,427400
2024-04-04,32.31999969482422,32.79999923706055,31.860000610351562,32.029998779296875,32.029998779296875,451800
2024-04-05,31.540000915527344,32.29999923706055,31.540000915527344,31.969999313354492,31.969999313354492,623200
2024-04-08,32.369998931884766,32.709999084472656,32.130001068115234,32.279998779296875,32.279998779296875,250700
2024-04-09,32.45000076293945,32.72999954223633,32.060001373291016,32.68000030517578,32.68000030517578,309400
2024-04-10,31.81999969482422,31.959999084472656,31.09000015258789,31.520000457763672,31.520000457763672,618800
2024-04-11,31.670000076293945,31.670000076293945,31.06999969482422,31.399999618530273,31.399999618530273,487900
2024-04-12,31.139999389648438,31.670000076293945,30.989999771118164,31.479999542236328,31.479999542236328,665900
2024-04-15,31.459999084472656,32.06999969482422,31.3799991607666,31.90999984741211,31.90999984741211,664900
2024-04-16,31.690000534057617,32.79999923706055,31.469999313354492,32.279998779296875,32.279998779296875,590100
2024-04-17,32.599998474121094,33.060001373291016,32.220001220703125,32.84000015258789,32.84000015258789,636100
2024-04-18,32.86000061035156,33.58000183105469,32.77000045776367,33.189998626708984,33.189998626708984,640600
2024-04-19,33.040000915527344,33.97999954223633,33.040000915527344,33.939998626708984,33.939998626708984,560000
2024-04-22,33.95000076293945,34.619998931884766,33.900001525878906,34.5,34.5,452100
2024-04-23,34.529998779296875,35.56999969482422,34.529998779296875,34.900001525878906,34.900001525878906,661200
2024-04-24,34.689998626708984,34.959999084472656,33.5,33.599998474121094,33.599998474121094,700100
2024-04-25,33.630001068115234,34.02000045776367,33.119998931884766,33.40999984741211,33.40999984741211,789500
2024-04-26,33.619998931884766,34.41999816894531,30.639999389648438,30.799999237060547,30.799999237060547,1604000
2024-04-29,31.010000228881836,31.389999389648438,30.229999542236328,31.110000610351562,31.110000610351562,1462300
2024-04-30,31.299999237060547,31.299999237060547,29.920000076293945,29.940000534057617,29.940000534057617,807900
2024-05-01,30.09000015258789,32.27000045776367,30.040000915527344,31.270000457763672,31.270000457763672,876900
2024-05-02,31.65999984741211,31.700000762939453,30.790000915527344,31.31999969482422,31.31999969482422,495200
2024-05-03,32.20000076293945,32.75,31.639999389648438,31.920000076293945,31.920000076293945,877300
2024-05-06,32.06999969482422,32.7400016784668,32.0,32.290000915527344,32.290000915527344,486800
2024-05-07,32.529998779296875,32.7599983215332,32.02000045776367,32.41999816894531,32.41999816894531,623400
2024-05-08,32.27000045776367,33.16999816894531,32.18000030517578,33.13999938964844,33.13999938964844,431900
2024-05-09,33.13999938964844,33.599998474121094,33.02000045776367,33.04999923706055,33.04999923706055,467100
2024-05-10,33.02000045776367,33.290000915527344,32.849998474121094,33.11000061035156,33.11000061035156,323700
2024-05-13,33.18000030517578,34.290000915527344,33.18000030517578,33.900001525878906,33.900001525878906,493100
2024-05-14,34.36000061035156,34.70000076293945,34.0099983215332,34.61000061035156,34.61000061035156,476700
2024-05-15,34.91999816894531,35.209999084472656,32.880001068115234,32.970001220703125,32.970001220703125,774100
2024-05-16,32.95000076293945,33.689998626708984,32.95000076293945,33.400001525878906,33.400001525878906,509100
2024-05-17,33.58000183105469,34.099998474121094,33.58000183105469,33.689998626708984,33.689998626708984,373100
2024-05-20,33.599998474121094,34.470001220703125,33.560001373291016,33.61000061035156,33.61000061035156,476900
2024-05-21,33.58000183105469,34.20000076293945,33.52000045776367,33.77000045776367,33.77000045776367,605200
2024-05-22,33.68000030517578,34.2599983215332,33.5,33.540000915527344,33.540000915527344,375000
2024-05-23,33.63999938964844,33.83000183105469,32.5099983215332,32.75,32.75,460200
2024-05-24,33.040000915527344,33.2599983215332,32.7400016784668,32.849998474121094,32.849998474121094,316100
2024-05-28,32.83000183105469,33.65999984741211,32.68000030517578,32.810001373291016,32.810001373291016,490500
2024-05-29,32.2599983215332,32.790000915527344,31.34000015258789,31.56999969482422,31.56999969482422,510800
2024-05-30,32.099998474121094,33.060001373291016,32.099998474121094,32.31999969482422,32.31999969482422,482200
2024-05-31,32.45000076293945,33.779998779296875,32.220001220703125,33.59000015258789,33.59000015258789,512500
2024-06-03,33.34000015258789,33.54999923706055,32.54999923706055,32.779998779296875,32.779998779296875,517400
2024-06-04,32.630001068115234,32.900001525878906,31.899999618530273,32.2400016784668,32.2400016784668,467100
2024-06-05,32.58000183105469,32.63999938964844,32.0099983215332,32.310001373291016,32.310001373291016,362400
2024-06-06,32.29999923706055,33.06999969482422,32.209999084472656,33.029998779296875,33.029998779296875,405100
2024-06-07,32.88999938964844,33.59000015258789,32.369998931884766,32.5,32.5,426700
2024-06-10,32.06999969482422,32.439998626708984,31.510000228881836,32.31999969482422,32.31999969482422,421900
2024-06-11,32.08000183105469,32.63999938964844,31.899999618530273,32.2599983215332,32.2599983215332,419200
2024-06-12,32.5,33.849998474121094,32.5,33.2599983215332,33.2599983215332,472500
2024-06-13,33.2599983215332,33.349998474121094,32.560001373291016,33.11000061035156,33.11000061035156,385700
2024-06-14,32.849998474121094,33.130001068115234,32.560001373291016,32.7599983215332,32.7599983215332,418000
2024-06-17,32.7599983215332,33.81999969482422,32.72999954223633,33.810001373291016,33.810001373291016,398400
2024-06-18,33.720001220703125,34.369998931884766,33.68000030517578,33.91999816894531,33.91999816894531,312000
2024-06-20,33.810001373291016,34.560001373291016,33.77000045776367,34.209999084472656,34.209999084472656,384700
2024-06-21,34.15999984741211,34.529998779296875,33.900001525878906,34.45000076293945,34.45000076293945,1348100
2024-06-24,34.470001220703125,35.72999954223633,34.369998931884766,34.97999954223633,34.97999954223633,559400
2024-06-25,34.93000030517578,35.630001068115234,34.849998474121094,35.56999969482422,35.56999969482422,911600
2024-06-26,35.2599983215332,36.029998779296875,35.20000076293945,35.75,35.75,735400