"Open","High","Low","Close","Volume","Date","Emiten"
12196.4931640625,12387.0634765625,12101.2080078125,12196.4931640625,153749,"2007-01-02","AALI"
12387.0634765625,12768.2041015625,12339.4208984375,12387.0634765625,796032,"2007-01-03","AALI"
12244.1357421875,12387.0634765625,12196.4931640625,12244.1357421875,663272,"2007-01-04","AALI"
11862.9951171875,12101.2080078125,11815.3525390625,11862.9951171875,769795,"2007-01-05","AALI"
11672.4248046875,11958.2802734375,11624.7822265625,11672.4248046875,666945,"2007-01-08","AALI"
11243.642578125,11720.0673828125,11148.357421875,11243.642578125,2498816,"2007-01-09","AALI"
11243.642578125,11243.642578125,10910.14453125,10957.787109375,3483755,"2007-01-10","AALI"
11196,11386.5693359375,10862.501953125,11196,1288239,"2007-01-11","AALI"
11481.8544921875,11481.8544921875,11005.4296875,11481.8544921875,1881721,"2007-01-12","AALI"
12101.2080078125,12101.2080078125,11529.4970703125,12101.2080078125,3727760,"2007-01-15","AALI"
12768.2041015625,12958.7744140625,12196.4931640625,12768.2041015625,2998894,"2007-01-16","AALI"
12958.7744140625,13673.412109375,12672.9189453125,12958.7744140625,4621918,"2007-01-17","AALI"
13530.484375,13530.484375,12958.7744140625,13530.484375,1641914,"2007-01-18","AALI"
13244.62890625,13578.126953125,13244.62890625,13244.62890625,801804,"2007-01-19","AALI"
13721.0546875,13816.33984375,13339.9140625,13721.0546875,2179249,"2007-01-22","AALI"
13435.19921875,13530.484375,13196.986328125,13435.19921875,1704358,"2007-01-23","AALI"
13292.271484375,13530.484375,13292.271484375,13292.271484375,688984,"2007-01-24","AALI"
13339.9140625,13339.9140625,12339.4208984375,12482.3486328125,1804059,"2007-01-25","AALI"
12339.4208984375,12482.3486328125,12148.8505859375,12339.4208984375,2237495,"2007-01-26","AALI"
12863.4892578125,12911.1318359375,12339.4208984375,12863.4892578125,1305555,"2007-01-29","AALI"
12863.4892578125,13054.05859375,12815.8466796875,12863.4892578125,1051056,"2007-01-30","AALI"
12577.6337890625,12863.4892578125,12434.7060546875,12577.6337890625,681113,"2007-01-31","AALI"
12196.4931640625,12529.9912109375,11815.3525390625,12196.4931640625,3989605,"2007-02-01","AALI"
12196.4931640625,12529.9912109375,12339.4208984375,12196.4931640625,1258328,"2007-02-02","AALI"
12291.7783203125,12482.3486328125,12244.1357421875,12291.7783203125,2196041,"2007-02-05","AALI"
12244.1357421875,12339.4208984375,12005.9228515625,12244.1357421875,558324,"2007-02-06","AALI"
12291.7783203125,12434.7060546875,12196.4931640625,12291.7783203125,629689,"2007-02-07","AALI"
12291.7783203125,12387.0634765625,12148.8505859375,12291.7783203125,227737,"2007-02-08","AALI"
12387.0634765625,12387.0634765625,12244.1357421875,12387.0634765625,304349,"2007-02-09","AALI"
12101.2080078125,12387.0634765625,11958.2802734375,12101.2080078125,971820,"2007-02-12","AALI"
12005.9228515625,12005.9228515625,11862.9951171875,11958.2802734375,1074144,"2007-02-13","AALI"
12101.2080078125,12244.1357421875,11815.3525390625,12101.2080078125,1324971,"2007-02-14","AALI"
12720.5615234375,13006.416015625,12196.4931640625,12720.5615234375,3413964,"2007-02-15","AALI"
12768.2041015625,13006.416015625,12672.9189453125,12768.2041015625,1084114,"2007-02-16","AALI"
12720.5615234375,12863.4892578125,12625.2763671875,12720.5615234375,242430,"2007-02-19","AALI"
12768.2041015625,12768.2041015625,12434.7060546875,12768.2041015625,309072,"2007-02-20","AALI"
12720.5615234375,12958.7744140625,12577.6337890625,12720.5615234375,703677,"2007-02-21","AALI"
12911.1318359375,13149.34375,12672.9189453125,12911.1318359375,1566351,"2007-02-22","AALI"
12768.2041015625,12863.4892578125,12720.5615234375,12768.2041015625,316943,"2007-02-23","AALI"
12625.2763671875,12720.5615234375,12577.6337890625,12625.2763671875,147452,"2007-02-26","AALI"
12291.7783203125,12863.4892578125,12196.4931640625,12291.7783203125,1252556,"2007-02-27","AALI"
11958.2802734375,11958.2802734375,11577.1396484375,11958.2802734375,4081960,"2007-02-28","AALI"
12005.9228515625,12196.4931640625,11958.2802734375,12005.9228515625,1377969,"2007-03-01","AALI"
12005.9228515625,12005.9228515625,11862.9951171875,12005.9228515625,846407,"2007-03-02","AALI"
11481.8544921875,12053.5654296875,11481.8544921875,11481.8544921875,1826623,"2007-03-05","AALI"
11529.4970703125,11720.0673828125,11291.2841796875,11529.4970703125,1532768,"2007-03-06","AALI"
11720.0673828125,11862.9951171875,11529.4970703125,11720.0673828125,2172952,"2007-03-07","AALI"
11815.3525390625,11958.2802734375,11815.3525390625,11862.9951171875,868446,"2007-03-08","AALI"
11672.4248046875,11958.2802734375,11577.1396484375,11672.4248046875,1366950,"2007-03-09","AALI"
11910.6376953125,11958.2802734375,11815.3525390625,11910.6376953125,1193785,"2007-03-12","AALI"
11910.6376953125,12053.5654296875,11815.3525390625,11910.6376953125,615521,"2007-03-13","AALI"
11672.4248046875,11767.7099609375,11577.1396484375,11672.4248046875,1346485,"2007-03-14","AALI"
11720.0673828125,11862.9951171875,11672.4248046875,11720.0673828125,351576,"2007-03-15","AALI"
11624.7822265625,11672.4248046875,11577.1396484375,11624.7822265625,545205,"2007-03-16","AALI"
11338.9267578125,11624.7822265625,11291.2841796875,11338.9267578125,1803010,"2007-03-20","AALI"
11481.8544921875,11481.8544921875,11338.9267578125,11481.8544921875,1326020,"2007-03-21","AALI"
11577.1396484375,11672.4248046875,11481.8544921875,11577.1396484375,2142517,"2007-03-22","AALI"
11577.1396484375,11624.7822265625,11529.4970703125,11577.1396484375,1258328,"2007-03-23","AALI"
12101.2080078125,12101.2080078125,11672.4248046875,12101.2080078125,6165182,"2007-03-26","AALI"
12101.2080078125,12196.4931640625,11958.2802734375,12101.2080078125,2192892,"2007-03-27","AALI"
11862.9951171875,12148.8505859375,11862.9951171875,11862.9951171875,1620400,"2007-03-28","AALI"
11958.2802734375,11958.2802734375,11720.0673828125,11958.2802734375,1980897,"2007-03-29","AALI"
12005.9228515625,12005.9228515625,11910.6376953125,12005.9228515625,1256229,"2007-03-30","AALI"
12387.0634765625,12387.0634765625,12053.5654296875,12387.0634765625,4306549,"2007-04-02","AALI"
12911.1318359375,12958.7744140625,12434.7060546875,12911.1318359375,3369886,"2007-04-03","AALI"
13101.701171875,13435.19921875,13054.05859375,13101.701171875,5416901,"2007-04-04","AALI"
13006.416015625,13196.986328125,12815.8466796875,13006.416015625,1030066,"2007-04-05","AALI"
13292.271484375,13387.556640625,13054.05859375,13292.271484375,1361702,"2007-04-09","AALI"
13578.126953125,13816.33984375,13292.271484375,13578.126953125,2113132,"2007-04-10","AALI"
13149.34375,13578.126953125,13149.34375,13149.34375,1843939,"2007-04-11","AALI"
13578.126953125,13578.126953125,13101.701171875,13578.126953125,1426246,"2007-04-12","AALI"
13530.484375,13578.126953125,13482.841796875,13530.484375,351576,"2007-04-13","AALI"
13768.697265625,14054.552734375,13578.126953125,13768.697265625,2104211,"2007-04-16","AALI"
14054.552734375,14054.552734375,13863.982421875,14054.552734375,2258485,"2007-04-17","AALI"
13911.625,14006.91015625,13816.33984375,13911.625,882089,"2007-04-18","AALI"
13387.556640625,13768.697265625,13292.271484375,13387.556640625,3043497,"2007-04-19","AALI"
13435.19921875,13578.126953125,13244.62890625,13435.19921875,3106466,"2007-04-20","AALI"
14006.91015625,14149.837890625,13625.76953125,14006.91015625,2792671,"2007-04-23","AALI"
13863.982421875,14006.91015625,13816.33984375,13863.982421875,804427,"2007-04-24","AALI"
14388.05078125,14435.693359375,13911.625,14388.05078125,2331424,"2007-04-25","AALI"
14435.693359375,15436.1865234375,14435.693359375,15436.1865234375,2862986,"2007-04-26","AALI"
14864.4755859375,15340.9013671875,14673.90625,14864.4755859375,645956,"2007-04-27","AALI"
15007.4033203125,15293.2587890625,14864.4755859375,15007.4033203125,2024450,"2007-04-30","AALI"
15150.3310546875,15150.3310546875,14912.1181640625,15150.3310546875,54573,"2007-05-01","AALI"
15197.9736328125,15245.6162109375,14864.4755859375,15197.9736328125,1363277,"2007-05-02","AALI"
14864.4755859375,15197.9736328125,14864.4755859375,14864.4755859375,979166,"2007-05-03","AALI"
14721.548828125,14864.4755859375,14721.548828125,14721.548828125,1591539,"2007-05-04","AALI"
14340.408203125,14721.548828125,14197.48046875,14340.408203125,1475046,"2007-05-07","AALI"
14149.837890625,14292.765625,14054.552734375,14149.837890625,1224220,"2007-05-08","AALI"
14149.837890625,14292.765625,14054.552734375,14149.837890625,804952,"2007-05-09","AALI"
14292.765625,14340.408203125,14102.1953125,14292.765625,2170328,"2007-05-10","AALI"
14102.1953125,14245.123046875,14054.552734375,14102.1953125,670618,"2007-05-11","AALI"
14197.48046875,14292.765625,14102.1953125,14197.48046875,348952,"2007-05-14","AALI"
14149.837890625,14197.48046875,14102.1953125,14149.837890625,738310,"2007-05-15","AALI"
14006.91015625,14149.837890625,14006.91015625,14006.91015625,824892,"2007-05-16","AALI"
13673.412109375,14054.552734375,13625.76953125,13673.412109375,3144772,"2007-05-21","AALI"
13721.0546875,13959.267578125,13673.412109375,13721.0546875,2326701,"2007-05-22","AALI"
14149.837890625,14388.05078125,13816.33984375,14149.837890625,2041767,"2007-05-23","AALI"
13816.33984375,14388.05078125,13816.33984375,13816.33984375,1574747,"2007-05-24","AALI"
13768.697265625,14245.123046875,13673.412109375,13768.697265625,2192367,"2007-05-25","AALI"
13863.982421875,14245.123046875,13863.982421875,13863.982421875,962899,"2007-05-28","AALI"
13911.625,14197.48046875,13911.625,13911.625,403001,"2007-05-29","AALI"
14292.765625,14340.408203125,13959.267578125,14292.765625,1430443,"2007-05-30","AALI"
14388.05078125,14530.978515625,14292.765625,14388.05078125,1046858,"2007-05-31","AALI"
15007.4033203125,15102.6884765625,14388.05078125,15007.4033203125,3040349,"2007-06-04","AALI"
14912.1181640625,15007.4033203125,14673.90625,14912.1181640625,2207060,"2007-06-05","AALI"
14530.978515625,14912.1181640625,14340.408203125,14530.978515625,1489214,"2007-06-06","AALI"
14578.62109375,14864.4755859375,14292.765625,14578.62109375,866872,"2007-06-07","AALI"
14292.765625,14769.1904296875,14292.765625,14626.263671875,2107884,"2007-06-08","AALI"
14578.62109375,14816.8330078125,14483.3359375,14578.62109375,2271603,"2007-06-11","AALI"
14197.48046875,14721.548828125,14197.48046875,14197.48046875,1406305,"2007-06-12","AALI"
14102.1953125,14245.123046875,14102.1953125,14102.1953125,611323,"2007-06-13","AALI"
14197.48046875,14245.123046875,13339.9140625,13435.19921875,5488790,"2007-06-14","AALI"
13149.34375,13816.33984375,13054.05859375,13149.34375,7108141,"2007-06-15","AALI"
12958.7744140625,13482.841796875,12911.1318359375,12958.7744140625,6176726,"2007-06-18","AALI"
12958.7744140625,13101.701171875,12815.8466796875,12958.7744140625,3942379,"2007-06-19","AALI"
12958.7744140625,13768.697265625,12958.7744140625,13768.697265625,10625480,"2007-06-20","AALI"
13578.126953125,13768.697265625,13435.19921875,13578.126953125,4075138,"2007-06-21","AALI"
13530.484375,13768.697265625,13482.841796875,13530.484375,4060970,"2007-06-22","AALI"
13435.19921875,13482.841796875,13387.556640625,13435.19921875,248202,"2007-06-25","AALI"
13244.62890625,13578.126953125,13196.986328125,13244.62890625,1298209,"2007-06-26","AALI"
13054.05859375,13244.62890625,12958.7744140625,13054.05859375,2967935,"2007-06-27","AALI"
12815.8466796875,13101.701171875,12768.2041015625,12815.8466796875,2958489,"2007-06-28","AALI"
12815.8466796875,13196.986328125,12958.7744140625,13101.701171875,2197090,"2007-06-29","AALI"
13149.34375,13244.62890625,13101.701171875,13244.62890625,739360,"2007-07-02","AALI"
13435.19921875,13530.484375,13292.271484375,13435.19921875,3376183,"2007-07-03","AALI"
13196.986328125,13530.484375,13006.416015625,13196.986328125,3125357,"2007-07-04","AALI"
13196.986328125,13244.62890625,13101.701171875,13196.986328125,377813,"2007-07-05","AALI"
13292.271484375,13387.556640625,13244.62890625,13292.271484375,2410135,"2007-07-06","AALI"
13435.19921875,13578.126953125,13339.9140625,13435.19921875,3305343,"2007-07-09","AALI"
13530.484375,13530.484375,13387.556640625,13530.484375,1934195,"2007-07-10","AALI"
13959.267578125,14102.1953125,13435.19921875,13959.267578125,5995690,"2007-07-11","AALI"
14149.837890625,14530.978515625,14102.1953125,14149.837890625,5617352,"2007-07-12","AALI"
14197.48046875,14483.3359375,14149.837890625,14197.48046875,1792515,"2007-07-13","AALI"
14102.1953125,14292.765625,14102.1953125,14102.1953125,1736892,"2007-07-16","AALI"
14340.408203125,14483.3359375,14197.48046875,14340.408203125,2804740,"2007-07-17","AALI"
14245.123046875,14483.3359375,14245.123046875,14245.123046875,2591171,"2007-07-18","AALI"
14197.48046875,14388.05078125,14149.837890625,14197.48046875,2286821,"2007-07-19","AALI"
14245.123046875,14435.693359375,14245.123046875,14245.123046875,1803534,"2007-07-20","AALI"
14245.123046875,14816.8330078125,14245.123046875,14721.548828125,2979479,"2007-07-23","AALI"
14769.1904296875,14959.7607421875,14626.263671875,14769.1904296875,1976174,"2007-07-24","AALI"
14626.263671875,14912.1181640625,14578.62109375,14626.263671875,2431649,"2007-07-25","AALI"
14673.90625,14673.90625,14483.3359375,14530.978515625,985463,"2007-07-26","AALI"
14197.48046875,14340.408203125,14102.1953125,14197.48046875,2276326,"2007-07-27","AALI"
14102.1953125,14197.48046875,13816.33984375,13911.625,3521536,"2007-07-30","AALI"
13911.625,14769.1904296875,13911.625,14626.263671875,4614572,"2007-07-31","AALI"
14102.1953125,14769.1904296875,14006.91015625,14102.1953125,4030010,"2007-08-01","AALI"
14292.765625,14483.3359375,13911.625,14292.765625,1558480,"2007-08-02","AALI"
14388.05078125,14626.263671875,14197.48046875,14388.05078125,461247,"2007-08-03","AALI"
14245.123046875,14245.123046875,13816.33984375,14006.91015625,887861,"2007-08-06","AALI"
14149.837890625,14292.765625,13339.9140625,13435.19921875,3868915,"2007-08-07","AALI"
13911.625,13911.625,13530.484375,13911.625,922494,"2007-08-08","AALI"
14006.91015625,14245.123046875,13911.625,14006.91015625,1204805,"2007-08-09","AALI"
13863.982421875,13911.625,13435.19921875,13863.982421875,1142361,"2007-08-10","AALI"
13863.982421875,13863.982421875,13863.982421875,13863.982421875,0,"2007-08-13","AALI"
13816.33984375,14054.552734375,13721.0546875,13816.33984375,344230,"2007-08-14","AALI"
13435.19921875,13482.841796875,12387.0634765625,12672.9189453125,2794770,"2007-08-15","AALI"
11672.4248046875,12148.8505859375,11338.9267578125,11672.4248046875,3973863,"2007-08-16","AALI"
12815.8466796875,13339.9140625,12387.0634765625,12815.8466796875,2444243,"2007-08-20","AALI"
12434.7060546875,12911.1318359375,12387.0634765625,12434.7060546875,1137113,"2007-08-21","AALI"
12768.2041015625,12768.2041015625,12434.7060546875,12768.2041015625,1358029,"2007-08-22","AALI"
12958.7744140625,13149.34375,12863.4892578125,12958.7744140625,2009758,"2007-08-23","AALI"
13244.62890625,13244.62890625,12863.4892578125,13244.62890625,779765,"2007-08-24","AALI"
13578.126953125,13625.76953125,13387.556640625,13578.126953125,2230673,"2007-08-27","AALI"
13578.126953125,13578.126953125,13530.484375,13578.126953125,1861781,"2007-08-28","AALI"
13387.556640625,13482.841796875,13101.701171875,13387.556640625,1241012,"2007-08-29","AALI"
13721.0546875,13768.697265625,13482.841796875,13721.0546875,2601665,"2007-08-30","AALI"
13625.76953125,13816.33984375,13625.76953125,13625.76953125,677440,"2007-08-31","AALI"
13673.412109375,13816.33984375,13625.76953125,13673.412109375,538384,"2007-09-03","AALI"
13911.625,13911.625,13721.0546875,13911.625,1232091,"2007-09-04","AALI"
14006.91015625,14006.91015625,13863.982421875,14006.91015625,449703,"2007-09-05","AALI"
14340.408203125,14388.05078125,13911.625,14340.408203125,1633518,"2007-09-06","AALI"
14340.408203125,14388.05078125,14245.123046875,14340.408203125,479613,"2007-09-07","AALI"
13816.33984375,14149.837890625,13816.33984375,14102.1953125,462821,"2007-09-10","AALI"
14435.693359375,14483.3359375,14197.48046875,14435.693359375,1837642,"2007-09-11","AALI"
14245.123046875,14340.408203125,14149.837890625,14245.123046875,335834,"2007-09-12","AALI"
14388.05078125,14435.693359375,14340.408203125,14388.05078125,460722,"2007-09-13","AALI"
14816.8330078125,14959.7607421875,14435.693359375,14816.8330078125,5845089,"2007-09-14","AALI"
14816.8330078125,14959.7607421875,14721.548828125,14816.8330078125,575116,"2007-09-17","AALI"
14959.7607421875,14959.7607421875,14721.548828125,14959.7607421875,1438839,"2007-09-18","AALI"
15293.2587890625,15340.9013671875,15055.0458984375,15293.2587890625,2584874,"2007-09-19","AALI"
15055.0458984375,15340.9013671875,14959.7607421875,15055.0458984375,1804059,"2007-09-20","AALI"
15055.0458984375,16770.177734375,14959.7607421875,16674.892578125,5633619,"2007-09-21","AALI"
16674.892578125,16674.892578125,16150.8251953125,16436.6796875,981265,"2007-09-24","AALI"
15912.6123046875,16341.3955078125,15817.3271484375,15912.6123046875,3822213,"2007-09-25","AALI"
15912.6123046875,16103.1826171875,15864.9697265625,15912.6123046875,809150,"2007-09-26","AALI"
15912.6123046875,16389.037109375,15769.6845703125,15912.6123046875,2458936,"2007-09-27","AALI"
16007.8974609375,16293.7529296875,15912.6123046875,16007.8974609375,1423622,"2007-09-28","AALI"
16246.1103515625,16246.1103515625,15960.2548828125,16246.1103515625,514246,"2007-10-01","AALI"
16246.1103515625,17246.603515625,16198.4677734375,17103.67578125,4532188,"2007-10-02","AALI"
17389.53125,17627.744140625,17008.390625,17389.53125,2450540,"2007-10-03","AALI"
17389.53125,17389.53125,17008.390625,17389.53125,2927005,"2007-10-04","AALI"
17437.173828125,17437.173828125,17008.390625,17008.390625,703152,"2007-10-05","AALI"
17151.318359375,17294.24609375,17056.033203125,17151.318359375,723093,"2007-10-08","AALI"
17294.24609375,17532.458984375,17151.318359375,17294.24609375,1236814,"2007-10-09","AALI"
18056.52734375,18580.595703125,17389.53125,18056.52734375,2530825,"2007-10-10","AALI"
18104.169921875,18199.455078125,17865.95703125,18104.169921875,1290862,"2007-10-11","AALI"
18104.169921875,18771.166015625,18104.169921875,18771.166015625,1680220,"2007-10-17","AALI"
18485.310546875,18961.736328125,18485.310546875,18485.310546875,310646,"2007-10-18","AALI"
18485.310546875,18485.310546875,17675.38671875,17818.314453125,542582,"2007-10-19","AALI"
17151.318359375,17532.458984375,16960.748046875,17294.24609375,1002780,"2007-10-22","AALI"
17437.173828125,18390.025390625,17437.173828125,18151.8125,1813504,"2007-10-23","AALI"
18056.52734375,18580.595703125,18056.52734375,18056.52734375,2464708,"2007-10-24","AALI"
18199.455078125,19247.58984375,18199.455078125,19152.3046875,2583299,"2007-10-25","AALI"
19533.4453125,22487.28515625,19533.4453125,21058.0078125,5602659,"2007-10-26","AALI"
21915.57421875,22868.423828125,21915.57421875,22534.92578125,1359603,"2007-10-29","AALI"
22534.92578125,23821.275390625,21772.646484375,21820.2890625,1121896,"2007-10-30","AALI"
21772.646484375,21772.646484375,20962.72265625,21439.1484375,1918977,"2007-10-31","AALI"
21915.57421875,22868.423828125,21915.57421875,22153.787109375,3027230,"2007-11-01","AALI"
21820.2890625,22010.859375,21439.1484375,21867.931640625,1574747,"2007-11-02","AALI"
21915.57421875,22392,21534.43359375,21915.57421875,3,"2007-11-05","AALI"
21629.71875,21629.71875,21248.578125,21629.71875,1335990,"2007-11-06","AALI"
21915.57421875,23201.921875,21915.57421875,22677.853515625,3269661,"2007-11-07","AALI"
22392,22630.2109375,21867.931640625,22630.2109375,1956759,"2007-11-08","AALI"
22582.568359375,22773.138671875,22106.14453125,22487.28515625,3996427,"2007-11-09","AALI"
22392,22630.2109375,22249.072265625,22439.642578125,1376920,"2007-11-12","AALI"
22392,22392,21725.00390625,21820.2890625,1364851,"2007-11-13","AALI"
22106.14453125,22201.4296875,21725.00390625,21915.57421875,2463658,"2007-11-14","AALI"
21963.216796875,22058.501953125,21629.71875,21725.00390625,1041610,"2007-11-15","AALI"
21534.43359375,22201.4296875,21534.43359375,21677.361328125,1118747,"2007-11-16","AALI"
21677.361328125,21867.931640625,21534.43359375,21629.71875,374140,"2007-11-19","AALI"
21629.71875,21439.1484375,20295.7265625,20486.296875,2085845,"2007-11-20","AALI"
20486.296875,20962.72265625,20009.87109375,20200.44140625,923019,"2007-11-21","AALI"
20200.44140625,20676.8671875,20057.513671875,20200.44140625,367843,"2007-11-22","AALI"
20676.8671875,21534.43359375,20676.8671875,20915.080078125,684787,"2007-11-23","AALI"
21439.1484375,22392,21439.1484375,22392,1324446,"2007-11-26","AALI"
22296.71484375,23154.279296875,21915.57421875,22916.06640625,2100013,"2007-11-27","AALI"
23011.3515625,23058.994140625,22392,22677.853515625,800754,"2007-11-28","AALI"
22773.138671875,23154.279296875,22773.138671875,22773.138671875,1377969,"2007-11-29","AALI"
22868.423828125,24774.126953125,22868.423828125,24250.05859375,3666890,"2007-11-30","AALI"
25726.978515625,26012.83203125,24535.9140625,25726.978515625,2562835,"2007-12-03","AALI"
25822.263671875,26203.40234375,25441.123046875,25822.263671875,498503,"2007-12-04","AALI"
25107.625,26012.83203125,24964.697265625,25107.625,1489214,"2007-12-05","AALI"
25155.267578125,25488.765625,24678.841796875,25012.33984375,785537,"2007-12-06","AALI"
24297.701171875,25250.552734375,24250.05859375,24297.701171875,985988,"2007-12-07","AALI"
24297.701171875,25345.837890625,24297.701171875,24583.556640625,3258641,"2007-12-10","AALI"
24631.19921875,25059.982421875,24583.556640625,24631.19921875,345804,"2007-12-11","AALI"
24583.556640625,24821.76953125,24535.9140625,24583.556640625,590858,"2007-12-12","AALI"
24583.556640625,24964.697265625,24583.556640625,24583.556640625,2068004,"2007-12-13","AALI"
24583.556640625,24631.19921875,24297.701171875,24345.34375,694232,"2007-12-14","AALI"
23201.921875,24107.130859375,23106.63671875,23201.921875,1662379,"2007-12-17","AALI"
23106.63671875,23344.849609375,22868.423828125,22916.06640625,934563,"2007-12-18","AALI"
23297.20703125,23821.275390625,23106.63671875,23297.20703125,823318,"2007-12-19","AALI"
23868.91796875,25059.982421875,23868.91796875,25012.33984375,1377969,"2007-12-26","AALI"
25012.33984375,26679.828125,25250.552734375,26346.330078125,2281049,"2007-12-27","AALI"
26346.330078125,27251.5390625,26060.474609375,26679.828125,1024819,"2007-12-28","AALI"
26679.828125,26679.828125,26679.828125,26679.828125,0,"2007-12-31","AALI"
26775.11328125,27013.326171875,26441.615234375,27013.326171875,751429,"2008-01-02","AALI"
26870.3984375,28252.033203125,26679.828125,28252.033203125,1904809,"2008-01-03","AALI"
28013.8203125,28776.1015625,27918.53515625,28680.81640625,1473472,"2008-01-04","AALI"
28109.10546875,28776.1015625,28109.10546875,28252.033203125,1863880,"2008-01-07","AALI"
28299.67578125,29157.2421875,28299.67578125,28299.67578125,1680745,"2008-01-08","AALI"
28299.67578125,31682.296875,28299.67578125,31396.44140625,4282936,"2008-01-09","AALI"
31396.44140625,32873.359375,30872.373046875,31444.083984375,3074982,"2008-01-14","AALI"
31729.939453125,33159.21484375,30300.662109375,31587.01171875,2133596,"2008-01-15","AALI"
30491.232421875,30491.232421875,28299.67578125,28919.029296875,5944790,"2008-01-16","AALI"
29300.169921875,30014.806640625,28204.390625,29871.87890625,5076344,"2008-01-17","AALI"
28204.390625,30014.806640625,27823.25,29109.599609375,4166968,"2008-01-18","AALI"
28490.24609375,29204.884765625,27727.96484375,28013.8203125,1471898,"2008-01-21","AALI"
26203.40234375,26632.185546875,22868.423828125,25726.978515625,5978898,"2008-01-22","AALI"
27346.82421875,28680.81640625,26298.6875,28252.033203125,3574535,"2008-01-23","AALI"
28585.53125,29061.95703125,27346.82421875,27585.037109375,2349790,"2008-01-24","AALI"
28347.318359375,28776.1015625,28347.318359375,28490.24609375,1041610,"2008-01-25","AALI"
27680.322265625,28013.8203125,27442.109375,27489.751953125,721518,"2008-01-28","AALI"
27918.53515625,29204.884765625,27918.53515625,28633.173828125,2250089,"2008-01-29","AALI"
29157.2421875,29300.169921875,28490.24609375,29014.314453125,1927898,"2008-01-30","AALI"
29014.314453125,29109.599609375,28490.24609375,28776.1015625,774517,"2008-01-31","AALI"
29061.95703125,31205.87109375,29061.95703125,30538.875,3422885,"2008-02-01","AALI"
30967.658203125,31444.083984375,30872.373046875,30967.658203125,1070996,"2008-02-04","AALI"
30777.087890625,30872.373046875,29633.666015625,29728.951171875,2021302,"2008-02-05","AALI"
29728.951171875,29252.52734375,28585.53125,29061.95703125,1077293,"2008-02-06","AALI"
28633.173828125,28919.029296875,27918.53515625,28109.10546875,1313426,"2008-02-11","AALI"
28680.81640625,29157.2421875,28347.318359375,28394.9609375,970246,"2008-02-12","AALI"
27489.751953125,28776.1015625,27346.82421875,27489.751953125,2023926,"2008-02-13","AALI"
28156.748046875,28394.9609375,27823.25,28204.390625,1823999,"2008-02-14","AALI"
28299.67578125,28919.029296875,28299.67578125,28299.67578125,3,"2008-02-15","AALI"
29061.95703125,29871.87890625,29061.95703125,29347.8125,2840423,"2008-02-18","AALI"
30014.806640625,30491.232421875,29919.521484375,30205.376953125,3133228,"2008-02-19","AALI"
30205.376953125,30729.4453125,30110.091796875,30300.662109375,2457362,"2008-02-20","AALI"
30491.232421875,30777.087890625,30205.376953125,30348.3046875,1488690,"2008-02-21","AALI"
30348.3046875,30920.015625,30300.662109375,30872.373046875,1541164,"2008-02-22","AALI"
31158.228515625,32396.935546875,31015.30078125,32396.935546875,2699792,"2008-02-25","AALI"
32587.505859375,33635.640625,31634.654296875,31682.296875,3353619,"2008-02-26","AALI"
31777.58203125,32063.4375,30491.232421875,30824.73046875,3057665,"2008-02-27","AALI"
30967.658203125,31253.513671875,30157.734375,30443.58984375,3176782,"2008-02-28","AALI"
30014.806640625,30443.58984375,30014.806640625,30110.091796875,2614784,"2008-02-29","AALI"
29061.95703125,31348.798828125,28823.744140625,30586.517578125,3986982,"2008-03-03","AALI"
31444.083984375,31920.509765625,30157.734375,30729.4453125,2697168,"2008-03-04","AALI"
30729.4453125,31396.44140625,30586.517578125,30634.16015625,3427608,"2008-03-05","AALI"
31253.513671875,31444.083984375,30681.802734375,30729.4453125,2123626,"2008-03-06","AALI"
29204.884765625,29776.59375,27823.25,28061.462890625,8060021,"2008-03-10","AALI"
28013.8203125,28013.8203125,26393.97265625,27251.5390625,6653191,"2008-03-11","AALI"
28299.67578125,28585.53125,27060.96875,27251.5390625,4898981,"2008-03-12","AALI"
26918.041015625,26918.041015625,24726.484375,24774.126953125,6640072,"2008-03-13","AALI"
25250.552734375,25393.48046875,23344.849609375,23440.134765625,5464652,"2008-03-14","AALI"
22296.71484375,23154.279296875,21439.1484375,22010.859375,4271391,"2008-03-17","AALI"
22487.28515625,23154.279296875,21582.076171875,22010.859375,3,"2008-03-18","AALI"
24011.845703125,24297.701171875,23344.849609375,23821.275390625,8841361,"2008-03-19","AALI"
23821.275390625,24392.986328125,23487.77734375,24345.34375,6854691,"2008-03-24","AALI"
24774.126953125,25917.548828125,24726.484375,25679.3359375,4860151,"2008-03-25","AALI"
25822.263671875,26060.474609375,25298.1953125,25345.837890625,2034420,"2008-03-26","AALI"
25250.552734375,25441.123046875,24488.271484375,25441.123046875,2935401,"2008-03-27","AALI"
25631.693359375,25917.548828125,25345.837890625,25488.765625,1793564,"2008-03-28","AALI"
25441.123046875,25441.123046875,24345.34375,24631.19921875,1987194,"2008-03-31","AALI"
24631.19921875,25059.982421875,22487.28515625,22820.78125,4798756,"2008-04-01","AALI"
23344.849609375,23630.705078125,21534.43359375,21725.00390625,3231355,"2008-04-02","AALI"
21915.57421875,22010.859375,19342.875,19771.658203125,8120891,"2008-04-03","AALI"
19914.5859375,20724.509765625,19914.5859375,20200.44140625,3999051,"2008-04-04","AALI"
20391.01171875,21915.57421875,20152.798828125,21915.57421875,3450696,"2008-04-07","AALI"
22201.4296875,23011.3515625,21534.43359375,22392,3501596,"2008-04-08","AALI"
22582.568359375,22820.78125,21343.86328125,21915.57421875,2433748,"2008-04-09","AALI"
21439.1484375,23678.34765625,21058.0078125,23630.705078125,4873794,"2008-04-10","AALI"
24011.845703125,24917.0546875,24011.845703125,24392.986328125,4141780,"2008-04-11","AALI"
23440.134765625,24774.126953125,23011.3515625,24726.484375,3080229,"2008-04-14","AALI"
24964.697265625,25536.408203125,24774.126953125,25059.982421875,2738623,"2008-04-15","AALI"
25250.552734375,25488.765625,25012.33984375,25155.267578125,2177150,"2008-04-16","AALI"
25536.408203125,25631.693359375,24535.9140625,24535.9140625,3004142,"2008-04-17","AALI"
24345.34375,25393.48046875,24297.701171875,24345.34375,1504432,"2008-04-18","AALI"
24774.126953125,25441.123046875,23916.560546875,23916.560546875,1123470,"2008-04-21","AALI"
23725.990234375,23916.560546875,23058.994140625,23725.990234375,1280368,"2008-04-22","AALI"
23821.275390625,24297.701171875,23535.419921875,23916.560546875,1878048,"2008-04-23","AALI"
24202.416015625,24440.62890625,22677.853515625,22677.853515625,3719888,"2008-04-24","AALI"
23058.994140625,23154.279296875,22010.859375,22106.14453125,1695438,"2008-04-25","AALI"
22392,22773.138671875,21534.43359375,22773.138671875,3865242,"2008-04-28","AALI"
22868.423828125,23535.419921875,22773.138671875,23154.279296875,2729702,"2008-04-29","AALI"
22963.708984375,23154.279296875,22344.357421875,22582.568359375,3092823,"2008-04-30","AALI"
22677.853515625,22916.06640625,22487.28515625,22773.138671875,2011856,"2008-05-05","AALI"
22963.708984375,23011.3515625,22582.568359375,22868.423828125,2206535,"2008-05-06","AALI"
23201.921875,23583.0625,22916.06640625,23535.419921875,5975750,"2008-05-07","AALI"
23249.564453125,23487.77734375,23058.994140625,23297.20703125,1670775,"2008-05-08","AALI"
23440.134765625,23773.6328125,23201.921875,23297.20703125,2459461,"2008-05-09","AALI"
23297.20703125,23678.34765625,23154.279296875,23344.849609375,895732,"2008-05-12","AALI"
23344.849609375,23868.91796875,23344.849609375,23725.990234375,2885550,"2008-05-13","AALI"
24250.05859375,24297.701171875,23821.275390625,24297.701171875,2290494,"2008-05-14","AALI"
24583.556640625,24774.126953125,23868.91796875,24059.48828125,2192892,"2008-05-15","AALI"
24154.7734375,24678.841796875,24154.7734375,24583.556640625,1890641,"2008-05-16","AALI"
25393.48046875,25774.62109375,24869.412109375,25107.625,2550766,"2008-05-21","AALI"
24678.841796875,25488.765625,24678.841796875,25441.123046875,1586292,"2008-05-22","AALI"
25822.263671875,26012.83203125,25059.982421875,25155.267578125,2515608,"2008-05-23","AALI"
25155.267578125,25441.123046875,24631.19921875,24631.19921875,1742140,"2008-05-26","AALI"
24964.697265625,25536.408203125,24821.76953125,24821.76953125,1784119,"2008-05-27","AALI"
24964.697265625,25345.837890625,24774.126953125,24917.0546875,835912,"2008-05-28","AALI"
25441.123046875,25488.765625,25012.33984375,25441.123046875,1501284,"2008-05-29","AALI"
25631.693359375,25631.693359375,24964.697265625,25202.91015625,1647161,"2008-05-30","AALI"
24821.76953125,25250.552734375,24392.986328125,24488.271484375,1479244,"2008-06-02","AALI"
24488.271484375,24774.126953125,23583.0625,23868.91796875,1969877,"2008-06-03","AALI"
24297.701171875,24392.986328125,23392.4921875,23535.419921875,1920552,"2008-06-04","AALI"
23154.279296875,23583.0625,22868.423828125,23201.921875,2632625,"2008-06-05","AALI"
23630.705078125,23773.6328125,23297.20703125,23297.20703125,1925274,"2008-06-06","AALI"
22773.138671875,24392.986328125,22677.853515625,24392.986328125,2287870,"2008-06-09","AALI"
24488.271484375,24774.126953125,23535.419921875,23725.990234375,3,"2008-06-10","AALI"
23725.990234375,24440.62890625,23725.990234375,24154.7734375,1836593,"2008-06-11","AALI"
23964.203125,25869.90625,23868.91796875,25679.3359375,5216450,"2008-06-12","AALI"
25822.263671875,26346.330078125,25822.263671875,26012.83203125,5039612,"2008-06-13","AALI"
26155.759765625,26441.615234375,25822.263671875,26155.759765625,1457730,"2008-06-16","AALI"
25345.837890625,25631.693359375,25155.267578125,25345.837890625,2024975,"2008-06-17","AALI"
25107.625,25536.408203125,24917.0546875,25107.625,504800,"2008-06-18","AALI"
25107.625,26870.3984375,25059.982421875,26727.470703125,6557688,"2008-06-19","AALI"
26775.11328125,28299.67578125,26727.470703125,28299.67578125,5932197,"2008-06-20","AALI"
28823.744140625,29157.2421875,27918.53515625,28823.744140625,5057978,"2008-06-23","AALI"
28347.318359375,29586.0234375,28347.318359375,28347.318359375,2169279,"2008-06-24","AALI"
28109.10546875,28109.10546875,26536.900390625,26584.54296875,3830084,"2008-06-25","AALI"
26870.3984375,27251.5390625,26775.11328125,26870.3984375,3847925,"2008-06-26","AALI"
27442.109375,27442.109375,26393.97265625,27442.109375,1428345,"2008-06-27","AALI"
28156.748046875,28394.9609375,27537.39453125,28156.748046875,6389246,"2008-06-30","AALI"
28013.8203125,28252.033203125,27870.892578125,28013.8203125,839060,"2008-07-01","AALI"
28109.10546875,28871.38671875,27918.53515625,28109.10546875,1493412,"2008-07-02","AALI"
27108.611328125,28061.462890625,26965.68359375,27108.611328125,3000469,"2008-07-03","AALI"
26679.828125,27346.82421875,26393.97265625,26679.828125,1686517,"2008-07-04","AALI"
26203.40234375,26822.755859375,25822.263671875,26203.40234375,1243111,"2008-07-07","AALI"
25298.1953125,26203.40234375,25202.91015625,25298.1953125,2162982,"2008-07-08","AALI"
25345.837890625,26155.759765625,25250.552734375,25345.837890625,2348215,"2008-07-09","AALI"
25631.693359375,25726.978515625,24678.841796875,25631.693359375,902554,"2008-07-10","AALI"
25822.263671875,26108.1171875,25726.978515625,25822.263671875,817021,"2008-07-11","AALI"
25107.625,25917.548828125,24964.697265625,25107.625,791834,"2008-07-14","AALI"
24535.9140625,25059.982421875,24392.986328125,24535.9140625,1390038,"2008-07-15","AALI"
24107.130859375,24821.76953125,24107.130859375,24107.130859375,527364,"2008-07-16","AALI"
24392.986328125,24583.556640625,22677.853515625,22773.138671875,3620712,"2008-07-17","AALI"
22725.49609375,22725.49609375,20200.44140625,20295.7265625,6560836,"2008-07-18","AALI"
21058.0078125,21105.650390625,20200.44140625,21058.0078125,6187221,"2008-07-21","AALI"
20867.4375,21153.29296875,20581.58203125,20867.4375,2751741,"2008-07-22","AALI"
20962.72265625,21010.365234375,19390.517578125,19438.16015625,8613623,"2008-07-23","AALI"
19247.58984375,19342.875,18199.455078125,19247.58984375,8464072,"2008-07-24","AALI"
19057.021484375,20772.15234375,18771.166015625,20724.509765625,6608588,"2008-07-25","AALI"
20819.794921875,21153.29296875,20391.01171875,20819.794921875,4349053,"2008-07-28","AALI"
20200.44140625,20772.15234375,20105.15625,20200.44140625,3062913,"2008-07-29","AALI"
20867.4375,20915.080078125,20391.01171875,20867.4375,2993122,"2008-07-31","AALI"
20248.083984375,20676.8671875,20200.44140625,20248.083984375,2022351,"2008-08-01","AALI"
20057.513671875,20295.7265625,19819.30078125,20057.513671875,1469799,"2008-08-04","AALI"
19247.58984375,19724.015625,19057.021484375,19247.58984375,2032846,"2008-08-05","AALI"
18294.740234375,19247.58984375,18294.740234375,18294.740234375,5142986,"2008-08-06","AALI"
18008.884765625,18675.880859375,17723.029296875,18008.884765625,6759188,"2008-08-07","AALI"
17627.744140625,18390.025390625,17484.81640625,17627.744140625,5336615,"2008-08-08","AALI"
16770.177734375,17627.744140625,16627.25,16770.177734375,5096809,"2008-08-11","AALI"
16674.892578125,16674.892578125,15150.3310546875,15340.9013671875,6117430,"2008-08-12","AALI"
15245.6162109375,15626.7568359375,14959.7607421875,15245.6162109375,5341863,"2008-08-13","AALI"
15674.3994140625,16865.462890625,15531.4716796875,16865.462890625,8436785,"2008-08-14","AALI"
15817.3271484375,16579.607421875,15626.7568359375,15817.3271484375,7267662,"2008-08-15","AALI"
15197.9736328125,16055.5400390625,15150.3310546875,15197.9736328125,4499654,"2008-08-19","AALI"
15531.4716796875,15817.3271484375,15436.1865234375,15531.4716796875,2326176,"2008-08-20","AALI"
16198.4677734375,16436.6796875,15864.9697265625,16198.4677734375,4962475,"2008-08-21","AALI"
17341.888671875,17723.029296875,16722.53515625,17341.888671875,8720145,"2008-08-22","AALI"
17198.9609375,17341.888671875,16674.892578125,17198.9609375,2631051,"2008-08-25","AALI"
16817.8203125,17294.24609375,16770.177734375,16817.8203125,1456156,"2008-08-26","AALI"
16722.53515625,17056.033203125,16674.892578125,16722.53515625,1614628,"2008-08-27","AALI"
17246.603515625,17437.173828125,17056.033203125,17246.603515625,3318986,"2008-08-28","AALI"
17103.67578125,17246.603515625,16960.748046875,17103.67578125,1096183,"2008-08-29","AALI"
17341.888671875,17580.1015625,17103.67578125,17341.888671875,1625647,"2008-09-01","AALI"
16960.748046875,17198.9609375,16770.177734375,16960.748046875,1697537,"2008-09-02","AALI"
16770.177734375,16770.177734375,15864.9697265625,15864.9697265625,2677228,"2008-09-03","AALI"
16007.8974609375,16103.1826171875,15150.3310546875,16007.8974609375,4159621,"2008-09-04","AALI"
15340.9013671875,15674.3994140625,15197.9736328125,15340.9013671875,3765541,"2008-09-05","AALI"
15197.9736328125,15912.6123046875,15150.3310546875,15197.9736328125,2976855,"2008-09-08","AALI"
15197.9736328125,15197.9736328125,13292.271484375,13578.126953125,8245780,"2008-09-09","AALI"
13292.271484375,13292.271484375,12291.7783203125,12291.7783203125,6143667,"2008-09-10","AALI"
12196.4931640625,12768.2041015625,12148.8505859375,12196.4931640625,3216137,"2008-09-11","AALI"
12148.8505859375,12387.0634765625,11529.4970703125,12148.8505859375,3759769,"2008-09-12","AALI"
11624.7822265625,12148.8505859375,11434.2119140625,11624.7822265625,2812087,"2008-09-15","AALI"
10481.361328125,11624.7822265625,9528.5107421875,11577.1396484375,3959170,"2008-09-16","AALI"
11434.2119140625,12053.5654296875,11053.072265625,11434.2119140625,8676592,"2008-09-17","AALI"
10862.501953125,12625.2763671875,10481.361328125,12291.7783203125,7617140,"2008-09-18","AALI"
13339.9140625,13911.625,12863.4892578125,13339.9140625,6643745,"2008-09-19","AALI"
13816.33984375,14292.765625,13625.76953125,13816.33984375,4240956,"2008-09-22","AALI"
14006.91015625,14292.765625,13768.697265625,14006.91015625,3790728,"2008-09-23","AALI"
13673.412109375,14102.1953125,13435.19921875,13673.412109375,1907433,"2008-09-24","AALI"
13149.34375,13625.76953125,13054.05859375,13149.34375,1121371,"2008-09-25","AALI"
12625.2763671875,13149.34375,12529.9912109375,12625.2763671875,966048,"2008-09-26","AALI"
11434.2119140625,11434.2119140625,9242.6552734375,9528.5107421875,3133753,"2008-10-06","AALI"
9433.2255859375,9814.365234375,8575.6591796875,9433.2255859375,5682420,"2008-10-07","AALI"
9147.3701171875,9147.3701171875,8003.94873046875,8003.94873046875,1535392,"2008-10-08","AALI"
8003.94873046875,8003.94873046875,8003.94873046875,8003.94873046875,0,"2008-10-09","AALI"
8003.94873046875,8003.94873046875,8003.94873046875,8003.94873046875,0,"2008-10-10","AALI"
8289.8037109375,8575.6591796875,7241.66796875,8289.8037109375,1,"2008-10-13","AALI"
9099.7275390625,9099.7275390625,8766.2294921875,9099.7275390625,2408561,"2008-10-14","AALI"
8861.5146484375,9528.5107421875,8528.0166015625,8861.5146484375,3146347,"2008-10-15","AALI"
8003.94873046875,8146.87646484375,8003.94873046875,8003.94873046875,1758407,"2008-10-16","AALI"
8289.8037109375,8289.8037109375,7241.66796875,7241.66796875,2665684,"2008-10-17","AALI"
7289.310546875,7718.09326171875,6527.029296875,7289.310546875,4722144,"2008-10-20","AALI"
7718.09326171875,7718.09326171875,7003.455078125,7051.09765625,6762337,"2008-10-21","AALI"
6431.74462890625,6908.169921875,6384.10205078125,6431.74462890625,9942267,"2008-10-22","AALI"
5955.31884765625,6002.96142578125,5812.39111328125,5955.31884765625,5013900,"2008-10-23","AALI"
5526.5361328125,5526.5361328125,5383.6083984375,5383.6083984375,1084114,"2008-10-24","AALI"
5145.3955078125,5145.3955078125,4859.5400390625,4859.5400390625,932989,"2008-10-27","AALI"
4383.11474609375,4859.5400390625,4383.11474609375,4383.11474609375,5084215,"2008-10-28","AALI"
4478.39990234375,4764.25537109375,4383.11474609375,4478.39990234375,4084583,"2008-10-29","AALI"
4668.97021484375,4907.1826171875,4668.97021484375,4907.1826171875,1937868,"2008-10-30","AALI"
5002.4677734375,5860.03369140625,5002.4677734375,5764.74853515625,6241794,"2008-10-31","AALI"
6098.24658203125,6908.169921875,6098.24658203125,6908.169921875,1879622,"2008-11-03","AALI"
7098.740234375,8289.8037109375,6955.8125,7670.45068359375,7936707,"2008-11-04","AALI"
7861.02099609375,8575.6591796875,7765.73583984375,7861.02099609375,7638129,"2008-11-05","AALI"
7146.3828125,7670.45068359375,7098.740234375,7622.80810546875,2956390,"2008-11-06","AALI"
7432.23779296875,8289.8037109375,7146.3828125,8146.87646484375,2618457,"2008-11-07","AALI"
8432.7314453125,8480.3740234375,7432.23779296875,7813.37841796875,2331424,"2008-11-10","AALI"
7718.09326171875,8003.94873046875,7575.16552734375,7718.09326171875,1073620,"2008-11-11","AALI"
7575.16552734375,7718.09326171875,7432.23779296875,7575.16552734375,617095,"2008-11-12","AALI"
7146.3828125,7527.52294921875,7003.455078125,7146.3828125,1270922,"2008-11-13","AALI"
7622.80810546875,7718.09326171875,6574.671875,6765.2421875,4157522,"2008-11-14","AALI"
6527.029296875,6860.52734375,6479.38720703125,6527.029296875,1276694,"2008-11-17","AALI"
6288.81689453125,6479.38720703125,6050.60400390625,6288.81689453125,2101587,"2008-11-18","AALI"
6384.10205078125,6479.38720703125,6193.53173828125,6384.10205078125,1344911,"2008-11-19","AALI"
6145.88916015625,6241.17431640625,5860.03369140625,6145.88916015625,1375346,"2008-11-20","AALI"
6241.17431640625,6336.45947265625,5621.8212890625,6241.17431640625,2706614,"2008-11-21","AALI"
6241.17431640625,6384.10205078125,6145.88916015625,6241.17431640625,448128,"2008-11-24","AALI"
6336.45947265625,6812.884765625,6336.45947265625,6336.45947265625,1308704,"2008-11-25","AALI"
6765.2421875,6812.884765625,6479.38720703125,6765.2421875,1057877,"2008-11-26","AALI"
7003.455078125,7241.66796875,6812.884765625,7003.455078125,1850761,"2008-11-27","AALI"
7146.3828125,8289.8037109375,7003.455078125,8051.59130859375,4174314,"2008-11-28","AALI"
7765.73583984375,8480.3740234375,7765.73583984375,7765.73583984375,1933145,"2008-12-01","AALI"
7527.52294921875,7718.09326171875,7146.3828125,7527.52294921875,761923,"2008-12-02","AALI"
7670.45068359375,8003.94873046875,7575.16552734375,7670.45068359375,3107516,"2008-12-03","AALI"
7670.45068359375,7861.02099609375,7479.88037109375,7670.45068359375,1181191,"2008-12-04","AALI"
7527.52294921875,7622.80810546875,7432.23779296875,7527.52294921875,613946,"2008-12-05","AALI"
7861.02099609375,8003.94873046875,7718.09326171875,7861.02099609375,3389302,"2008-12-09","AALI"
8003.94873046875,8909.1572265625,8003.94873046875,8766.2294921875,5546512,"2008-12-10","AALI"
8861.5146484375,9528.5107421875,8766.2294921875,9337.9404296875,5900187,"2008-12-11","AALI"
9337.9404296875,9814.365234375,8575.6591796875,8670.9443359375,3125357,"2008-12-12","AALI"
9052.0849609375,9623.794921875,9052.0849609375,9576.15234375,3070784,"2008-12-15","AALI"
9242.6552734375,9576.15234375,9147.3701171875,9242.6552734375,2900243,"2008-12-16","AALI"
9385.5830078125,9528.5107421875,9290.2978515625,9385.5830078125,2617932,"2008-12-17","AALI"
9385.5830078125,9433.2255859375,9147.3701171875,9385.5830078125,1089362,"2008-12-18","AALI"
9242.6552734375,9433.2255859375,9195.0126953125,9242.6552734375,1924749,"2008-12-19","AALI"
9337.9404296875,9337.9404296875,9099.7275390625,9337.9404296875,617095,"2008-12-22","AALI"
9433.2255859375,9766.72265625,9004.4423828125,9433.2255859375,1404206,"2008-12-23","AALI"
9385.5830078125,9623.794921875,9385.5830078125,9385.5830078125,455999,"2008-12-24","AALI"
9337.9404296875,9576.15234375,9337.9404296875,9337.9404296875,666421,"2008-12-30","AALI"
9337.9404296875,9337.9404296875,9337.9404296875,9337.9404296875,0,"2008-12-31","AALI"
9814.365234375,11196,9766.72265625,11196,2889748,"2009-01-05","AALI"
11434.2119140625,12005.9228515625,11434.2119140625,11720.0673828125,2314107,"2009-01-06","AALI"
11910.6376953125,12768.2041015625,11148.357421875,11148.357421875,2670406,"2009-01-07","AALI"
11196,11196,10338.43359375,10338.43359375,3127981,"2009-01-08","AALI"
10338.43359375,11624.7822265625,10338.43359375,11291.2841796875,2353463,"2009-01-09","AALI"
11148.357421875,11672.4248046875,10957.787109375,11148.357421875,1797237,"2009-01-12","AALI"
11148.357421875,11148.357421875,10481.361328125,10529.00390625,1181716,"2009-01-13","AALI"
10767.216796875,11148.357421875,10529.00390625,10767.216796875,3123783,"2009-01-14","AALI"
10243.1484375,10624.2890625,10195.505859375,10243.1484375,1620924,"2009-01-15","AALI"
10481.361328125,10862.501953125,10338.43359375,10481.361328125,1644538,"2009-01-16","AALI"
10719.57421875,10910.14453125,10481.361328125,10719.57421875,1140262,"2009-01-19","AALI"
10719.57421875,10767.216796875,10290.791015625,10719.57421875,362596,"2009-01-20","AALI"
10767.216796875,10814.859375,10386.076171875,10767.216796875,883139,"2009-01-21","AALI"
10576.646484375,10957.787109375,10386.076171875,10576.646484375,1513353,"2009-01-22","AALI"
10243.1484375,10576.646484375,10243.1484375,10243.1484375,866347,"2009-01-23","AALI"
10671.931640625,10767.216796875,10290.791015625,10671.931640625,847981,"2009-01-27","AALI"
10529.00390625,10767.216796875,10433.71875,10529.00390625,760349,"2009-01-28","AALI"
10481.361328125,10814.859375,10481.361328125,10481.361328125,780289,"2009-01-29","AALI"
10386.076171875,10529.00390625,10338.43359375,10386.076171875,571442,"2009-01-30","AALI"
10338.43359375,10529.00390625,10290.791015625,10338.43359375,374140,"2009-02-02","AALI"
10195.505859375,10433.71875,10052.578125,10195.505859375,1406830,"2009-02-03","AALI"
10290.791015625,10433.71875,10147.86328125,10290.791015625,1310803,"2009-02-04","AALI"
10290.791015625,10386.076171875,10290.791015625,10290.791015625,449178,"2009-02-05","AALI"
10433.71875,11529.4970703125,10433.71875,11529.4970703125,4276114,"2009-02-06","AALI"
12196.4931640625,12434.7060546875,11720.0673828125,12196.4931640625,4354300,"2009-02-09","AALI"
11720.0673828125,12482.3486328125,11672.4248046875,11720.0673828125,1638766,"2009-02-10","AALI"
11958.2802734375,12196.4931640625,11386.5693359375,11958.2802734375,1611479,"2009-02-11","AALI"
11529.4970703125,11958.2802734375,11386.5693359375,11529.4970703125,1490264,"2009-02-12","AALI"
11720.0673828125,11767.7099609375,11577.1396484375,11720.0673828125,1475046,"2009-02-13","AALI"
11577.1396484375,11862.9951171875,11529.4970703125,11577.1396484375,414020,"2009-02-16","AALI"
11624.7822265625,11672.4248046875,11529.4970703125,11624.7822265625,875267,"2009-02-17","AALI"
11624.7822265625,11767.7099609375,11386.5693359375,11624.7822265625,284934,"2009-02-18","AALI"
11529.4970703125,11720.0673828125,11481.8544921875,11529.4970703125,489058,"2009-02-19","AALI"
11529.4970703125,11624.7822265625,11481.8544921875,11529.4970703125,1436216,"2009-02-20","AALI"
11720.0673828125,11815.3525390625,11529.4970703125,11720.0673828125,471742,"2009-02-23","AALI"
11720.0673828125,11767.7099609375,11529.4970703125,11720.0673828125,524741,"2009-02-24","AALI"
12387.0634765625,12434.7060546875,11815.3525390625,12387.0634765625,2797919,"2009-02-25","AALI"
12291.7783203125,12672.9189453125,12053.5654296875,12291.7783203125,2654664,"2009-02-26","AALI"
12244.1357421875,12482.3486328125,12005.9228515625,12244.1357421875,1156529,"2009-02-27","AALI"
12244.1357421875,12529.9912109375,12101.2080078125,12244.1357421875,1587866,"2009-03-02","AALI"
12101.2080078125,12291.7783203125,12005.9228515625,12101.2080078125,1611479,"2009-03-03","AALI"
12196.4931640625,12196.4931640625,12005.9228515625,12196.4931640625,325339,"2009-03-04","AALI"
12101.2080078125,12291.7783203125,12101.2080078125,12101.2080078125,430287,"2009-03-05","AALI"
12005.9228515625,12053.5654296875,11243.642578125,11291.2841796875,3257067,"2009-03-06","AALI"
11672.4248046875,11767.7099609375,11291.2841796875,11672.4248046875,1541164,"2009-03-10","AALI"
11958.2802734375,12101.2080078125,11815.3525390625,11958.2802734375,2637348,"2009-03-11","AALI"
11910.6376953125,12005.9228515625,11767.7099609375,11910.6376953125,2228050,"2009-03-12","AALI"
12291.7783203125,12339.4208984375,12005.9228515625,12291.7783203125,2520331,"2009-03-13","AALI"
11767.7099609375,12387.0634765625,11720.0673828125,11767.7099609375,1868602,"2009-03-16","AALI"
11624.7822265625,12005.9228515625,11529.4970703125,11624.7822265625,1192736,"2009-03-17","AALI"
11910.6376953125,12005.9228515625,11672.4248046875,11910.6376953125,1844989,"2009-03-18","AALI"
12005.9228515625,12244.1357421875,11862.9951171875,11862.9951171875,1658706,"2009-03-19","AALI"
11767.7099609375,12244.1357421875,11767.7099609375,11767.7099609375,2197615,"2009-03-20","AALI"
12291.7783203125,12387.0634765625,12005.9228515625,12291.7783203125,1225794,"2009-03-23","AALI"
13054.05859375,13244.62890625,12482.3486328125,13054.05859375,2790047,"2009-03-24","AALI"
12863.4892578125,13244.62890625,12863.4892578125,12863.4892578125,1876473,"2009-03-25","AALI"
13578.126953125,14006.91015625,12958.7744140625,13578.126953125,3106466,"2009-03-27","AALI"
13196.986328125,14006.91015625,12434.7060546875,13196.986328125,1935244,"2009-03-30","AALI"
13435.19921875,13816.33984375,13196.986328125,13435.19921875,1406305,"2009-03-31","AALI"
13863.982421875,14054.552734375,13530.484375,13863.982421875,2187645,"2009-04-01","AALI"
14673.90625,14864.4755859375,14054.552734375,14673.90625,1917928,"2009-04-02","AALI"
14816.8330078125,15197.9736328125,14578.62109375,14816.8330078125,1178043,"2009-04-03","AALI"
15102.6884765625,15531.4716796875,15055.0458984375,15102.6884765625,790259,"2009-04-06","AALI"
14673.90625,15102.6884765625,14245.123046875,14673.90625,864248,"2009-04-07","AALI"
14626.263671875,14673.90625,13435.19921875,13816.33984375,3546199,"2009-04-08","AALI"
13816.33984375,13816.33984375,13816.33984375,13816.33984375,0,"2009-04-09","AALI"
14626.263671875,14864.4755859375,14292.765625,14626.263671875,2564934,"2009-04-13","AALI"
14245.123046875,14769.1904296875,14102.1953125,14245.123046875,2955341,"2009-04-14","AALI"
14530.978515625,14769.1904296875,14245.123046875,14530.978515625,2172952,"2009-04-15","AALI"
14483.3359375,15007.4033203125,14483.3359375,14483.3359375,2340869,"2009-04-16","AALI"
14673.90625,14769.1904296875,14292.765625,14340.408203125,2124151,"2009-04-17","AALI"
14340.408203125,14530.978515625,14245.123046875,14340.408203125,977592,"2009-04-20","AALI"
14054.552734375,14673.90625,14054.552734375,14054.552734375,752478,"2009-04-22","AALI"
14340.408203125,14483.3359375,13911.625,14340.408203125,618669,"2009-04-23","AALI"
15102.6884765625,15293.2587890625,14292.765625,15102.6884765625,3461716,"2009-04-24","AALI"
14959.7607421875,15245.6162109375,14673.90625,14959.7607421875,1780446,"2009-04-27","AALI"
14769.1904296875,14959.7607421875,14245.123046875,14769.1904296875,2633675,"2009-04-28","AALI"
14721.548828125,14769.1904296875,14435.693359375,14721.548828125,1946789,"2009-04-29","AALI"
15055.0458984375,15388.5439453125,14578.62109375,15055.0458984375,4518544,"2009-04-30","AALI"
15055.0458984375,16531.96484375,15055.0458984375,16389.037109375,6945996,"2009-05-01","AALI"
17246.603515625,17675.38671875,16674.892578125,17246.603515625,3523635,"2009-05-04","AALI"
17151.318359375,17865.95703125,17103.67578125,17151.318359375,2117329,"2009-05-05","AALI"
17437.173828125,17627.744140625,17151.318359375,17437.173828125,1375870,"2009-05-06","AALI"
17627.744140625,18580.595703125,17532.458984375,18580.595703125,2773256,"2009-05-07","AALI"
18247.09765625,18580.595703125,17913.599609375,18247.09765625,2443718,"2009-05-08","AALI"
17818.314453125,18580.595703125,17770.671875,17818.314453125,1823474,"2009-05-11","AALI"
17532.458984375,17818.314453125,17437.173828125,17532.458984375,1463502,"2009-05-12","AALI"
17580.1015625,18008.884765625,17437.173828125,17580.1015625,1395811,"2009-05-13","AALI"
17484.81640625,17532.458984375,16007.8974609375,16103.1826171875,1465076,"2009-05-14","AALI"
16960.748046875,17389.53125,16579.607421875,16960.748046875,1746862,"2009-05-15","AALI"
17246.603515625,17627.744140625,16246.1103515625,17246.603515625,1317099,"2009-05-18","AALI"
18008.884765625,18104.169921875,17484.81640625,18008.884765625,2414858,"2009-05-19","AALI"
18056.52734375,18342.3828125,17913.599609375,18056.52734375,1986669,"2009-05-20","AALI"
18056.52734375,18056.52734375,18056.52734375,18056.52734375,0,"2009-05-21","AALI"
17675.38671875,17913.599609375,17437.173828125,17675.38671875,987562,"2009-05-22","AALI"
17770.671875,17770.671875,17532.458984375,17770.671875,542057,"2009-05-25","AALI"
17865.95703125,17865.95703125,16817.8203125,16960.748046875,983889,"2009-05-26","AALI"
16817.8203125,17389.53125,16674.892578125,16817.8203125,2092667,"2009-05-27","AALI"
16913.10546875,17103.67578125,16579.607421875,16913.10546875,1780446,"2009-05-28","AALI"
16960.748046875,17246.603515625,16770.177734375,16960.748046875,2936450,"2009-05-29","AALI"
17627.744140625,17818.314453125,17151.318359375,17627.744140625,3106991,"2009-06-01","AALI"
17627.744140625,18485.310546875,17484.81640625,17627.744140625,5126719,"2009-06-02","AALI"
17818.314453125,18151.8125,17675.38671875,17818.314453125,2642070,"2009-06-03","AALI"
17770.671875,18008.884765625,17437.173828125,17770.671875,2082172,"2009-06-04","AALI"
18342.3828125,18485.310546875,17818.314453125,18342.3828125,3119060,"2009-06-05","AALI"
18008.884765625,18580.595703125,17913.599609375,18008.884765625,2289444,"2009-06-08","AALI"
17818.314453125,18294.740234375,17675.38671875,17818.314453125,1631419,"2009-06-09","AALI"
17770.671875,18199.455078125,17770.671875,17770.671875,1695438,"2009-06-10","AALI"
17818.314453125,17961.2421875,17675.38671875,17818.314453125,1040561,"2009-06-11","AALI"
17723.029296875,18056.52734375,17627.744140625,17723.029296875,1590489,"2009-06-12","AALI"
17580.1015625,17675.38671875,17437.173828125,17580.1015625,941910,"2009-06-15","AALI"
17056.033203125,17389.53125,17008.390625,17056.033203125,1057877,"2009-06-16","AALI"
17008.390625,17198.9609375,16865.462890625,17008.390625,1654508,"2009-06-17","AALI"
17008.390625,17056.033203125,15531.4716796875,15912.6123046875,2275276,"2009-06-18","AALI"
15912.6123046875,16198.4677734375,15197.9736328125,15912.6123046875,2802641,"2009-06-19","AALI"
15817.3271484375,16103.1826171875,15626.7568359375,15817.3271484375,905702,"2009-06-22","AALI"
15340.9013671875,16674.892578125,14578.62109375,16674.892578125,3733007,"2009-06-23","AALI"
16960.748046875,17389.53125,16436.6796875,16960.748046875,1593113,"2009-06-24","AALI"
16960.748046875,17246.603515625,16770.177734375,16960.748046875,3362015,"2009-06-25","AALI"
16674.892578125,17246.603515625,16674.892578125,16674.892578125,1307129,"2009-06-26","AALI"
16293.7529296875,16674.892578125,16198.4677734375,16293.7529296875,605551,"2009-06-29","AALI"
16055.5400390625,16674.892578125,16055.5400390625,16055.5400390625,1217923,"2009-06-30","AALI"
16674.892578125,16674.892578125,16103.1826171875,16674.892578125,574066,"2009-07-01","AALI"
16770.177734375,16913.10546875,16436.6796875,16627.25,515295,"2009-07-02","AALI"
16627.25,16627.25,16198.4677734375,16627.25,218292,"2009-07-03","AALI"
16293.7529296875,16627.25,16103.1826171875,16293.7529296875,840635,"2009-07-06","AALI"
16389.037109375,16531.96484375,16246.1103515625,16389.037109375,667470,"2009-07-07","AALI"
16389.037109375,16389.037109375,16389.037109375,16389.037109375,0,"2009-07-08","AALI"
16055.5400390625,16674.892578125,15960.2548828125,16055.5400390625,2234871,"2009-07-09","AALI"
16055.5400390625,16436.6796875,15722.0419921875,15864.9697265625,1466651,"2009-07-10","AALI"
15245.6162109375,15864.9697265625,14959.7607421875,15245.6162109375,1979847,"2009-07-13","AALI"
15531.4716796875,15674.3994140625,15293.2587890625,15531.4716796875,1648736,"2009-07-14","AALI"
16007.8974609375,16246.1103515625,15436.1865234375,16007.8974609375,4279787,"2009-07-15","AALI"
15817.3271484375,16389.037109375,15769.6845703125,15817.3271484375,3687879,"2009-07-16","AALI"
15769.6845703125,15769.6845703125,15340.9013671875,15769.6845703125,3551447,"2009-07-17","AALI"
15769.6845703125,15769.6845703125,15769.6845703125,15769.6845703125,0,"2009-07-20","AALI"
16103.1826171875,17675.38671875,16103.1826171875,17580.1015625,9190838,"2009-07-21","AALI"
17151.318359375,17723.029296875,17008.390625,17151.318359375,3029854,"2009-07-22","AALI"
17056.033203125,17294.24609375,16865.462890625,17056.033203125,1353831,"2009-07-23","AALI"
17056.033203125,17341.888671875,17008.390625,17056.033203125,2469955,"2009-07-24","AALI"
17056.033203125,17341.888671875,16913.10546875,17056.033203125,1195884,"2009-07-27","AALI"
17484.81640625,17532.458984375,17008.390625,17484.81640625,2469431,"2009-07-28","AALI"
17865.95703125,18151.8125,17246.603515625,17865.95703125,7683257,"2009-07-29","AALI"
18199.455078125,18247.09765625,17865.95703125,18199.455078125,2667258,"2009-07-30","AALI"
18390.025390625,18580.595703125,18199.455078125,18390.025390625,2709237,"2009-07-31","AALI"
18247.09765625,18723.5234375,18104.169921875,18247.09765625,1095134,"2009-08-03","AALI"
18247.09765625,18723.5234375,18199.455078125,18247.09765625,2365007,"2009-08-04","AALI"
18056.52734375,18485.310546875,17961.2421875,18056.52734375,1928947,"2009-08-05","AALI"
18390.025390625,18532.953125,17818.314453125,18390.025390625,1796713,"2009-08-06","AALI"
18390.025390625,18437.66796875,18199.455078125,18390.025390625,874218,"2009-08-07","AALI"
18675.880859375,20105.15625,18580.595703125,20105.15625,5140362,"2009-08-10","AALI"
20057.513671875,21343.86328125,20057.513671875,21105.650390625,4249877,"2009-08-11","AALI"
21058.0078125,21343.86328125,20105.15625,20867.4375,2227525,"2009-08-12","AALI"
21391.505859375,23011.3515625,21153.29296875,21391.505859375,5551235,"2009-08-13","AALI"
21915.57421875,22058.501953125,21153.29296875,21915.57421875,1782020,"2009-08-14","AALI"
21248.578125,21248.578125,18723.5234375,21248.578125,2888699,"2009-08-18","AALI"
21343.86328125,21725.00390625,20057.513671875,20152.798828125,3114337,"2009-08-19","AALI"
20200.44140625,20915.080078125,20105.15625,20200.44140625,1687567,"2009-08-20","AALI"
20105.15625,20438.654296875,19914.5859375,20105.15625,1233141,"2009-08-21","AALI"
21058.0078125,21296.220703125,20629.224609375,21058.0078125,1992966,"2009-08-24","AALI"
21058.0078125,21296.220703125,20724.509765625,21058.0078125,973394,"2009-08-25","AALI"
21058.0078125,21153.29296875,20724.509765625,21058.0078125,436584,"2009-08-26","AALI"
20629.224609375,20867.4375,20295.7265625,20629.224609375,1057353,"2009-08-27","AALI"
20581.58203125,20867.4375,20391.01171875,20581.58203125,713647,"2009-08-28","AALI"
20486.296875,20676.8671875,20248.083984375,20486.296875,909900,"2009-08-31","AALI"
20200.44140625,20486.296875,20009.87109375,20200.44140625,1628271,"2009-09-01","AALI"
19342.875,19724.015625,19247.58984375,19342.875,1948888,"2009-09-02","AALI"
19724.015625,20105.15625,19152.3046875,19724.015625,1215824,"2009-09-03","AALI"
19914.5859375,20105.15625,19724.015625,19914.5859375,771894,"2009-09-04","AALI"
20009.87109375,20200.44140625,19581.087890625,20009.87109375,792358,"2009-09-07","AALI"
20533.939453125,20533.939453125,19771.658203125,20533.939453125,1896413,"2009-09-08","AALI"
20248.083984375,20676.8671875,20248.083984375,20248.083984375,1150757,"2009-09-09","AALI"
20200.44140625,20438.654296875,19914.5859375,20200.44140625,2707138,"2009-09-10","AALI"
19914.5859375,20295.7265625,19914.5859375,19914.5859375,1086213,"2009-09-11","AALI"
19628.73046875,19628.73046875,19199.947265625,19485.802734375,2491470,"2009-09-14","AALI"
19485.802734375,19676.373046875,19485.802734375,19485.802734375,1446186,"2009-09-15","AALI"
19962.228515625,20200.44140625,19581.087890625,19962.228515625,2368680,"2009-09-16","AALI"
19962.228515625,20486.296875,19962.228515625,19962.228515625,2195516,"2009-09-17","AALI"
19866.943359375,20248.083984375,19628.73046875,19866.943359375,1999787,"2009-09-24","AALI"
20105.15625,20152.798828125,19485.802734375,20105.15625,677965,"2009-09-25","AALI"
19676.373046875,20009.87109375,19676.373046875,19676.373046875,321141,"2009-09-28","AALI"
19866.943359375,20009.87109375,19771.658203125,19866.943359375,440782,"2009-09-29","AALI"
20057.513671875,20438.654296875,19771.658203125,20057.513671875,2221753,"2009-09-30","AALI"
19914.5859375,20200.44140625,19819.30078125,19914.5859375,2394393,"2009-10-01","AALI"
19962.228515625,20009.87109375,19533.4453125,19962.228515625,1126094,"2009-10-02","AALI"
19771.658203125,19866.943359375,19581.087890625,19771.658203125,1445136,"2009-10-05","AALI"
20009.87109375,20200.44140625,19819.30078125,20009.87109375,2033896,"2009-10-06","AALI"
20343.369140625,20581.58203125,20105.15625,20343.369140625,2731276,"2009-10-07","AALI"
20152.798828125,20438.654296875,20009.87109375,20152.798828125,532612,"2009-10-08","AALI"
20105.15625,20343.369140625,19866.943359375,20105.15625,346329,"2009-10-09","AALI"
20152.798828125,20438.654296875,20105.15625,20152.798828125,947157,"2009-10-12","AALI"
20819.794921875,20962.72265625,20343.369140625,20819.794921875,3119060,"2009-10-13","AALI"
21629.71875,21677.361328125,20962.72265625,21629.71875,4683838,"2009-10-14","AALI"
21534.43359375,22296.71484375,21439.1484375,21534.43359375,3393500,"2009-10-15","AALI"
21439.1484375,21677.361328125,21153.29296875,21439.1484375,861099,"2009-10-16","AALI"
21534.43359375,21582.076171875,21105.650390625,21534.43359375,900980,"2009-10-19","AALI"
21439.1484375,21725.00390625,21248.578125,21439.1484375,527364,"2009-10-20","AALI"
21391.505859375,21439.1484375,21010.365234375,21391.505859375,863723,"2009-10-21","AALI"
20724.509765625,21439.1484375,20152.798828125,20724.509765625,2360285,"2009-10-22","AALI"
20962.72265625,21105.650390625,20581.58203125,20962.72265625,1205854,"2009-10-23","AALI"
20962.72265625,21010.365234375,20819.794921875,20962.72265625,256598,"2009-10-26","AALI"
20676.8671875,20915.080078125,20581.58203125,20676.8671875,907801,"2009-10-27","AALI"
20581.58203125,20676.8671875,20391.01171875,20581.58203125,1152855,"2009-10-28","AALI"
20962.72265625,21058.0078125,19390.517578125,20962.72265625,2008708,"2009-10-29","AALI"
20629.224609375,21534.43359375,20581.58203125,20629.224609375,1593638,"2009-10-30","AALI"
20438.654296875,20486.296875,19438.16015625,20438.654296875,1193785,"2009-11-02","AALI"
20391.01171875,20867.4375,20105.15625,20391.01171875,1088837,"2009-11-03","AALI"
20486.296875,20533.939453125,20200.44140625,20486.296875,767696,"2009-11-04","AALI"
20486.296875,20533.939453125,20391.01171875,20486.296875,257123,"2009-11-05","AALI"
20819.794921875,20819.794921875,20533.939453125,20819.794921875,432386,"2009-11-06","AALI"
21153.29296875,21296.220703125,20819.794921875,21153.29296875,791834,"2009-11-09","AALI"
21153.29296875,21486.791015625,21153.29296875,21153.29296875,1535392,"2009-11-10","AALI"
21153.29296875,21296.220703125,20867.4375,21153.29296875,620768,"2009-11-11","AALI"
20962.72265625,21153.29296875,20867.4375,20962.72265625,269192,"2009-11-12","AALI"
21105.650390625,21343.86328125,20581.58203125,21105.650390625,609749,"2009-11-13","AALI"
21820.2890625,21820.2890625,21248.578125,21820.2890625,2359235,"2009-11-16","AALI"
21582.076171875,21963.216796875,21439.1484375,21582.076171875,1023244,"2009-11-17","AALI"
21725.00390625,21915.57421875,21439.1484375,21725.00390625,711024,"2009-11-18","AALI"
21582.076171875,22010.859375,21439.1484375,21582.076171875,865822,"2009-11-19","AALI"
21582.076171875,21629.71875,21296.220703125,21582.076171875,472266,"2009-11-20","AALI"
21677.361328125,21867.931640625,21534.43359375,21677.361328125,950305,"2009-11-23","AALI"
22296.71484375,22296.71484375,21725.00390625,22296.71484375,3273859,"2009-11-24","AALI"
22392,22487.28515625,22106.14453125,22392,1694913,"2009-11-25","AALI"
22344.357421875,22344.357421875,21105.650390625,21153.29296875,1613053,"2009-11-26","AALI"
21248.578125,21772.646484375,20962.72265625,21248.578125,1184865,"2009-11-30","AALI"
21867.931640625,21915.57421875,21296.220703125,21867.931640625,871070,"2009-12-01","AALI"
22106.14453125,22820.78125,22106.14453125,22630.2109375,2563884,"2009-12-02","AALI"
22439.642578125,22820.78125,22106.14453125,22630.2109375,3,"2009-12-03","AALI"
22725.49609375,22963.708984375,22630.2109375,22868.423828125,1143935,"2009-12-04","AALI"
23058.994140625,23154.279296875,22868.423828125,22868.423828125,1642964,"2009-12-07","AALI"
22868.423828125,23058.994140625,22296.71484375,22725.49609375,715746,"2009-12-08","AALI"
22677.853515625,22963.708984375,22249.072265625,22677.853515625,624966,"2009-12-09","AALI"
22582.568359375,22773.138671875,22344.357421875,22582.568359375,601877,"2009-12-10","AALI"
22773.138671875,22773.138671875,22296.71484375,22773.138671875,201500,"2009-12-11","AALI"
22773.138671875,22868.423828125,22630.2109375,22773.138671875,644381,"2009-12-14","AALI"
22773.138671875,22773.138671875,22439.642578125,22773.138671875,502177,"2009-12-15","AALI"
22820.78125,22916.06640625,22582.568359375,22820.78125,783963,"2009-12-16","AALI"
22487.28515625,23201.921875,22487.28515625,22487.28515625,686361,"2009-12-17","AALI"
21629.71875,22439.642578125,21439.1484375,21629.71875,846407,"2009-12-21","AALI"
21153.29296875,21915.57421875,21153.29296875,21153.29296875,436584,"2009-12-22","AALI"
21153.29296875,21582.076171875,21153.29296875,21153.29296875,798131,"2009-12-23","AALI"
21248.578125,21915.57421875,21248.578125,21867.931640625,316418,"2009-12-28","AALI"
21772.646484375,22153.787109375,21725.00390625,21772.646484375,330062,"2009-12-29","AALI"
21677.361328125,22010.859375,21439.1484375,21677.361328125,580363,"2009-12-30","AALI"
21486.791015625,22725.49609375,21486.791015625,22725.49609375,1006977,"2010-01-04","AALI"
23058.994140625,23106.63671875,22630.2109375,23058.994140625,1761555,"2010-01-05","AALI"
22963.708984375,23249.564453125,22916.06640625,22963.708984375,1070471,"2010-01-06","AALI"
23868.91796875,23916.560546875,23058.994140625,23868.91796875,2431649,"2010-01-07","AALI"
24059.48828125,24202.416015625,23773.6328125,24059.48828125,949256,"2010-01-08","AALI"
23773.6328125,24345.34375,23678.34765625,23773.6328125,806526,"2010-01-11","AALI"
23916.560546875,23964.203125,23583.0625,23916.560546875,474365,"2010-01-12","AALI"
23440.134765625,23916.560546875,23297.20703125,23440.134765625,895732,"2010-01-13","AALI"
23583.0625,23964.203125,23583.0625,23583.0625,461247,"2010-01-14","AALI"
23535.419921875,24107.130859375,23535.419921875,23535.419921875,684787,"2010-01-15","AALI"
23535.419921875,23678.34765625,23440.134765625,23535.419921875,387258,"2010-01-18","AALI"
23487.77734375,23773.6328125,23392.4921875,23487.77734375,531562,"2010-01-19","AALI"
23344.849609375,23725.990234375,23249.564453125,23344.849609375,707350,"2010-01-20","AALI"
23583.0625,23678.34765625,23297.20703125,23583.0625,352625,"2010-01-21","AALI"
23344.849609375,23392.4921875,22868.423828125,23344.849609375,455999,"2010-01-22","AALI"
23106.63671875,23154.279296875,22773.138671875,23106.63671875,616045,"2010-01-25","AALI"
22868.423828125,23154.279296875,22868.423828125,23106.63671875,779240,"2010-01-26","AALI"
23106.63671875,23106.63671875,22677.853515625,23106.63671875,1423097,"2010-01-27","AALI"
23154.279296875,23344.849609375,23058.994140625,23154.279296875,420317,"2010-01-28","AALI"
22725.49609375,23011.3515625,22677.853515625,22725.49609375,1702259,"2010-01-29","AALI"
21963.216796875,22630.2109375,21820.2890625,21963.216796875,1984045,"2010-02-01","AALI"
21725.00390625,22344.357421875,21725.00390625,21725.00390625,938236,"2010-02-02","AALI"
22201.4296875,22249.072265625,21915.57421875,22201.4296875,1416275,"2010-02-03","AALI"
22725.49609375,22963.708984375,22249.072265625,22725.49609375,2107884,"2010-02-04","AALI"
22344.357421875,22677.853515625,22249.072265625,22344.357421875,2275801,"2010-02-05","AALI"
22010.859375,22344.357421875,21772.646484375,22010.859375,1087263,"2010-02-08","AALI"
22106.14453125,22296.71484375,21725.00390625,22106.14453125,1135014,"2010-02-09","AALI"
21867.931640625,22534.92578125,21867.931640625,21867.931640625,783963,"2010-02-10","AALI"
22582.568359375,22630.2109375,21963.216796875,22582.568359375,1503907,"2010-02-11","AALI"
22868.423828125,22963.708984375,22630.2109375,22868.423828125,558849,"2010-02-12","AALI"
22582.568359375,22773.138671875,22344.357421875,22582.568359375,195728,"2010-02-15","AALI"
22773.138671875,22868.423828125,22392,22773.138671875,171590,"2010-02-16","AALI"
23201.921875,23297.20703125,22820.78125,23201.921875,1009076,"2010-02-17","AALI"
23106.63671875,23392.4921875,23106.63671875,23106.63671875,737261,"2010-02-18","AALI"
23058.994140625,23058.994140625,22725.49609375,23058.994140625,241380,"2010-02-19","AALI"
23249.564453125,23297.20703125,23154.279296875,23249.564453125,539958,"2010-02-22","AALI"
23535.419921875,23725.990234375,23201.921875,23535.419921875,1280368,"2010-02-23","AALI"
23344.849609375,23392.4921875,23011.3515625,23344.849609375,701578,"2010-02-24","AALI"
23058.994140625,23392.4921875,22773.138671875,23058.994140625,586135,"2010-02-25","AALI"
22773.138671875,22963.708984375,22725.49609375,22773.138671875,316418,"2010-03-01","AALI"
22725.49609375,22916.06640625,22582.568359375,22725.49609375,404050,"2010-03-02","AALI"
22916.06640625,22963.708984375,22725.49609375,22916.06640625,515820,"2010-03-03","AALI"
22773.138671875,23058.994140625,22773.138671875,22773.138671875,486434,"2010-03-04","AALI"
22582.568359375,22820.78125,22582.568359375,22582.568359375,581413,"2010-03-05","AALI"
23249.564453125,23249.564453125,22677.853515625,23249.564453125,365744,"2010-03-08","AALI"
24154.7734375,24154.7734375,23154.279296875,24154.7734375,2493569,"2010-03-09","AALI"
23773.6328125,24440.62890625,23725.990234375,23773.6328125,1504432,"2010-03-10","AALI"
23249.564453125,23821.275390625,23201.921875,23249.564453125,923019,"2010-03-11","AALI"
23487.77734375,23583.0625,23249.564453125,23487.77734375,477514,"2010-03-12","AALI"
23249.564453125,23535.419921875,23249.564453125,23249.564453125,921445,"2010-03-15","AALI"
23821.275390625,24250.05859375,23106.63671875,23821.275390625,1608855,"2010-03-17","AALI"
23678.34765625,24059.48828125,23583.0625,23678.34765625,688460,"2010-03-18","AALI"
23678.34765625,23868.91796875,23487.77734375,23678.34765625,1141836,"2010-03-19","AALI"
23249.564453125,23535.419921875,23201.921875,23249.564453125,720469,"2010-03-22","AALI"
23011.3515625,23392.4921875,23011.3515625,23011.3515625,911999,"2010-03-23","AALI"
23058.994140625,23344.849609375,22916.06640625,23058.994140625,1096183,"2010-03-24","AALI"
23106.63671875,23344.849609375,23058.994140625,23106.63671875,1101956,"2010-03-25","AALI"
23249.564453125,23487.77734375,23154.279296875,23249.564453125,924593,"2010-03-26","AALI"
23058.994140625,23344.849609375,22868.423828125,23058.994140625,1353307,"2010-03-29","AALI"
23154.279296875,23440.134765625,23058.994140625,23154.279296875,1205330,"2010-03-30","AALI"
23440.134765625,23440.134765625,22916.06640625,23440.134765625,1831870,"2010-03-31","AALI"
23630.705078125,23773.6328125,23440.134765625,23630.705078125,1457730,"2010-04-01","AALI"
23440.134765625,23821.275390625,23344.849609375,23440.134765625,1732170,"2010-04-05","AALI"
23249.564453125,23725.990234375,23154.279296875,23249.564453125,1382692,"2010-04-06","AALI"
23487.77734375,23678.34765625,23440.134765625,23487.77734375,2069578,"2010-04-07","AALI"
23344.849609375,23630.705078125,23011.3515625,23344.849609375,2000312,"2010-04-08","AALI"
23058.994140625,23440.134765625,23058.994140625,23058.994140625,578789,"2010-04-09","AALI"
23583.0625,23630.705078125,23249.564453125,23583.0625,638609,"2010-04-12","AALI"
23249.564453125,23583.0625,23106.63671875,23249.564453125,763498,"2010-04-13","AALI"
23201.921875,23487.77734375,23201.921875,23201.921875,649104,"2010-04-14","AALI"
23058.994140625,23440.134765625,23058.994140625,23058.994140625,611848,"2010-04-15","AALI"
22725.49609375,23106.63671875,22677.853515625,22725.49609375,1244160,"2010-04-16","AALI"
22106.14453125,22439.642578125,22106.14453125,22106.14453125,1418899,"2010-04-19","AALI"
22392,22487.28515625,22201.4296875,22392,1716952,"2010-04-20","AALI"
22392,22725.49609375,22392,22392,1309228,"2010-04-21","AALI"
22820.78125,22963.708984375,22296.71484375,22820.78125,740934,"2010-04-22","AALI"
22534.92578125,22725.49609375,22487.28515625,22534.92578125,640708,"2010-04-23","AALI"
22677.853515625,22868.423828125,22582.568359375,22677.853515625,590858,"2010-04-26","AALI"
22153.787109375,22677.853515625,22153.787109375,22153.787109375,1559530,"2010-04-27","AALI"
21582.076171875,22010.859375,21534.43359375,21582.076171875,6654765,"2010-04-28","AALI"
21153.29296875,21820.2890625,21010.365234375,21153.29296875,3208791,"2010-04-29","AALI"
21153.29296875,21439.1484375,21105.650390625,21153.29296875,2598517,"2010-04-30","AALI"
20772.15234375,21439.1484375,20581.58203125,20772.15234375,2068529,"2010-05-03","AALI"
20629.224609375,20962.72265625,20581.58203125,20629.224609375,1812980,"2010-05-04","AALI"
19724.015625,20581.58203125,19676.373046875,19724.015625,2339295,"2010-05-05","AALI"
19962.228515625,19962.228515625,18866.451171875,19962.228515625,2156160,"2010-05-06","AALI"
19247.58984375,19533.4453125,18771.166015625,19247.58984375,1764703,"2010-05-07","AALI"
19533.4453125,20105.15625,19533.4453125,19819.30078125,1538015,"2010-05-10","AALI"
20391.01171875,20772.15234375,19914.5859375,20391.01171875,2683525,"2010-05-11","AALI"
20676.8671875,20676.8671875,20248.083984375,20676.8671875,418218,"2010-05-12","AALI"
20105.15625,20486.296875,20057.513671875,20105.15625,579314,"2010-05-14","AALI"
19199.947265625,19914.5859375,19104.662109375,19199.947265625,1493937,"2010-05-17","AALI"
19342.875,19485.802734375,19152.3046875,19342.875,799180,"2010-05-18","AALI"
18771.166015625,19247.58984375,18771.166015625,18771.166015625,1525422,"2010-05-19","AALI"
18008.884765625,18961.736328125,17818.314453125,18008.884765625,2320929,"2010-05-20","AALI"
17389.53125,17770.671875,16579.607421875,17389.53125,3212464,"2010-05-21","AALI"
17437.173828125,17913.599609375,17341.888671875,17437.173828125,1263051,"2010-05-24","AALI"
16293.7529296875,17151.318359375,16246.1103515625,16293.7529296875,1757882,"2010-05-25","AALI"
18247.09765625,18247.09765625,16674.892578125,18247.09765625,2192367,"2010-05-26","AALI"
18294.740234375,18675.880859375,16817.8203125,18294.740234375,2227000,"2010-05-27","AALI"
18914.09375,19057.021484375,18485.310546875,18914.09375,1212151,"2010-05-31","AALI"
18104.169921875,18961.736328125,18104.169921875,18104.169921875,1459304,"2010-06-01","AALI"
18104.169921875,18485.310546875,17913.599609375,18104.169921875,918821,"2010-06-02","AALI"
18771.166015625,18818.80859375,18342.3828125,18771.166015625,1444087,"2010-06-03","AALI"
20486.296875,20533.939453125,18580.595703125,20486.296875,3692602,"2010-06-04","AALI"
19819.30078125,19866.943359375,19152.3046875,19819.30078125,2147240,"2010-06-07","AALI"
20009.87109375,20295.7265625,19819.30078125,20009.87109375,1337040,"2010-06-08","AALI"
19342.875,19914.5859375,19152.3046875,19342.875,914098,"2010-06-09","AALI"
19009.37890625,19533.4453125,18914.09375,19009.37890625,895208,"2010-06-10","AALI"
19057.021484375,19485.802734375,19057.021484375,19057.021484375,619719,"2010-06-11","AALI"
19533.4453125,19581.087890625,19152.3046875,19533.4453125,630213,"2010-06-14","AALI"
19581.087890625,19819.30078125,19533.4453125,19581.087890625,1557431,"2010-06-15","AALI"
19676.373046875,19866.943359375,19581.087890625,19676.373046875,1086213,"2010-06-16","AALI"
19819.30078125,19866.943359375,19581.087890625,19819.30078125,618669,"2010-06-17","AALI"
19247.58984375,19962.228515625,19152.3046875,19247.58984375,1464552,"2010-06-18","AALI"
19342.875,19676.373046875,19247.58984375,19342.875,1152331,"2010-06-21","AALI"
19390.517578125,19581.087890625,19342.875,19390.517578125,724142,"2010-06-22","AALI"
19485.802734375,19676.373046875,19057.021484375,19485.802734375,1307654,"2010-06-23","AALI"
19390.517578125,19628.73046875,19390.517578125,19390.517578125,426614,"2010-06-24","AALI"
19581.087890625,19581.087890625,19247.58984375,19581.087890625,406149,"2010-06-25","AALI"
19533.4453125,19724.015625,19438.16015625,19533.4453125,376239,"2010-06-28","AALI"
19057.021484375,19581.087890625,18723.5234375,19057.021484375,1044759,"2010-06-29","AALI"
18437.66796875,18771.166015625,18294.740234375,18437.66796875,2694545,"2010-06-30","AALI"
17627.744140625,18437.66796875,17627.744140625,17627.744140625,2359760,"2010-07-01","AALI"
17341.888671875,18151.8125,17151.318359375,17341.888671875,3367262,"2010-07-02","AALI"
17341.888671875,17532.458984375,17246.603515625,17341.888671875,2543419,"2010-07-05","AALI"
18151.8125,18151.8125,17341.888671875,18151.8125,2321978,"2010-07-06","AALI"
18151.8125,18247.09765625,18008.884765625,18151.8125,1853909,"2010-07-07","AALI"
17770.671875,18532.953125,17723.029296875,17770.671875,1779921,"2010-07-08","AALI"
17723.029296875,17961.2421875,17627.744140625,17723.029296875,1634043,"2010-07-09","AALI"
17818.314453125,17961.2421875,17723.029296875,17818.314453125,751429,"2010-07-12","AALI"
17913.599609375,18056.52734375,17818.314453125,17913.599609375,1284565,"2010-07-13","AALI"
17723.029296875,18151.8125,17675.38671875,17723.029296875,2338245,"2010-07-14","AALI"
17675.38671875,17865.95703125,17627.744140625,17675.38671875,978641,"2010-07-15","AALI"
17865.95703125,18008.884765625,17675.38671875,17865.95703125,4024763,"2010-07-16","AALI"
18104.169921875,18151.8125,17675.38671875,18104.169921875,1539065,"2010-07-19","AALI"
19295.232421875,19295.232421875,18199.455078125,19295.232421875,6767584,"2010-07-20","AALI"
19295.232421875,19533.4453125,19057.021484375,19295.232421875,2468381,"2010-07-21","AALI"
19247.58984375,19438.16015625,19057.021484375,19247.58984375,1159677,"2010-07-22","AALI"
20248.083984375,20343.369140625,19438.16015625,20248.083984375,5297260,"2010-07-23","AALI"
19676.373046875,20391.01171875,19628.73046875,19676.373046875,1547461,"2010-07-26","AALI"
19533.4453125,20295.7265625,19485.802734375,19533.4453125,1806158,"2010-07-27","AALI"
18818.80859375,19581.087890625,18771.166015625,18818.80859375,3873113,"2010-07-28","AALI"
18532.953125,19057.021484375,18342.3828125,18532.953125,3369886,"2010-07-29","AALI"
18580.595703125,18914.09375,18294.740234375,18580.595703125,1837118,"2010-07-30","AALI"
18485.310546875,18818.80859375,18437.66796875,18485.310546875,1763654,"2010-08-02","AALI"
18056.52734375,18723.5234375,18008.884765625,18056.52734375,2051212,"2010-08-03","AALI"
18294.740234375,18485.310546875,18008.884765625,18294.740234375,1492888,"2010-08-04","AALI"
19866.943359375,19914.5859375,18485.310546875,19866.943359375,5769002,"2010-08-05","AALI"
20200.44140625,20438.654296875,19724.015625,20200.44140625,5602659,"2010-08-06","AALI"
20438.654296875,20676.8671875,20200.44140625,20438.654296875,2715009,"2010-08-09","AALI"
20105.15625,20676.8671875,20057.513671875,20105.15625,1954135,"2010-08-10","AALI"
19581.087890625,20105.15625,19438.16015625,19581.087890625,2059083,"2010-08-11","AALI"
19104.662109375,19438.16015625,18866.451171875,19104.662109375,3026181,"2010-08-12","AALI"
19485.802734375,19485.802734375,18961.736328125,19485.802734375,1700160,"2010-08-13","AALI"
19152.3046875,19438.16015625,18961.736328125,19152.3046875,1344386,"2010-08-16","AALI"
18866.451171875,19199.947265625,18818.80859375,18866.451171875,1761030,"2010-08-18","AALI"
19057.021484375,19295.232421875,18866.451171875,19057.021484375,840635,"2010-08-19","AALI"
18914.09375,19104.662109375,18866.451171875,18914.09375,833813,"2010-08-20","AALI"
19057.021484375,19057.021484375,18437.66796875,19057.021484375,1298209,"2010-08-23","AALI"
19152.3046875,19628.73046875,19057.021484375,19152.3046875,2593794,"2010-08-24","AALI"
19247.58984375,19438.16015625,18771.166015625,19247.58984375,2105785,"2010-08-25","AALI"
19342.875,19485.802734375,19057.021484375,19342.875,1094084,"2010-08-26","AALI"
19009.37890625,19342.875,18961.736328125,19009.37890625,928266,"2010-08-27","AALI"
18914.09375,19342.875,18914.09375,18914.09375,627590,"2010-08-30","AALI"
18723.5234375,18914.09375,18723.5234375,18723.5234375,825942,"2010-08-31","AALI"
19152.3046875,19152.3046875,18723.5234375,19152.3046875,513721,"2010-09-01","AALI"
19152.3046875,19390.517578125,18866.451171875,19152.3046875,600303,"2010-09-02","AALI"
19199.947265625,19199.947265625,19009.37890625,19199.947265625,380961,"2010-09-03","AALI"
19628.73046875,19628.73046875,19295.232421875,19628.73046875,1719051,"2010-09-06","AALI"
19724.015625,19962.228515625,19485.802734375,19724.015625,1809831,"2010-09-07","AALI"
19724.015625,20200.44140625,19724.015625,19962.228515625,1612529,"2010-09-15","AALI"
19724.015625,20009.87109375,19533.4453125,19724.015625,924068,"2010-09-16","AALI"
19676.373046875,20009.87109375,19533.4453125,19676.373046875,1899037,"2010-09-17","AALI"
19724.015625,19962.228515625,19628.73046875,19724.015625,1176469,"2010-09-20","AALI"
19866.943359375,20009.87109375,19724.015625,19866.943359375,760349,"2010-09-21","AALI"
20248.083984375,20772.15234375,19866.943359375,20248.083984375,5689766,"2010-09-22","AALI"
20629.224609375,20915.080078125,20391.01171875,20629.224609375,2369730,"2010-09-23","AALI"
20867.4375,20915.080078125,20629.224609375,20867.4375,1967254,"2010-09-24","AALI"
21296.220703125,21439.1484375,20962.72265625,21296.220703125,3216662,"2010-09-27","AALI"
20676.8671875,21439.1484375,20533.939453125,20676.8671875,2640496,"2010-09-28","AALI"
20343.369140625,21343.86328125,20105.15625,20343.369140625,1711180,"2010-09-29","AALI"
19724.015625,20343.369140625,19438.16015625,19724.015625,3941329,"2010-09-30","AALI"
20200.44140625,20200.44140625,19676.373046875,20200.44140625,1982471,"2010-10-01","AALI"
19914.5859375,20391.01171875,19771.658203125,19914.5859375,1177518,"2010-10-04","AALI"
19962.228515625,19962.228515625,19771.658203125,19962.228515625,435535,"2010-10-05","AALI"
20248.083984375,20533.939453125,20009.87109375,20248.083984375,1959382,"2010-10-06","AALI"
20391.01171875,20438.654296875,19962.228515625,20391.01171875,1113500,"2010-10-07","AALI"
20105.15625,20676.8671875,20105.15625,20105.15625,936662,"2010-10-08","AALI"
21534.43359375,21534.43359375,20486.296875,21534.43359375,6225527,"2010-10-11","AALI"
22487.28515625,22820.78125,21629.71875,22487.28515625,8784689,"2010-10-12","AALI"
23201.921875,23249.564453125,22487.28515625,23201.921875,2792671,"2010-10-13","AALI"
23011.3515625,23392.4921875,22439.642578125,23011.3515625,1247309,"2010-10-14","AALI"
22677.853515625,23011.3515625,22630.2109375,22677.853515625,768745,"2010-10-15","AALI"
22249.072265625,22582.568359375,21915.57421875,22249.072265625,505325,"2010-10-18","AALI"
22677.853515625,22820.78125,22249.072265625,22677.853515625,808625,"2010-10-19","AALI"
23058.994140625,23058.994140625,22296.71484375,23058.994140625,1224745,"2010-10-20","AALI"
23058.994140625,23392.4921875,23011.3515625,23058.994140625,1429919,"2010-10-21","AALI"
23154.279296875,23249.564453125,23058.994140625,23154.279296875,866347,"2010-10-22","AALI"
24583.556640625,24821.76953125,23154.279296875,24583.556640625,5154530,"2010-10-25","AALI"
24774.126953125,24821.76953125,24392.986328125,24774.126953125,3254443,"2010-10-26","AALI"
24583.556640625,24631.19921875,23821.275390625,24583.556640625,1679695,"2010-10-27","AALI"
24250.05859375,24440.62890625,24059.48828125,24250.05859375,922494,"2010-10-28","AALI"
23725.990234375,24488.271484375,23583.0625,23725.990234375,639659,"2010-10-29","AALI"
23868.91796875,24202.416015625,23630.705078125,23868.91796875,460722,"2010-11-01","AALI"
24202.416015625,24488.271484375,23678.34765625,24202.416015625,1061551,"2010-11-02","AALI"
23678.34765625,24297.701171875,23678.34765625,23678.34765625,634411,"2010-11-03","AALI"
24440.62890625,24535.9140625,23630.705078125,24440.62890625,1620400,"2010-11-04","AALI"
24726.484375,25107.625,24726.484375,24726.484375,1324446,"2010-11-05","AALI"
24964.697265625,25345.837890625,24631.19921875,24964.697265625,1340188,"2010-11-08","AALI"
24774.126953125,24964.697265625,24726.484375,24774.126953125,2293118,"2010-11-09","AALI"
25536.408203125,25631.693359375,25059.982421875,25536.408203125,1897988,"2010-11-10","AALI"
25536.408203125,25822.263671875,25250.552734375,25536.408203125,2162982,"2010-11-11","AALI"
24869.412109375,25488.765625,23916.560546875,24869.412109375,905178,"2010-11-12","AALI"
23868.91796875,24774.126953125,23868.91796875,23868.91796875,1279843,"2010-11-15","AALI"
23821.275390625,24678.841796875,23678.34765625,23821.275390625,1374296,"2010-11-16","AALI"
22820.78125,23583.0625,22677.853515625,22820.78125,3604445,"2010-11-18","AALI"
23440.134765625,23440.134765625,22963.708984375,23440.134765625,1452483,"2010-11-19","AALI"
24678.841796875,24678.841796875,23583.0625,24678.841796875,1552183,"2010-11-22","AALI"
23868.91796875,24583.556640625,23297.20703125,23868.91796875,1694913,"2010-11-23","AALI"
23154.279296875,23583.0625,22963.708984375,23154.279296875,1757357,"2010-11-24","AALI"
23440.134765625,23535.419921875,23344.849609375,23440.134765625,1348059,"2010-11-25","AALI"
22963.708984375,23440.134765625,22868.423828125,22963.708984375,628114,"2010-11-26","AALI"
22820.78125,23344.849609375,22534.92578125,22820.78125,1814554,"2010-11-29","AALI"
23011.3515625,23630.705078125,22725.49609375,23011.3515625,3122733,"2010-11-30","AALI"
23630.705078125,23868.91796875,23011.3515625,23630.705078125,1975125,"2010-12-01","AALI"
23916.560546875,24535.9140625,23916.560546875,23916.560546875,2976855,"2010-12-02","AALI"
24202.416015625,24726.484375,23964.203125,24202.416015625,1212676,"2010-12-03","AALI"
25107.625,25202.91015625,24440.62890625,25107.625,2123102,"2010-12-06","AALI"
25584.05078125,25917.548828125,24964.697265625,25584.05078125,2925955,"2010-12-08","AALI"
25822.263671875,26346.330078125,25631.693359375,25822.263671875,1046333,"2010-12-09","AALI"
25488.765625,25822.263671875,25298.1953125,25488.765625,697905,"2010-12-10","AALI"
25441.123046875,25584.05078125,25059.982421875,25441.123046875,841159,"2010-12-13","AALI"
24964.697265625,25631.693359375,24678.841796875,24964.697265625,1656607,"2010-12-14","AALI"
24059.48828125,24964.697265625,23154.279296875,24059.48828125,3246047,"2010-12-15","AALI"
22916.06640625,23821.275390625,22868.423828125,22916.06640625,2421679,"2010-12-16","AALI"
22010.859375,23058.994140625,22010.859375,22010.859375,2954816,"2010-12-17","AALI"
22534.92578125,22677.853515625,22106.14453125,22534.92578125,867921,"2010-12-20","AALI"
23678.34765625,23821.275390625,22725.49609375,23678.34765625,1602034,"2010-12-21","AALI"
23249.564453125,23916.560546875,23249.564453125,23249.564453125,811774,"2010-12-22","AALI"
23201.921875,23583.0625,22820.78125,23201.921875,647530,"2010-12-23","AALI"
23678.34765625,23821.275390625,23297.20703125,23678.34765625,1274595,"2010-12-27","AALI"
23821.275390625,24154.7734375,23678.34765625,23821.275390625,1954660,"2010-12-28","AALI"
24011.845703125,24107.130859375,23535.419921875,24011.845703125,1107203,"2010-12-29","AALI"
24964.697265625,25012.33984375,23868.91796875,24964.697265625,2851442,"2010-12-30","AALI"
25536.408203125,25726.978515625,25155.267578125,25536.408203125,1766802,"2011-01-03","AALI"
25202.91015625,25726.978515625,25059.982421875,25202.91015625,979166,"2011-01-04","AALI"
24726.484375,25155.267578125,24678.841796875,24726.484375,1660280,"2011-01-05","AALI"
24726.484375,25345.837890625,24440.62890625,24726.484375,1590489,"2011-01-06","AALI"
23821.275390625,24726.484375,23678.34765625,23821.275390625,1370098,"2011-01-07","AALI"
23344.849609375,23725.990234375,22916.06640625,23344.849609375,3092298,"2011-01-10","AALI"
22725.49609375,23773.6328125,22392,22725.49609375,1926848,"2011-01-11","AALI"
23773.6328125,23773.6328125,22868.423828125,23773.6328125,1122945,"2011-01-12","AALI"
24583.556640625,24821.76953125,24059.48828125,24583.556640625,2413283,"2011-01-13","AALI"
24297.701171875,24774.126953125,24107.130859375,24297.701171875,773468,"2011-01-14","AALI"
24011.845703125,24250.05859375,23535.419921875,24011.845703125,417693,"2011-01-17","AALI"
23725.990234375,24250.05859375,23440.134765625,23725.990234375,1013274,"2011-01-18","AALI"
23344.849609375,23821.275390625,23154.279296875,23344.849609375,1899037,"2011-01-19","AALI"
22344.357421875,23201.921875,21772.646484375,22344.357421875,2144616,"2011-01-20","AALI"
21248.578125,21915.57421875,20867.4375,21248.578125,3445974,"2011-01-21","AALI"
20248.083984375,21629.71875,20248.083984375,20248.083984375,2469431,"2011-01-24","AALI"
21772.646484375,21867.931640625,20248.083984375,21772.646484375,2433748,"2011-01-25","AALI"
21296.220703125,22058.501953125,21200.935546875,21296.220703125,3662167,"2011-01-26","AALI"
21200.935546875,21820.2890625,21200.935546875,21200.935546875,1962531,"2011-01-27","AALI"
20724.509765625,21153.29296875,20533.939453125,20724.509765625,1656607,"2011-01-28","AALI"
20676.8671875,20819.794921875,20009.87109375,20676.8671875,1671824,"2011-01-31","AALI"
21391.505859375,21582.076171875,20676.8671875,21391.505859375,1753684,"2011-02-01","AALI"
21772.646484375,21915.57421875,21629.71875,21772.646484375,1646637,"2011-02-02","AALI"
21677.361328125,21915.57421875,21534.43359375,21677.361328125,762973,"2011-02-04","AALI"
21677.361328125,22153.787109375,21534.43359375,21677.361328125,396179,"2011-02-07","AALI"
21153.29296875,21772.646484375,21105.650390625,21153.29296875,1266724,"2011-02-08","AALI"
20629.224609375,21248.578125,20629.224609375,20629.224609375,1623023,"2011-02-09","AALI"
20676.8671875,20676.8671875,20105.15625,20676.8671875,1942066,"2011-02-10","AALI"
21200.935546875,21200.935546875,20391.01171875,21200.935546875,1487640,"2011-02-11","AALI"
21915.57421875,22058.501953125,21391.505859375,21915.57421875,2071152,"2011-02-14","AALI"
21248.578125,21820.2890625,21248.578125,21248.578125,953454,"2011-02-16","AALI"
20724.509765625,21677.361328125,20724.509765625,20724.509765625,1669201,"2011-02-17","AALI"
21010.365234375,21582.076171875,20962.72265625,21010.365234375,1496036,"2011-02-18","AALI"
21010.365234375,21248.578125,20819.794921875,21010.365234375,785012,"2011-02-21","AALI"
21200.935546875,21296.220703125,20724.509765625,21200.935546875,1446186,"2011-02-22","AALI"
21153.29296875,21820.2890625,20962.72265625,21153.29296875,1551659,"2011-02-23","AALI"
20676.8671875,21153.29296875,20438.654296875,20676.8671875,1864929,"2011-02-24","AALI"
20438.654296875,20962.72265625,20391.01171875,20438.654296875,1086738,"2011-02-25","AALI"
20819.794921875,20915.080078125,20438.654296875,20819.794921875,1742664,"2011-02-28","AALI"
21200.935546875,21200.935546875,20819.794921875,21200.935546875,769795,"2011-03-01","AALI"
21010.365234375,21105.650390625,20772.15234375,21010.365234375,970770,"2011-03-02","AALI"
21058.0078125,21296.220703125,21010.365234375,21058.0078125,718895,"2011-03-03","AALI"
21534.43359375,21582.076171875,21343.86328125,21534.43359375,1354881,"2011-03-04","AALI"
21915.57421875,21915.57421875,21534.43359375,21915.57421875,1487115,"2011-03-07","AALI"
21963.216796875,22153.787109375,21677.361328125,21963.216796875,913574,"2011-03-08","AALI"
22201.4296875,22296.71484375,21725.00390625,22201.4296875,1363277,"2011-03-09","AALI"
21629.71875,22106.14453125,21296.220703125,21629.71875,1272496,"2011-03-10","AALI"
21010.365234375,21439.1484375,20915.080078125,21010.365234375,1967254,"2011-03-11","AALI"
21153.29296875,21391.505859375,20819.794921875,21153.29296875,664322,"2011-03-14","AALI"
20676.8671875,21153.29296875,20581.58203125,20676.8671875,1725348,"2011-03-15","AALI"
20867.4375,20962.72265625,20533.939453125,20867.4375,1852860,"2011-03-16","AALI"
20724.509765625,20867.4375,20581.58203125,20724.509765625,735686,"2011-03-17","AALI"
21058.0078125,21058.0078125,20772.15234375,21058.0078125,1053155,"2011-03-18","AALI"
20962.72265625,21153.29296875,20581.58203125,20962.72265625,656450,"2011-03-21","AALI"
20962.72265625,21153.29296875,20772.15234375,20962.72265625,638085,"2011-03-22","AALI"
21010.365234375,21439.1484375,20962.72265625,21010.365234375,2124151,"2011-03-23","AALI"
21486.791015625,21629.71875,21296.220703125,21486.791015625,1512828,"2011-03-24","AALI"
21343.86328125,21772.646484375,21200.935546875,21343.86328125,1915304,"2011-03-25","AALI"
21772.646484375,21820.2890625,21296.220703125,21772.646484375,1315000,"2011-03-28","AALI"
21772.646484375,21915.57421875,21677.361328125,21772.646484375,1045808,"2011-03-29","AALI"
21820.2890625,21915.57421875,21725.00390625,21820.2890625,895732,"2011-03-30","AALI"
21629.71875,21915.57421875,21296.220703125,21629.71875,1115599,"2011-03-31","AALI"
21820.2890625,21820.2890625,21629.71875,21820.2890625,1391088,"2011-04-01","AALI"
21439.1484375,21820.2890625,21439.1484375,21439.1484375,694232,"2011-04-04","AALI"
21582.076171875,21677.361328125,21296.220703125,21582.076171875,615521,"2011-04-05","AALI"
21582.076171875,21772.646484375,21343.86328125,21582.076171875,1802485,"2011-04-06","AALI"
21725.00390625,21772.646484375,21534.43359375,21725.00390625,684787,"2011-04-07","AALI"
21439.1484375,21772.646484375,21439.1484375,21439.1484375,1311327,"2011-04-08","AALI"
21725.00390625,22058.501953125,21439.1484375,21725.00390625,2298365,"2011-04-11","AALI"
21439.1484375,21629.71875,21439.1484375,21439.1484375,1296635,"2011-04-12","AALI"
21677.361328125,21772.646484375,21296.220703125,21677.361328125,1045808,"2011-04-13","AALI"
21486.791015625,21772.646484375,21486.791015625,21486.791015625,458098,"2011-04-14","AALI"
21725.00390625,21820.2890625,21439.1484375,21725.00390625,335834,"2011-04-15","AALI"
21772.646484375,21820.2890625,21486.791015625,21772.646484375,629164,"2011-04-18","AALI"
21486.791015625,21677.361328125,21439.1484375,21486.791015625,423990,"2011-04-19","AALI"
21867.931640625,21963.216796875,21582.076171875,21867.931640625,2154061,"2011-04-20","AALI"
21867.931640625,22010.859375,21772.646484375,21867.931640625,662223,"2011-04-21","AALI"
21772.646484375,22058.501953125,21725.00390625,21772.646484375,696856,"2011-04-25","AALI"
21867.931640625,21867.931640625,21629.71875,21867.931640625,1980897,"2011-04-26","AALI"
21915.57421875,22153.787109375,21867.931640625,21915.57421875,1371148,"2011-04-27","AALI"
22058.501953125,22153.787109375,21915.57421875,22058.501953125,2405412,"2011-04-28","AALI"
22058.501953125,22058.501953125,21867.931640625,22058.501953125,1526996,"2011-04-29","AALI"
22868.423828125,22868.423828125,22106.14453125,22868.423828125,4240956,"2011-05-02","AALI"
22820.78125,22963.708984375,22725.49609375,22820.78125,2222278,"2011-05-03","AALI"
22677.853515625,22773.138671875,22487.28515625,22677.853515625,1397385,"2011-05-04","AALI"
22534.92578125,22630.2109375,22392,22534.92578125,892059,"2011-05-05","AALI"
22296.71484375,22487.28515625,22201.4296875,22296.71484375,1667102,"2011-05-06","AALI"
22630.2109375,22773.138671875,22392,22630.2109375,1036363,"2011-05-09","AALI"
22677.853515625,23058.994140625,22630.2109375,22677.853515625,1924225,"2011-05-10","AALI"
22916.06640625,22916.06640625,22725.49609375,22916.06640625,1165449,"2011-05-11","AALI"
22392,22820.78125,22392,22392,696856,"2011-05-12","AALI"
22534.92578125,22677.853515625,22392,22534.92578125,1000681,"2011-05-13","AALI"
22487.28515625,22630.2109375,22344.357421875,22487.28515625,627065,"2011-05-16","AALI"
22487.28515625,22820.78125,22439.642578125,22487.28515625,1223696,"2011-05-18","AALI"
22725.49609375,22773.138671875,22677.853515625,22725.49609375,1640865,"2011-05-19","AALI"
22868.423828125,23011.3515625,22773.138671875,22868.423828125,2751217,"2011-05-20","AALI"
22058.501953125,22487.28515625,21343.86328125,22058.501953125,1663428,"2011-05-23","AALI"
22249.072265625,22296.71484375,21963.216796875,22249.072265625,958701,"2011-05-24","AALI"
21677.361328125,22296.71484375,21677.361328125,21677.361328125,1015898,"2011-05-25","AALI"
21963.216796875,22153.787109375,21772.646484375,21963.216796875,535235,"2011-05-26","AALI"
22106.14453125,22153.787109375,21915.57421875,22106.14453125,870545,"2011-05-27","AALI"
22010.859375,22201.4296875,21963.216796875,22010.859375,410872,"2011-05-30","AALI"
22487.28515625,22534.92578125,22058.501953125,22487.28515625,1444611,"2011-05-31","AALI"
22534.92578125,22773.138671875,22344.357421875,22534.92578125,1104055,"2011-06-01","AALI"
22725.49609375,22820.78125,22487.28515625,22725.49609375,1237864,"2011-06-03","AALI"
22487.28515625,22725.49609375,22344.357421875,22487.28515625,322190,"2011-06-06","AALI"
22392,22487.28515625,22153.787109375,22392,679539,"2011-06-07","AALI"
22296.71484375,22344.357421875,22106.14453125,22296.71484375,427663,"2011-06-08","AALI"
21915.57421875,22249.072265625,21915.57421875,21915.57421875,450227,"2011-06-09","AALI"
21725.00390625,22106.14453125,21439.1484375,21725.00390625,1412602,"2011-06-10","AALI"
21629.71875,21725.00390625,21486.791015625,21629.71875,561472,"2011-06-13","AALI"
21963.216796875,21963.216796875,21629.71875,21963.216796875,725716,"2011-06-14","AALI"
21963.216796875,22153.787109375,21867.931640625,21963.216796875,302775,"2011-06-15","AALI"
21629.71875,21820.2890625,21629.71875,21629.71875,640184,"2011-06-16","AALI"
21772.646484375,21820.2890625,21534.43359375,21772.646484375,1317099,"2011-06-17","AALI"
21915.57421875,22058.501953125,21725.00390625,21915.57421875,471742,"2011-06-20","AALI"
22201.4296875,22201.4296875,21772.646484375,22201.4296875,605551,"2011-06-21","AALI"
22058.501953125,22392,22010.859375,22058.501953125,464395,"2011-06-22","AALI"
22058.501953125,22058.501953125,21820.2890625,22058.501953125,782913,"2011-06-23","AALI"
21915.57421875,22058.501953125,21725.00390625,21915.57421875,1078867,"2011-06-24","AALI"
21867.931640625,21915.57421875,21820.2890625,21867.931640625,188382,"2011-06-27","AALI"
21867.931640625,22058.501953125,21867.931640625,21867.931640625,353150,"2011-06-28","AALI"
22392,22630.2109375,21963.216796875,22392,1552708,"2011-06-30","AALI"
22153.787109375,22487.28515625,22153.787109375,22153.787109375,724667,"2011-07-01","AALI"
22153.787109375,22153.787109375,22153.787109375,22153.787109375,0,"2011-07-04","AALI"
22153.787109375,22296.71484375,21725.00390625,22153.787109375,361021,"2011-07-05","AALI"
22010.859375,22344.357421875,21915.57421875,22010.859375,964998,"2011-07-06","AALI"
21915.57421875,22296.71484375,21820.2890625,21915.57421875,800230,"2011-07-07","AALI"
21963.216796875,22201.4296875,21963.216796875,21963.216796875,749854,"2011-07-08","AALI"
21915.57421875,22249.072265625,21772.646484375,21915.57421875,1401583,"2011-07-11","AALI"
21820.2890625,21867.931640625,21677.361328125,21820.2890625,985463,"2011-07-12","AALI"
22010.859375,22058.501953125,21820.2890625,22010.859375,429238,"2011-07-13","AALI"
21725.00390625,21963.216796875,21677.361328125,21725.00390625,1352257,"2011-07-14","AALI"
21867.931640625,22010.859375,21725.00390625,21867.931640625,898356,"2011-07-15","AALI"
21867.931640625,21867.931640625,21772.646484375,21867.931640625,945583,"2011-07-18","AALI"
21725.00390625,21820.2890625,21629.71875,21725.00390625,518968,"2011-07-19","AALI"
21915.57421875,22010.859375,21820.2890625,21915.57421875,534186,"2011-07-20","AALI"
21963.216796875,22201.4296875,21963.216796875,21963.216796875,821744,"2011-07-21","AALI"
22106.14453125,22153.787109375,21963.216796875,22106.14453125,677440,"2011-07-22","AALI"
22249.072265625,22296.71484375,21915.57421875,22249.072265625,920395,"2011-07-25","AALI"
22344.357421875,22439.642578125,21915.57421875,22344.357421875,964473,"2011-07-26","AALI"
22582.568359375,22677.853515625,22344.357421875,22582.568359375,2414333,"2011-07-27","AALI"
22392,22582.568359375,22392,22392,633362,"2011-07-28","AALI"
22392,22582.568359375,21963.216796875,22392,824368,"2011-07-29","AALI"
22392,22582.568359375,22201.4296875,22392,634936,"2011-08-01","AALI"
22106.14453125,22392,22106.14453125,22106.14453125,345804,"2011-08-02","AALI"
21820.2890625,22106.14453125,21725.00390625,21820.2890625,947682,"2011-08-03","AALI"
22106.14453125,22153.787109375,21629.71875,22106.14453125,1178568,"2011-08-04","AALI"
20629.224609375,21391.505859375,20581.58203125,20629.224609375,2669882,"2011-08-05","AALI"
21248.578125,21343.86328125,19438.16015625,21248.578125,1034264,"2011-08-08","AALI"
20200.44140625,20915.080078125,18104.169921875,20200.44140625,2517707,"2011-08-09","AALI"
20200.44140625,21105.650390625,19962.228515625,20200.44140625,1932621,"2011-08-10","AALI"
20391.01171875,20533.939453125,20009.87109375,20391.01171875,1464027,"2011-08-11","AALI"
20343.369140625,20772.15234375,20009.87109375,20343.369140625,1567401,"2011-08-12","AALI"
20819.794921875,20962.72265625,20486.296875,20819.794921875,681638,"2011-08-15","AALI"
20676.8671875,20962.72265625,20676.8671875,20676.8671875,745132,"2011-08-16","AALI"
21296.220703125,21296.220703125,20629.224609375,21296.220703125,821219,"2011-08-18","AALI"
20581.58203125,20676.8671875,20391.01171875,20581.58203125,2054885,"2011-08-19","AALI"
20581.58203125,20724.509765625,20105.15625,20581.58203125,899406,"2011-08-22","AALI"
20533.939453125,20581.58203125,20200.44140625,20533.939453125,1292961,"2011-08-23","AALI"
20533.939453125,20676.8671875,20391.01171875,20533.939453125,266568,"2011-08-24","AALI"
20724.509765625,20819.794921875,20629.224609375,20724.509765625,635461,"2011-08-25","AALI"
20486.296875,20867.4375,20486.296875,20486.296875,312745,"2011-08-26","AALI"
20819.794921875,20962.72265625,20152.798828125,20819.794921875,692133,"2011-09-05","AALI"
21105.650390625,21105.650390625,20438.654296875,21105.650390625,268667,"2011-09-06","AALI"
21439.1484375,21439.1484375,21010.365234375,21439.1484375,606600,"2011-09-07","AALI"
21153.29296875,21772.646484375,21105.650390625,21153.29296875,574066,"2011-09-08","AALI"
21248.578125,21439.1484375,21153.29296875,21248.578125,516345,"2011-09-09","AALI"
20533.939453125,21343.86328125,20533.939453125,20533.939453125,451277,"2011-09-12","AALI"
20724.509765625,21200.935546875,20581.58203125,20724.509765625,428188,"2011-09-13","AALI"
20772.15234375,21153.29296875,20533.939453125,20772.15234375,807576,"2011-09-14","AALI"
20772.15234375,21010.365234375,20391.01171875,20772.15234375,1049482,"2011-09-15","AALI"
21343.86328125,21343.86328125,20486.296875,21343.86328125,1478195,"2011-09-16","AALI"
20962.72265625,21153.29296875,20772.15234375,20962.72265625,218292,"2011-09-19","AALI"
20819.794921875,20962.72265625,20629.224609375,20819.794921875,944009,"2011-09-20","AALI"
20819.794921875,20867.4375,20629.224609375,20819.794921875,394080,"2011-09-21","AALI"
19962.228515625,20105.15625,19152.3046875,19962.228515625,1017997,"2011-09-22","AALI"
19771.658203125,19819.30078125,18866.451171875,19771.658203125,793408,"2011-09-23","AALI"
17913.599609375,19771.658203125,17246.603515625,17913.599609375,1814554,"2011-09-26","AALI"
18485.310546875,18771.166015625,18151.8125,18485.310546875,1663428,"2011-09-27","AALI"
18437.66796875,18675.880859375,18247.09765625,18437.66796875,1079392,"2011-09-28","AALI"
18390.025390625,18580.595703125,18247.09765625,18390.025390625,868971,"2011-09-29","AALI"
18390.025390625,18675.880859375,17865.95703125,18390.025390625,1754733,"2011-09-30","AALI"
16484.322265625,17913.599609375,16484.322265625,16484.322265625,1925274,"2011-10-03","AALI"
16198.4677734375,16913.10546875,16198.4677734375,16198.4677734375,652777,"2011-10-04","AALI"
16150.8251953125,16436.6796875,15769.6845703125,16150.8251953125,1032690,"2011-10-05","AALI"
16817.8203125,16865.462890625,16293.7529296875,16817.8203125,769270,"2011-10-06","AALI"
16293.7529296875,17532.458984375,16293.7529296875,16293.7529296875,1059976,"2011-10-07","AALI"
15912.6123046875,16627.25,15817.3271484375,15912.6123046875,1737942,"2011-10-10","AALI"
16198.4677734375,16531.96484375,16103.1826171875,16198.4677734375,1798812,"2011-10-11","AALI"
17246.603515625,17246.603515625,16198.4677734375,17246.603515625,3485854,"2011-10-12","AALI"
17818.314453125,17961.2421875,17580.1015625,17818.314453125,2709237,"2011-10-13","AALI"
17913.599609375,18247.09765625,17723.029296875,17913.599609375,1714328,"2011-10-14","AALI"
18628.23828125,18675.880859375,18056.52734375,18628.23828125,1285090,"2011-10-17","AALI"
18104.169921875,18104.169921875,17627.744140625,18104.169921875,1353831,"2011-10-18","AALI"
18675.880859375,18723.5234375,18390.025390625,18675.880859375,794457,"2011-10-19","AALI"
18151.8125,18628.23828125,18056.52734375,18151.8125,969196,"2011-10-20","AALI"
18342.3828125,18437.66796875,18151.8125,18342.3828125,364170,"2011-10-21","AALI"
18914.09375,18961.736328125,18580.595703125,18914.09375,1026918,"2011-10-24","AALI"
19247.58984375,19533.4453125,18675.880859375,19247.58984375,1011175,"2011-10-25","AALI"
19438.16015625,19485.802734375,19057.021484375,19438.16015625,229836,"2011-10-26","AALI"
20438.654296875,20486.296875,19390.517578125,20438.654296875,777666,"2011-10-27","AALI"
20009.87109375,21153.29296875,20009.87109375,20009.87109375,988612,"2011-10-28","AALI"
20438.654296875,20772.15234375,20248.083984375,20438.654296875,419268,"2011-10-31","AALI"
20105.15625,20533.939453125,19866.943359375,20105.15625,420842,"2011-11-01","AALI"
20009.87109375,20248.083984375,19533.4453125,20009.87109375,476464,"2011-11-02","AALI"
20152.798828125,20724.509765625,19438.16015625,20152.798828125,780289,"2011-11-03","AALI"
20343.369140625,20724.509765625,20152.798828125,20343.369140625,482761,"2011-11-04","AALI"
20486.296875,20581.58203125,20009.87109375,20486.296875,143779,"2011-11-07","AALI"
20248.083984375,20724.509765625,20200.44140625,20248.083984375,250301,"2011-11-08","AALI"
20915.080078125,20962.72265625,20629.224609375,20915.080078125,654352,"2011-11-09","AALI"
20295.7265625,20676.8671875,20057.513671875,20295.7265625,482236,"2011-11-10","AALI"
20486.296875,20581.58203125,20438.654296875,20486.296875,158996,"2011-11-11","AALI"
20915.080078125,20962.72265625,20724.509765625,20915.080078125,403525,"2011-11-14","AALI"
21534.43359375,21725.00390625,20915.080078125,21534.43359375,2080598,"2011-11-15","AALI"
21439.1484375,21677.361328125,21248.578125,21439.1484375,595581,"2011-11-16","AALI"
21677.361328125,21867.931640625,21248.578125,21677.361328125,1543263,"2011-11-17","AALI"
21677.361328125,21867.931640625,21343.86328125,21677.361328125,821744,"2011-11-18","AALI"
20533.939453125,21534.43359375,20533.939453125,20533.939453125,430812,"2011-11-21","AALI"
21105.650390625,21105.650390625,20486.296875,21105.650390625,228787,"2011-11-22","AALI"
20152.798828125,21010.365234375,20105.15625,20152.798828125,341081,"2011-11-23","AALI"
19819.30078125,20105.15625,19628.73046875,19819.30078125,767696,"2011-11-24","AALI"
19628.73046875,20009.87109375,19533.4453125,19628.73046875,343180,"2011-11-25","AALI"
19914.5859375,20105.15625,19819.30078125,19914.5859375,208322,"2011-11-28","AALI"
20772.15234375,20867.4375,20009.87109375,20772.15234375,782388,"2011-11-29","AALI"
21343.86328125,21343.86328125,20915.080078125,21343.86328125,1018522,"2011-11-30","AALI"
21343.86328125,21343.86328125,21343.86328125,21343.86328125,0,"2011-12-01","AALI"
21200.935546875,21725.00390625,21153.29296875,21200.935546875,319567,"2011-12-02","AALI"
20962.72265625,21582.076171875,20962.72265625,20962.72265625,218816,"2011-12-05","AALI"
21200.935546875,21343.86328125,20867.4375,21200.935546875,393555,"2011-12-06","AALI"
21391.505859375,21439.1484375,21058.0078125,21391.505859375,391981,"2011-12-07","AALI"
21010.365234375,21439.1484375,20962.72265625,21010.365234375,437633,"2011-12-08","AALI"
20772.15234375,21058.0078125,20581.58203125,20772.15234375,421367,"2011-12-09","AALI"
20772.15234375,21153.29296875,20676.8671875,20772.15234375,224064,"2011-12-12","AALI"
19914.5859375,20533.939453125,19914.5859375,19914.5859375,927742,"2011-12-13","AALI"
19771.658203125,19866.943359375,19724.015625,19771.658203125,419268,"2011-12-14","AALI"
20009.87109375,20105.15625,19533.4453125,20009.87109375,559898,"2011-12-15","AALI"
19628.73046875,20248.083984375,19581.087890625,19628.73046875,1059452,"2011-12-16","AALI"
19628.73046875,19628.73046875,19628.73046875,19628.73046875,0,"2011-12-19","AALI"
19771.658203125,19962.228515625,19724.015625,19771.658203125,266043,"2011-12-20","AALI"
20152.798828125,20295.7265625,19771.658203125,20152.798828125,574066,"2011-12-21","AALI"
20105.15625,20343.369140625,20057.513671875,20105.15625,513196,"2011-12-22","AALI"
20248.083984375,20438.654296875,20105.15625,20248.083984375,401426,"2011-12-23","AALI"
20486.296875,20486.296875,20152.798828125,20486.296875,247153,"2011-12-27","AALI"
20486.296875,20533.939453125,20248.083984375,20486.296875,370991,"2011-12-28","AALI"
20581.58203125,20581.58203125,20152.798828125,20581.58203125,422416,"2011-12-29","AALI"
20676.8671875,20676.8671875,20486.296875,20676.8671875,374140,"2011-12-30","AALI"
20724.509765625,20772.15234375,20486.296875,20724.509765625,69790,"2012-01-02","AALI"
20772.15234375,20867.4375,20486.296875,20772.15234375,282310,"2012-01-03","AALI"
20915.080078125,21058.0078125,20629.224609375,20915.080078125,833813,"2012-01-04","AALI"
20581.58203125,21010.365234375,20581.58203125,20581.58203125,831189,"2012-01-05","AALI"
20724.509765625,20867.4375,20486.296875,20724.509765625,164243,"2012-01-06","AALI"
20676.8671875,20676.8671875,20295.7265625,20676.8671875,793408,"2012-01-09","AALI"
20629.224609375,20676.8671875,20391.01171875,20629.224609375,692133,"2012-01-10","AALI"
20724.509765625,20915.080078125,20676.8671875,20724.509765625,740934,"2012-01-11","AALI"
21200.935546875,21248.578125,20915.080078125,21200.935546875,1803010,"2012-01-12","AALI"
21248.578125,21486.791015625,20962.72265625,21248.578125,3,"2012-01-13","AALI"
21200.935546875,21296.220703125,21105.650390625,21200.935546875,372041,"2012-01-16","AALI"
21248.578125,21343.86328125,21153.29296875,21248.578125,603976,"2012-01-17","AALI"
21248.578125,21296.220703125,21105.650390625,21248.578125,1121896,"2012-01-18","AALI"
20962.72265625,21439.1484375,20915.080078125,20962.72265625,1283516,"2012-01-19","AALI"
21058.0078125,21296.220703125,20819.794921875,21058.0078125,821219,"2012-01-20","AALI"
20676.8671875,21439.1484375,20629.224609375,20676.8671875,862674,"2012-01-24","AALI"
20200.44140625,20962.72265625,20200.44140625,20200.44140625,1369049,"2012-01-25","AALI"
20486.296875,20581.58203125,20200.44140625,20486.296875,1208478,"2012-01-26","AALI"
20533.939453125,20629.224609375,20391.01171875,20533.939453125,611848,"2012-01-27","AALI"
20105.15625,20391.01171875,19914.5859375,20105.15625,567769,"2012-01-30","AALI"
19628.73046875,20343.369140625,19581.087890625,19628.73046875,1231567,"2012-01-31","AALI"
19390.517578125,19914.5859375,19342.875,19390.517578125,2828878,"2012-02-01","AALI"
20152.798828125,20152.798828125,19628.73046875,20152.798828125,3154742,"2012-02-02","AALI"
20486.296875,20676.8671875,19962.228515625,20486.296875,2785849,"2012-02-03","AALI"
20915.080078125,21058.0078125,20391.01171875,20915.080078125,1436740,"2012-02-06","AALI"
21153.29296875,21200.935546875,20962.72265625,21153.29296875,1045808,"2012-02-07","AALI"
21343.86328125,21343.86328125,21153.29296875,21343.86328125,1284041,"2012-02-08","AALI"
21629.71875,21677.361328125,21343.86328125,21629.71875,1714328,"2012-02-09","AALI"
21772.646484375,21772.646484375,21439.1484375,21772.646484375,652253,"2012-02-10","AALI"
21248.578125,21915.57421875,20962.72265625,21248.578125,891534,"2012-02-13","AALI"
21439.1484375,21725.00390625,21248.578125,21439.1484375,1014324,"2012-02-14","AALI"
21486.791015625,21582.076171875,21153.29296875,21486.791015625,302250,"2012-02-15","AALI"
21010.365234375,21343.86328125,20962.72265625,21010.365234375,847456,"2012-02-16","AALI"
21629.71875,21677.361328125,21153.29296875,21629.71875,1433592,"2012-02-17","AALI"
21200.935546875,21820.2890625,21200.935546875,21200.935546875,578789,"2012-02-20","AALI"
21296.220703125,21343.86328125,21153.29296875,21296.220703125,697905,"2012-02-21","AALI"
21153.29296875,21343.86328125,21010.365234375,21153.29296875,423990,"2012-02-22","AALI"
21010.365234375,21153.29296875,20915.080078125,21010.365234375,443406,"2012-02-23","AALI"
20438.654296875,20867.4375,20295.7265625,20438.654296875,1248358,"2012-02-24","AALI"
20295.7265625,20438.654296875,19866.943359375,20295.7265625,816496,"2012-02-27","AALI"
20867.4375,21296.220703125,20343.369140625,20867.4375,781339,"2012-02-28","AALI"
21248.578125,21248.578125,21010.365234375,21248.578125,1330743,"2012-02-29","AALI"
21105.650390625,21391.505859375,20867.4375,21105.650390625,642282,"2012-03-01","AALI"
21534.43359375,21534.43359375,21391.505859375,21534.43359375,1016423,"2012-03-02","AALI"
21248.578125,21534.43359375,21058.0078125,21248.578125,181560,"2012-03-05","AALI"
21296.220703125,21391.505859375,20915.080078125,21296.220703125,393555,"2012-03-06","AALI"
21010.365234375,21343.86328125,21010.365234375,21010.365234375,782913,"2012-03-07","AALI"
21296.220703125,21343.86328125,21153.29296875,21296.220703125,360497,"2012-03-08","AALI"
21010.365234375,21343.86328125,21010.365234375,21010.365234375,2,"2012-03-09","AALI"
21153.29296875,21153.29296875,20486.296875,21153.29296875,3,"2012-03-12","AALI"
21629.71875,21725.00390625,21486.791015625,21629.71875,623392,"2012-03-13","AALI"
21725.00390625,21867.931640625,21534.43359375,21725.00390625,813873,"2012-03-14","AALI"
21153.29296875,21915.57421875,21058.0078125,21153.29296875,1282991,"2012-03-15","AALI"
20343.369140625,21439.1484375,20248.083984375,20343.369140625,2615309,"2012-03-16","AALI"
20343.369140625,20629.224609375,20200.44140625,20343.369140625,793408,"2012-03-19","AALI"
20343.369140625,20581.58203125,20295.7265625,20343.369140625,651728,"2012-03-20","AALI"
20105.15625,20438.654296875,20105.15625,20105.15625,894158,"2012-03-21","AALI"
20486.296875,20581.58203125,20152.798828125,20486.296875,1243636,"2012-03-22","AALI"
20057.513671875,20676.8671875,19962.228515625,20057.513671875,1068372,"2012-03-26","AALI"
20295.7265625,20391.01171875,20105.15625,20295.7265625,727815,"2012-03-27","AALI"
21391.505859375,21439.1484375,20200.44140625,21391.505859375,3283829,"2012-03-28","AALI"
22010.859375,22201.4296875,21058.0078125,22010.859375,4618245,"2012-03-29","AALI"
22249.072265625,22249.072265625,21867.931640625,22249.072265625,3700473,"2012-03-30","AALI"
22296.71484375,22630.2109375,22153.787109375,22296.71484375,1747912,"2012-04-02","AALI"
22296.71484375,22296.71484375,22296.71484375,22296.71484375,0,"2012-04-03","AALI"
21725.00390625,22392,21725.00390625,21725.00390625,1112450,"2012-04-04","AALI"
21820.2890625,21820.2890625,21058.0078125,21820.2890625,1152331,"2012-04-05","AALI"
21820.2890625,21820.2890625,21248.578125,21820.2890625,415070,"2012-04-09","AALI"
21820.2890625,21820.2890625,21677.361328125,21820.2890625,299102,"2012-04-10","AALI"
21820.2890625,21867.931640625,21439.1484375,21820.2890625,830665,"2012-04-11","AALI"
21772.646484375,21915.57421875,21486.791015625,21772.646484375,1715378,"2012-04-12","AALI"
21915.57421875,22010.859375,21772.646484375,21915.57421875,1415751,"2012-04-13","AALI"
21963.216796875,21963.216796875,21725.00390625,21963.216796875,658025,"2012-04-16","AALI"
22106.14453125,22201.4296875,21867.931640625,22106.14453125,300151,"2012-04-17","AALI"
22106.14453125,22201.4296875,21963.216796875,22106.14453125,644906,"2012-04-18","AALI"
22010.859375,22201.4296875,22010.859375,22010.859375,596630,"2012-04-19","AALI"
22058.501953125,22106.14453125,21915.57421875,22058.501953125,384635,"2012-04-20","AALI"
22010.859375,22106.14453125,21677.361328125,22010.859375,1120846,"2012-04-23","AALI"
21153.29296875,22201.4296875,21058.0078125,21153.29296875,2056984,"2012-04-24","AALI"
20867.4375,21200.935546875,20009.87109375,20867.4375,4003773,"2012-04-25","AALI"
20248.083984375,21058.0078125,20200.44140625,20248.083984375,1786218,"2012-04-26","AALI"
20295.7265625,20486.296875,20248.083984375,20295.7265625,442356,"2012-04-27","AALI"
20391.01171875,20533.939453125,20248.083984375,20391.01171875,651203,"2012-04-30","AALI"
20200.44140625,20581.58203125,20105.15625,20200.44140625,1730071,"2012-05-01","AALI"
20200.44140625,20581.58203125,20105.15625,20200.44140625,3,"2012-05-02","AALI"
20581.58203125,20581.58203125,20343.369140625,20581.58203125,544156,"2012-05-03","AALI"
20629.224609375,20676.8671875,20581.58203125,20629.224609375,506899,"2012-05-04","AALI"
20152.798828125,20486.296875,20105.15625,20152.798828125,1757357,"2012-05-07","AALI"
20486.296875,20629.224609375,20295.7265625,20486.296875,896782,"2012-05-08","AALI"
19962.228515625,20200.44140625,19914.5859375,19962.228515625,1195359,"2012-05-09","AALI"
20581.58203125,20581.58203125,19724.015625,20581.58203125,864248,"2012-05-10","AALI"
19819.30078125,20438.654296875,19581.087890625,19819.30078125,1059976,"2012-05-11","AALI"
19342.875,19819.30078125,19295.232421875,19342.875,235608,"2012-05-14","AALI"
18675.880859375,19438.16015625,18628.23828125,18675.880859375,1384266,"2012-05-15","AALI"
18008.884765625,18628.23828125,17913.599609375,18008.884765625,643332,"2012-05-16","AALI"
17246.603515625,18104.169921875,17151.318359375,17246.603515625,1681794,"2012-05-21","AALI"
18104.169921875,18104.169921875,17580.1015625,18104.169921875,2171378,"2012-05-22","AALI"
17484.81640625,17865.95703125,17294.24609375,17484.81640625,1954135,"2012-05-23","AALI"
18294.740234375,18342.3828125,17151.318359375,18294.740234375,1337040,"2012-05-24","AALI"
18104.169921875,18532.953125,17818.314453125,18104.169921875,430812,"2012-05-25","AALI"
18675.880859375,18866.451171875,17627.744140625,18675.880859375,616570,"2012-05-28","AALI"
19057.021484375,19152.3046875,18247.09765625,19057.021484375,533136,"2012-05-29","AALI"
19485.802734375,19533.4453125,18628.23828125,19485.802734375,688460,"2012-05-30","AALI"
19485.802734375,19485.802734375,18866.451171875,19485.802734375,855852,"2012-05-31","AALI"
19438.16015625,19438.16015625,18771.166015625,19438.16015625,1521224,"2012-06-01","AALI"
18294.740234375,18866.451171875,18247.09765625,18294.740234375,823843,"2012-06-04","AALI"
19057.021484375,19390.517578125,18342.3828125,19057.021484375,900455,"2012-06-05","AALI"
20533.939453125,20533.939453125,19771.658203125,20533.939453125,1702784,"2012-06-06","AALI"
20391.01171875,20724.509765625,20248.083984375,20391.01171875,901505,"2012-06-07","AALI"
20819.794921875,20819.794921875,19962.228515625,20819.794921875,1181191,"2012-06-08","AALI"
20772.15234375,20819.794921875,20391.01171875,20772.15234375,593482,"2012-06-11","AALI"
20724.509765625,20724.509765625,20438.654296875,20724.509765625,688460,"2012-06-12","AALI"
20343.369140625,20724.509765625,20057.513671875,20343.369140625,622867,"2012-06-13","AALI"
20200.44140625,20486.296875,20009.87109375,20200.44140625,1253081,"2012-06-14","AALI"
20057.513671875,20962.72265625,20009.87109375,20057.513671875,3400321,"2012-06-15","AALI"
19295.232421875,20533.939453125,19247.58984375,19295.232421875,2128349,"2012-06-18","AALI"
19724.015625,19914.5859375,19390.517578125,19724.015625,916197,"2012-06-19","AALI"
20295.7265625,20391.01171875,19724.015625,20295.7265625,739884,"2012-06-20","AALI"
20200.44140625,20295.7265625,20057.513671875,20200.44140625,290181,"2012-06-21","AALI"
19295.232421875,19819.30078125,19199.947265625,19295.232421875,1618825,"2012-06-22","AALI"
19104.662109375,19104.662109375,18675.880859375,18675.880859375,1528570,"2012-06-25","AALI"
18675.880859375,19104.662109375,18723.5234375,19057.021484375,1039511,"2012-06-26","AALI"
19057.021484375,19485.802734375,18723.5234375,19438.16015625,1736367,"2012-06-27","AALI"
19438.16015625,19628.73046875,19199.947265625,19199.947265625,669044,"2012-06-28","AALI"
19199.947265625,19581.087890625,19104.662109375,19104.662109375,1307654,"2012-06-29","AALI"
19342.875,19438.16015625,19152.3046875,19342.875,559898,"2012-07-02","AALI"
20105.15625,20248.083984375,19390.517578125,20105.15625,2251138,"2012-07-03","AALI"
21248.578125,21391.505859375,20200.44140625,21248.578125,2845145,"2012-07-04","AALI"
21153.29296875,21343.86328125,20581.58203125,21153.29296875,422416,"2012-07-05","AALI"
21058.0078125,21391.505859375,20962.72265625,21058.0078125,391981,"2012-07-06","AALI"
20724.509765625,21010.365234375,20581.58203125,20724.509765625,261321,"2012-07-09","AALI"
21058.0078125,21105.650390625,20724.509765625,21058.0078125,255024,"2012-07-10","AALI"
21629.71875,21677.361328125,21058.0078125,21629.71875,1116124,"2012-07-11","AALI"
21629.71875,21677.361328125,21486.791015625,21629.71875,1395286,"2012-07-12","AALI"
22201.4296875,22439.642578125,21725.00390625,22201.4296875,1768901,"2012-07-13","AALI"
22439.642578125,22487.28515625,22201.4296875,22439.642578125,942959,"2012-07-16","AALI"
22630.2109375,22677.853515625,22392,22630.2109375,1521224,"2012-07-17","AALI"
22630.2109375,22868.423828125,22249.072265625,22630.2109375,1342287,"2012-07-18","AALI"
22344.357421875,22725.49609375,22153.787109375,22344.357421875,644381,"2012-07-19","AALI"
21915.57421875,22534.92578125,21439.1484375,21915.57421875,618669,"2012-07-20","AALI"
21915.57421875,22106.14453125,21486.791015625,21915.57421875,261321,"2012-07-23","AALI"
21105.650390625,22058.501953125,21105.650390625,21105.650390625,988087,"2012-07-24","AALI"
20867.4375,21248.578125,20676.8671875,20867.4375,502701,"2012-07-25","AALI"
21153.29296875,21343.86328125,20962.72265625,21153.29296875,306448,"2012-07-26","AALI"
21820.2890625,21867.931640625,21391.505859375,21820.2890625,381486,"2012-07-27","AALI"
21534.43359375,21915.57421875,21248.578125,21534.43359375,448128,"2012-07-30","AALI"
21915.57421875,21915.57421875,21200.935546875,21915.57421875,1040561,"2012-07-31","AALI"
21915.57421875,22201.4296875,21534.43359375,21915.57421875,793933,"2012-08-01","AALI"
21677.361328125,21677.361328125,20962.72265625,21677.361328125,298577,"2012-08-02","AALI"
21296.220703125,21677.361328125,21058.0078125,21296.220703125,617620,"2012-08-03","AALI"
21629.71875,21867.931640625,21582.076171875,21629.71875,815972,"2012-08-06","AALI"
21248.578125,21725.00390625,21105.650390625,21248.578125,346853,"2012-08-07","AALI"
21534.43359375,21629.71875,21343.86328125,21534.43359375,689509,"2012-08-08","AALI"
21534.43359375,21629.71875,21248.578125,21534.43359375,202025,"2012-08-09","AALI"
21058.0078125,21534.43359375,21058.0078125,21058.0078125,967097,"2012-08-10","AALI"
21153.29296875,21343.86328125,21058.0078125,21153.29296875,345279,"2012-08-13","AALI"
21200.935546875,21391.505859375,20962.72265625,21200.935546875,314844,"2012-08-14","AALI"
20962.72265625,21248.578125,20915.080078125,20962.72265625,330062,"2012-08-15","AALI"
20867.4375,21058.0078125,20772.15234375,20867.4375,404050,"2012-08-16","AALI"
20962.72265625,21105.650390625,20676.8671875,20962.72265625,1267249,"2012-08-23","AALI"
20724.509765625,20915.080078125,20676.8671875,20724.509765625,488009,"2012-08-24","AALI"
20867.4375,20962.72265625,20772.15234375,20867.4375,57721,"2012-08-27","AALI"
20772.15234375,21010.365234375,20676.8671875,20772.15234375,502701,"2012-08-28","AALI"
20676.8671875,20819.794921875,20676.8671875,20676.8671875,330586,"2012-08-29","AALI"
20486.296875,20772.15234375,20343.369140625,20486.296875,611848,"2012-08-30","AALI"
21248.578125,21296.220703125,20248.083984375,21248.578125,710499,"2012-08-31","AALI"
20581.58203125,21058.0078125,20295.7265625,20581.58203125,514246,"2012-09-03","AALI"
20486.296875,20915.080078125,20486.296875,20486.296875,453900,"2012-09-04","AALI"
19247.58984375,20486.296875,19152.3046875,19247.58984375,1657132,"2012-09-05","AALI"
18675.880859375,19342.875,18437.66796875,18675.880859375,3744027,"2012-09-06","AALI"
18961.736328125,19104.662109375,18771.166015625,18961.736328125,1902710,"2012-09-07","AALI"
19009.37890625,19104.662109375,18818.80859375,19009.37890625,833288,"2012-09-10","AALI"
18914.09375,19009.37890625,18866.451171875,18914.09375,538384,"2012-09-11","AALI"
19676.373046875,19724.015625,19057.021484375,19676.373046875,2289444,"2012-09-12","AALI"
20629.224609375,20772.15234375,19866.943359375,20629.224609375,3570337,"2012-09-13","AALI"
21915.57421875,22296.71484375,20962.72265625,21915.57421875,4248303,"2012-09-14","AALI"
21677.361328125,22201.4296875,21153.29296875,21677.361328125,1687042,"2012-09-17","AALI"
21248.578125,21629.71875,21153.29296875,21248.578125,2084795,"2012-09-18","AALI"
21343.86328125,21534.43359375,20962.72265625,21343.86328125,1543263,"2012-09-19","AALI"
21058.0078125,21248.578125,21058.0078125,21058.0078125,570918,"2012-09-20","AALI"
20676.8671875,21153.29296875,20391.01171875,20676.8671875,2506687,"2012-09-21","AALI"
20438.654296875,20676.8671875,20438.654296875,20438.654296875,961850,"2012-09-24","AALI"
20438.654296875,20819.794921875,20295.7265625,20438.654296875,1448809,"2012-09-25","AALI"
20724.509765625,20962.72265625,20200.44140625,20724.509765625,617095,"2012-09-26","AALI"
21153.29296875,21296.220703125,20772.15234375,21153.29296875,2520855,"2012-09-27","AALI"
20915.080078125,21296.220703125,20915.080078125,20915.080078125,781339,"2012-09-28","AALI"
21058.0078125,21058.0078125,20867.4375,21058.0078125,1336515,"2012-10-01","AALI"
21010.365234375,21058.0078125,20915.080078125,21010.365234375,1038987,"2012-10-02","AALI"
19962.228515625,20772.15234375,19676.373046875,19962.228515625,5188114,"2012-10-03","AALI"
19962.228515625,20391.01171875,19914.5859375,19962.228515625,710499,"2012-10-04","AALI"
20200.44140625,20248.083984375,20009.87109375,20200.44140625,405624,"2012-10-05","AALI"
19628.73046875,20200.44140625,19533.4453125,19628.73046875,861099,"2012-10-08","AALI"
19438.16015625,19866.943359375,19438.16015625,19438.16015625,740409,"2012-10-09","AALI"
19771.658203125,19819.30078125,19247.58984375,19771.658203125,482236,"2012-10-10","AALI"
19628.73046875,19771.658203125,19581.087890625,19628.73046875,376764,"2012-10-11","AALI"
20152.798828125,20200.44140625,19819.30078125,20152.798828125,685836,"2012-10-12","AALI"
20152.798828125,20200.44140625,19914.5859375,20152.798828125,211470,"2012-10-15","AALI"
20057.513671875,20295.7265625,20057.513671875,20057.513671875,573541,"2012-10-16","AALI"
19724.015625,20105.15625,19628.73046875,19724.015625,529463,"2012-10-17","AALI"
19866.943359375,19866.943359375,19724.015625,19866.943359375,494306,"2012-10-18","AALI"
19724.015625,19819.30078125,19533.4453125,19724.015625,304349,"2012-10-19","AALI"
19628.73046875,19724.015625,19485.802734375,19628.73046875,453376,"2012-10-22","AALI"
19819.30078125,19914.5859375,19581.087890625,19819.30078125,474365,"2012-10-23","AALI"
19724.015625,19819.30078125,19628.73046875,19724.015625,338982,"2012-10-24","AALI"
19914.5859375,19914.5859375,19628.73046875,19914.5859375,401426,"2012-10-25","AALI"
19676.373046875,19771.658203125,19676.373046875,19676.373046875,856902,"2012-10-29","AALI"
19914.5859375,19914.5859375,19676.373046875,19914.5859375,661698,"2012-10-30","AALI"
19962.228515625,20057.513671875,19724.015625,19962.228515625,565146,"2012-10-31","AALI"
19819.30078125,19914.5859375,19628.73046875,19819.30078125,654352,"2012-11-01","AALI"
19914.5859375,20057.513671875,19771.658203125,19914.5859375,299627,"2012-11-02","AALI"
19962.228515625,20009.87109375,19771.658203125,19962.228515625,373090,"2012-11-05","AALI"
20009.87109375,20295.7265625,19771.658203125,20009.87109375,734112,"2012-11-06","AALI"
19914.5859375,20295.7265625,19771.658203125,19914.5859375,1086738,"2012-11-07","AALI"
20009.87109375,20009.87109375,19628.73046875,20009.87109375,618144,"2012-11-08","AALI"
19724.015625,19962.228515625,19628.73046875,19724.015625,366793,"2012-11-09","AALI"
19581.087890625,19914.5859375,19581.087890625,19581.087890625,348428,"2012-11-12","AALI"
19676.373046875,19771.658203125,19533.4453125,19676.373046875,426089,"2012-11-13","AALI"
19724.015625,19819.30078125,19438.16015625,19724.015625,416644,"2012-11-14","AALI"
19342.875,19724.015625,19199.947265625,19342.875,570918,"2012-11-19","AALI"
19342.875,19533.4453125,19342.875,19342.875,329537,"2012-11-20","AALI"
19057.021484375,19533.4453125,19009.37890625,19057.021484375,480662,"2012-11-21","AALI"
19009.37890625,19295.232421875,18961.736328125,19009.37890625,166342,"2012-11-22","AALI"
18818.80859375,19057.021484375,18771.166015625,18818.80859375,747755,"2012-11-23","AALI"
18675.880859375,18961.736328125,18675.880859375,18675.880859375,426089,"2012-11-26","AALI"
18104.169921875,18580.595703125,18104.169921875,18104.169921875,1329693,"2012-11-27","AALI"
17675.38671875,18104.169921875,17341.888671875,17675.38671875,1831346,"2012-11-28","AALI"
17723.029296875,18199.455078125,17675.38671875,17723.029296875,1410503,"2012-11-29","AALI"
17151.318359375,17675.38671875,17103.67578125,17151.318359375,2117854,"2012-11-30","AALI"
17056.033203125,17198.9609375,16960.748046875,17056.033203125,886812,"2012-12-03","AALI"
17484.81640625,17580.1015625,17151.318359375,17484.81640625,1611479,"2012-12-04","AALI"
18104.169921875,18104.169921875,17580.1015625,18104.169921875,1051056,"2012-12-05","AALI"
17723.029296875,18104.169921875,17580.1015625,17723.029296875,421367,"2012-12-06","AALI"
17675.38671875,17818.314453125,17341.888671875,17675.38671875,653302,"2012-12-07","AALI"
17818.314453125,17818.314453125,17580.1015625,17818.314453125,1118223,"2012-12-10","AALI"
17961.2421875,18104.169921875,17627.744140625,17961.2421875,854278,"2012-12-11","AALI"
18390.025390625,18532.953125,17961.2421875,18390.025390625,1270397,"2012-12-12","AALI"
18294.740234375,18390.025390625,17818.314453125,18294.740234375,1774149,"2012-12-13","AALI"
17961.2421875,18104.169921875,17865.95703125,17961.2421875,272865,"2012-12-14","AALI"
17818.314453125,18104.169921875,17675.38671875,17818.314453125,632837,"2012-12-17","AALI"
17198.9609375,17770.671875,17151.318359375,17198.9609375,3192524,"2012-12-18","AALI"
17675.38671875,17818.314453125,17198.9609375,17675.38671875,1945214,"2012-12-19","AALI"
17389.53125,17580.1015625,17341.888671875,17389.53125,1089887,"2012-12-20","AALI"
17246.603515625,17723.029296875,17198.9609375,17246.603515625,867921,"2012-12-21","AALI"
17532.458984375,17675.38671875,17389.53125,17532.458984375,3,"2012-12-26","AALI"
18199.455078125,18247.09765625,17341.888671875,18199.455078125,1573173,"2012-12-27","AALI"
18771.166015625,18818.80859375,17961.2421875,18771.166015625,3164712,"2012-12-28","AALI"
19104.662109375,19247.58984375,18771.166015625,19104.662109375,1697537,"2013-01-02","AALI"
19724.015625,19866.943359375,19199.947265625,19724.015625,2159309,"2013-01-03","AALI"
19628.73046875,19676.373046875,19104.662109375,19628.73046875,1386365,"2013-01-04","AALI"
19676.373046875,19866.943359375,19247.58984375,19676.373046875,899406,"2013-01-07","AALI"
19485.802734375,19724.015625,19295.232421875,19485.802734375,760349,"2013-01-08","AALI"
19247.58984375,19485.802734375,19104.662109375,19247.58984375,973919,"2013-01-09","AALI"
18628.23828125,19342.875,18485.310546875,18628.23828125,632837,"2013-01-10","AALI"
18628.23828125,18818.80859375,18628.23828125,18628.23828125,427663,"2013-01-11","AALI"
18866.451171875,18961.736328125,18628.23828125,18866.451171875,480138,"2013-01-14","AALI"
19009.37890625,19009.37890625,18675.880859375,19009.37890625,339507,"2013-01-15","AALI"
18437.66796875,19009.37890625,18247.09765625,18437.66796875,1531194,"2013-01-16","AALI"
18199.455078125,18437.66796875,18056.52734375,18199.455078125,1535392,"2013-01-17","AALI"
18342.3828125,18342.3828125,18199.455078125,18342.3828125,892584,"2013-01-18","AALI"
18247.09765625,18294.740234375,18199.455078125,18247.09765625,561472,"2013-01-21","AALI"
18247.09765625,18247.09765625,18247.09765625,18247.09765625,0,"2013-01-22","AALI"
18342.3828125,18342.3828125,18199.455078125,18342.3828125,741459,"2013-01-23","AALI"
18437.66796875,18437.66796875,18199.455078125,18437.66796875,957127,"2013-01-25","AALI"
18342.3828125,18390.025390625,18104.169921875,18342.3828125,592957,"2013-01-28","AALI"
18104.169921875,18342.3828125,18104.169921875,18104.169921875,636510,"2013-01-29","AALI"
18056.52734375,18294.740234375,17913.599609375,18056.52734375,872119,"2013-01-30","AALI"
17961.2421875,18104.169921875,17865.95703125,17961.2421875,1024819,"2013-01-31","AALI"
18247.09765625,18342.3828125,18104.169921875,18247.09765625,3205642,"2013-02-01","AALI"
18247.09765625,18390.025390625,18199.455078125,18247.09765625,3257067,"2013-02-04","AALI"
18199.455078125,18247.09765625,18056.52734375,18199.455078125,409822,"2013-02-05","AALI"
18104.169921875,18151.8125,18008.884765625,18104.169921875,2440045,"2013-02-06","AALI"
18008.884765625,18151.8125,18008.884765625,18008.884765625,708400,"2013-02-07","AALI"
18008.884765625,18056.52734375,17961.2421875,18008.884765625,1495511,"2013-02-08","AALI"
17961.2421875,18008.884765625,17913.599609375,17961.2421875,588759,"2013-02-11","AALI"
18008.884765625,18104.169921875,17913.599609375,18008.884765625,1092510,"2013-02-12","AALI"
18008.884765625,18008.884765625,17961.2421875,18008.884765625,787111,"2013-02-13","AALI"
18104.169921875,18247.09765625,18008.884765625,18104.169921875,3174158,"2013-02-14","AALI"
18199.455078125,18247.09765625,18104.169921875,18199.455078125,897831,"2013-02-15","AALI"
18008.884765625,18247.09765625,17913.599609375,18008.884765625,899406,"2013-02-18","AALI"
17627.744140625,18104.169921875,17627.744140625,17627.744140625,1718526,"2013-02-19","AALI"
18008.884765625,18056.52734375,17675.38671875,18008.884765625,1459304,"2013-02-20","AALI"
17961.2421875,17961.2421875,17675.38671875,17961.2421875,1418374,"2013-02-21","AALI"
17484.81640625,17818.314453125,17484.81640625,17484.81640625,1708031,"2013-02-22","AALI"
17580.1015625,17627.744140625,17437.173828125,17580.1015625,1777822,"2013-02-25","AALI"
17437.173828125,17484.81640625,17389.53125,17437.173828125,1379019,"2013-02-26","AALI"
17437.173828125,17675.38671875,17389.53125,17437.173828125,882089,"2013-02-27","AALI"
17580.1015625,17723.029296875,17532.458984375,17580.1015625,1397910,"2013-02-28","AALI"
17627.744140625,17770.671875,17580.1015625,17627.744140625,1248883,"2013-03-01","AALI"
17627.744140625,17627.744140625,17627.744140625,17627.744140625,0,"2013-03-04","AALI"
17723.029296875,18056.52734375,17723.029296875,17723.029296875,780289,"2013-03-05","AALI"
18008.884765625,18008.884765625,17865.95703125,18008.884765625,1261477,"2013-03-06","AALI"
18104.169921875,18104.169921875,17961.2421875,18104.169921875,1064174,"2013-03-07","AALI"
17961.2421875,18294.740234375,17913.599609375,17961.2421875,1984045,"2013-03-08","AALI"
17818.314453125,17865.95703125,17675.38671875,17818.314453125,976543,"2013-03-11","AALI"
17723.029296875,17961.2421875,17437.173828125,17723.029296875,2570181,"2013-03-13","AALI"
17818.314453125,17913.599609375,17198.9609375,17198.9609375,4215769,"2013-03-14","AALI"
17437.173828125,17437.173828125,17008.390625,17103.67578125,8843460,"2013-03-15","AALI"
17008.390625,17389.53125,17008.390625,17389.53125,695281,"2013-03-18","AALI"
17389.53125,17627.744140625,17294.24609375,17627.744140625,1609905,"2013-03-19","AALI"
17580.1015625,17627.744140625,17341.888671875,17484.81640625,1245210,"2013-03-20","AALI"
17580.1015625,17580.1015625,17341.888671875,17389.53125,1172271,"2013-03-21","AALI"
17580.1015625,17580.1015625,17151.318359375,17198.9609375,1405256,"2013-03-22","AALI"
17198.9609375,17627.744140625,17198.9609375,17627.744140625,1733219,"2013-03-25","AALI"
17580.1015625,17627.744140625,17437.173828125,17627.744140625,1781495,"2013-03-26","AALI"
17627.744140625,17627.744140625,17580.1015625,17627.744140625,1764703,"2013-03-27","AALI"
17627.744140625,17675.38671875,17294.24609375,17627.744140625,1117698,"2013-03-28","AALI"
17437.173828125,17770.671875,17437.173828125,17484.81640625,450752,"2013-04-01","AALI"
17484.81640625,17580.1015625,17389.53125,17437.173828125,319567,"2013-04-02","AALI"
17437.173828125,17532.458984375,17341.888671875,17532.458984375,3,"2013-04-03","AALI"
17532.458984375,17627.744140625,17389.53125,17532.458984375,207272,"2013-04-04","AALI"
17627.744140625,17627.744140625,17437.173828125,17580.1015625,235083,"2013-04-05","AALI"
17532.458984375,17580.1015625,17246.603515625,17341.888671875,476464,"2013-04-08","AALI"
17198.9609375,17389.53125,17198.9609375,17294.24609375,841159,"2013-04-09","AALI"
17341.888671875,17484.81640625,17198.9609375,17341.888671875,662223,"2013-04-10","AALI"
17341.888671875,17437.173828125,17246.603515625,17437.173828125,638609,"2013-04-11","AALI"
17532.458984375,17723.029296875,17341.888671875,17723.029296875,1157578,"2013-04-12","AALI"
17389.53125,17675.38671875,17389.53125,17675.38671875,565146,"2013-04-15","AALI"
17484.81640625,17532.458984375,17246.603515625,17389.53125,663272,"2013-04-16","AALI"
17484.81640625,17532.458984375,17246.603515625,17294.24609375,1605182,"2013-04-17","AALI"
17246.603515625,17484.81640625,17246.603515625,17389.53125,608174,"2013-04-18","AALI"
17246.603515625,17723.029296875,17246.603515625,17723.029296875,1264101,"2013-04-19","AALI"
17723.029296875,17818.314453125,17627.744140625,17818.314453125,1527521,"2013-04-22","AALI"
17818.314453125,17818.314453125,17818.314453125,17818.314453125,0,"2013-04-23","AALI"
16865.462890625,17103.67578125,16484.322265625,16770.177734375,2170853,"2013-04-24","AALI"
16770.177734375,16770.177734375,16484.322265625,16674.892578125,1225794,"2013-04-25","AALI"
16817.8203125,16865.462890625,16484.322265625,16579.607421875,799705,"2013-04-26","AALI"
16579.607421875,16770.177734375,16579.607421875,16627.25,363645,"2013-04-29","AALI"
16674.892578125,16865.462890625,16531.96484375,16865.462890625,588234,"2013-04-30","AALI"
16674.892578125,16770.177734375,16436.6796875,16674.892578125,386209,"2013-05-01","AALI"
16674.892578125,16865.462890625,16531.96484375,16722.53515625,894683,"2013-05-02","AALI"
16579.607421875,16913.10546875,16579.607421875,16817.8203125,468593,"2013-05-03","AALI"
16913.10546875,17056.033203125,16627.25,17056.033203125,632312,"2013-05-06","AALI"
16913.10546875,17198.9609375,16770.177734375,16817.8203125,748805,"2013-05-07","AALI"
16770.177734375,16770.177734375,16341.3955078125,16484.322265625,1498660,"2013-05-08","AALI"
16579.607421875,16674.892578125,16341.3955078125,16341.3955078125,2858264,"2013-05-10","AALI"
16341.3955078125,16627.25,16341.3955078125,16579.607421875,1355930,"2013-05-13","AALI"
16531.96484375,16674.892578125,16389.037109375,16484.322265625,1167548,"2013-05-14","AALI"
16484.322265625,16674.892578125,16341.3955078125,16484.322265625,1483967,"2013-05-15","AALI"
16198.4677734375,16293.7529296875,16103.1826171875,16198.4677734375,750379,"2013-05-16","AALI"
16246.1103515625,16484.322265625,16150.8251953125,16389.037109375,705251,"2013-05-17","AALI"
16484.322265625,16722.53515625,16293.7529296875,16627.25,1544312,"2013-05-20","AALI"
16674.892578125,16865.462890625,16627.25,16865.462890625,890485,"2013-05-21","AALI"
16865.462890625,17627.744140625,16865.462890625,17484.81640625,2579102,"2013-05-22","AALI"
17484.81640625,17627.744140625,17103.67578125,17341.888671875,2299415,"2013-05-23","AALI"
17246.603515625,17675.38671875,17246.603515625,17294.24609375,1825573,"2013-05-24","AALI"
17627.744140625,17675.38671875,17103.67578125,17437.173828125,1182766,"2013-05-27","AALI"
17437.173828125,18151.8125,17437.173828125,18056.52734375,4030535,"2013-05-28","AALI"
18104.169921875,18247.09765625,17770.671875,18151.8125,1811930,"2013-05-29","AALI"
18056.52734375,18104.169921875,17865.95703125,17961.2421875,1189063,"2013-05-30","AALI"
18008.884765625,18580.595703125,17437.173828125,18580.595703125,5564353,"2013-05-31","AALI"
17627.744140625,18247.09765625,17246.603515625,17484.81640625,1194835,"2013-06-03","AALI"
17580.1015625,17961.2421875,17389.53125,17723.029296875,1611479,"2013-06-04","AALI"
17675.38671875,18390.025390625,16960.748046875,18390.025390625,3213513,"2013-06-05","AALI"
18008.884765625,18056.52734375,17580.1015625,17675.38671875,1750535,"2013-06-07","AALI"
18056.52734375,18390.025390625,17723.029296875,18247.09765625,1371148,"2013-06-10","AALI"
18104.169921875,18628.23828125,17723.029296875,18532.953125,4696956,"2013-06-11","AALI"
18437.66796875,19962.228515625,18390.025390625,19962.228515625,3,"2013-06-12","AALI"
19533.4453125,20009.87109375,18390.025390625,19628.73046875,2666733,"2013-06-13","AALI"
19628.73046875,19819.30078125,18771.166015625,19057.021484375,1477670,"2013-06-14","AALI"
19057.021484375,19057.021484375,18675.880859375,18723.5234375,1009601,"2013-06-17","AALI"
18771.166015625,19390.517578125,18580.595703125,19247.58984375,2007134,"2013-06-18","AALI"
18961.736328125,19247.58984375,18628.23828125,18818.80859375,902029,"2013-06-19","AALI"
18580.595703125,18675.880859375,17913.599609375,18104.169921875,4707451,"2013-06-20","AALI"
18104.169921875,18104.169921875,17294.24609375,17818.314453125,3916142,"2013-06-21","AALI"
17818.314453125,18151.8125,17389.53125,17389.53125,352101,"2013-06-24","AALI"
17246.603515625,18342.3828125,17198.9609375,18151.8125,749854,"2013-06-25","AALI"
18247.09765625,18866.451171875,18247.09765625,18390.025390625,1404731,"2013-06-26","AALI"
18771.166015625,18866.451171875,18294.740234375,18294.740234375,825942,"2013-06-27","AALI"
18294.740234375,18771.166015625,17865.95703125,18771.166015625,1287714,"2013-06-28","AALI"
17818.314453125,18723.5234375,17818.314453125,18675.880859375,225638,"2013-07-01","AALI"
18961.736328125,18961.736328125,18199.455078125,18294.740234375,879465,"2013-07-02","AALI"
18008.884765625,18199.455078125,17246.603515625,17246.603515625,936137,"2013-07-03","AALI"
17246.603515625,17627.744140625,16531.96484375,16531.96484375,807576,"2013-07-04","AALI"
16579.607421875,18104.169921875,16579.607421875,17151.318359375,770844,"2013-07-05","AALI"
17151.318359375,17341.888671875,16627.25,16627.25,326913,"2013-07-08","AALI"
16531.96484375,17008.390625,16531.96484375,16627.25,683737,"2013-07-09","AALI"
16579.607421875,17056.033203125,16389.037109375,16674.892578125,687935,"2013-07-10","AALI"
16817.8203125,17389.53125,16817.8203125,17151.318359375,1257804,"2013-07-11","AALI"
17246.603515625,17341.888671875,16817.8203125,17294.24609375,345804,"2013-07-12","AALI"
17151.318359375,17151.318359375,16770.177734375,17008.390625,994908,"2013-07-15","AALI"
17008.390625,17008.390625,16389.037109375,16484.322265625,855327,"2013-07-16","AALI"
16293.7529296875,16484.322265625,16055.5400390625,16293.7529296875,961850,"2013-07-17","AALI"
16246.1103515625,16674.892578125,16246.1103515625,16674.892578125,806002,"2013-07-18","AALI"
16674.892578125,16913.10546875,16674.892578125,16674.892578125,424515,"2013-07-19","AALI"
16579.607421875,16770.177734375,16341.3955078125,16389.037109375,631263,"2013-07-22","AALI"
16436.6796875,16817.8203125,16246.1103515625,16531.96484375,1290338,"2013-07-23","AALI"
16484.322265625,16627.25,15960.2548828125,15960.2548828125,802853,"2013-07-24","AALI"
15960.2548828125,16150.8251953125,15150.3310546875,15245.6162109375,2299939,"2013-07-25","AALI"
15150.3310546875,15340.9013671875,14769.1904296875,15245.6162109375,1639815,"2013-07-26","AALI"
15340.9013671875,15340.9013671875,15007.4033203125,15102.6884765625,807051,"2013-07-29","AALI"
15007.4033203125,15150.3310546875,14816.8330078125,15102.6884765625,783438,"2013-07-30","AALI"
15340.9013671875,15340.9013671875,14816.8330078125,14816.8330078125,618669,"2013-07-31","AALI"
15055.0458984375,15245.6162109375,14626.263671875,14626.263671875,1130816,"2013-08-01","AALI"
14864.4755859375,14864.4755859375,14388.05078125,14483.3359375,1100381,"2013-08-02","AALI"
14483.3359375,14578.62109375,13816.33984375,13911.625,1892740,"2013-08-12","AALI"
13911.625,14530.978515625,13816.33984375,13911.625,2655189,"2013-08-13","AALI"
14102.1953125,14149.837890625,13959.267578125,14149.837890625,885762,"2013-08-14","AALI"
14054.552734375,14102.1953125,13911.625,14102.1953125,296478,"2013-08-15","AALI"
13911.625,14054.552734375,13863.982421875,13911.625,436584,"2013-08-16","AALI"
13911.625,13959.267578125,13339.9140625,13435.19921875,897831,"2013-08-19","AALI"
13339.9140625,13339.9140625,12482.3486328125,12672.9189453125,1432018,"2013-08-20","AALI"
12863.4892578125,13959.267578125,12863.4892578125,13768.697265625,1085689,"2013-08-21","AALI"
13339.9140625,15340.9013671875,13149.34375,15102.6884765625,3568238,"2013-08-22","AALI"
15245.6162109375,15579.1142578125,14959.7607421875,15245.6162109375,1560579,"2013-08-23","AALI"
15531.4716796875,17913.599609375,15531.4716796875,17437.173828125,4269292,"2013-08-26","AALI"
17151.318359375,17770.671875,16960.748046875,17389.53125,2645744,"2013-08-27","AALI"
17294.24609375,17341.888671875,17056.033203125,17198.9609375,1534867,"2013-08-28","AALI"
17056.033203125,18485.310546875,17056.033203125,17532.458984375,4069366,"2013-08-29","AALI"
17913.599609375,18866.451171875,17627.744140625,18818.80859375,5656183,"2013-08-30","AALI"
18818.80859375,19247.58984375,18104.169921875,19152.3046875,1513877,"2013-09-02","AALI"
19295.232421875,19771.658203125,19247.58984375,19676.373046875,7186852,"2013-09-03","AALI"
19724.015625,20009.87109375,19295.232421875,19628.73046875,1988243,"2013-09-04","AALI"
19533.4453125,20009.87109375,19533.4453125,19819.30078125,2912837,"2013-09-05","AALI"
19628.73046875,20009.87109375,18914.09375,20009.87109375,1975125,"2013-09-06","AALI"
20009.87109375,20629.224609375,19914.5859375,20581.58203125,1935769,"2013-09-09","AALI"
20391.01171875,20724.509765625,19628.73046875,20724.509765625,2552864,"2013-09-10","AALI"
20486.296875,20724.509765625,20009.87109375,20676.8671875,2065380,"2013-09-11","AALI"
20391.01171875,20629.224609375,20200.44140625,20581.58203125,621818,"2013-09-12","AALI"
20200.44140625,20248.083984375,19057.021484375,19152.3046875,1044234,"2013-09-13","AALI"
18771.166015625,19247.58984375,18532.953125,18818.80859375,1584717,"2013-09-16","AALI"
18818.80859375,19438.16015625,18723.5234375,19342.875,918296,"2013-09-17","AALI"
19342.875,19866.943359375,19057.021484375,19581.087890625,1861781,"2013-09-18","AALI"
19819.30078125,20724.509765625,19485.802734375,19485.802734375,2365532,"2013-09-19","AALI"
19724.015625,19724.015625,18247.09765625,18247.09765625,1246784,"2013-09-20","AALI"
19533.4453125,19533.4453125,18151.8125,18437.66796875,1210052,"2013-09-23","AALI"
18580.595703125,18628.23828125,18151.8125,18151.8125,522117,"2013-09-24","AALI"
17484.81640625,18675.880859375,17484.81640625,18675.880859375,838536,"2013-09-25","AALI"
18580.595703125,18866.451171875,18437.66796875,18866.451171875,436584,"2013-09-26","AALI"
18723.5234375,19009.37890625,18485.310546875,18532.953125,1019571,"2013-09-27","AALI"
18294.740234375,18580.595703125,18151.8125,18580.595703125,412446,"2013-09-30","AALI"
18390.025390625,18580.595703125,18199.455078125,18390.025390625,240856,"2013-10-01","AALI"
17627.744140625,18675.880859375,17627.744140625,18485.310546875,545205,"2013-10-02","AALI"
18580.595703125,18580.595703125,18437.66796875,18485.310546875,353675,"2013-10-03","AALI"
18390.025390625,18390.025390625,17675.38671875,17675.38671875,520018,"2013-10-04","AALI"
17818.314453125,18104.169921875,17627.744140625,17818.314453125,450227,"2013-10-07","AALI"
17770.671875,18771.166015625,17770.671875,18675.880859375,2060133,"2013-10-08","AALI"
18628.23828125,19152.3046875,18342.3828125,19152.3046875,2022351,"2013-10-09","AALI"
19247.58984375,19866.943359375,19152.3046875,19771.658203125,2167705,"2013-10-10","AALI"
19628.73046875,20295.7265625,19628.73046875,20105.15625,1584717,"2013-10-11","AALI"
20105.15625,20105.15625,19628.73046875,20057.513671875,1031640,"2013-10-16","AALI"
20105.15625,20152.798828125,19819.30078125,19962.228515625,241905,"2013-10-17","AALI"
19914.5859375,19914.5859375,19152.3046875,19771.658203125,696331,"2013-10-18","AALI"
19914.5859375,20057.513671875,19485.802734375,20057.513671875,603452,"2013-10-21","AALI"
20009.87109375,20057.513671875,19581.087890625,20009.87109375,390407,"2013-10-22","AALI"
20057.513671875,20295.7265625,19819.30078125,20105.15625,1396335,"2013-10-23","AALI"
20200.44140625,20200.44140625,19819.30078125,19914.5859375,457049,"2013-10-24","AALI"
19438.16015625,20152.798828125,19438.16015625,19676.373046875,564096,"2013-10-25","AALI"
19771.658203125,19914.5859375,19581.087890625,19628.73046875,193104,"2013-10-28","AALI"
19819.30078125,20105.15625,19199.947265625,19295.232421875,661173,"2013-10-29","AALI"
19390.517578125,19819.30078125,18675.880859375,18675.880859375,1263051,"2013-10-30","AALI"
18294.740234375,18723.5234375,17675.38671875,17723.029296875,1933145,"2013-10-31","AALI"
17198.9609375,18866.451171875,17198.9609375,18675.880859375,1090411,"2013-11-01","AALI"
18675.880859375,19438.16015625,18675.880859375,19342.875,949256,"2013-11-04","AALI"
19342.875,19962.228515625,19104.662109375,19724.015625,3176257,"2013-11-06","AALI"
19724.015625,20152.798828125,19628.73046875,20057.513671875,2138319,"2013-11-07","AALI"
19628.73046875,20105.15625,19628.73046875,19866.943359375,538909,"2013-11-08","AALI"
19914.5859375,20152.798828125,19581.087890625,19581.087890625,1193785,"2013-11-11","AALI"
19438.16015625,20057.513671875,19438.16015625,19914.5859375,1008552,"2013-11-12","AALI"
19914.5859375,20676.8671875,19724.015625,20200.44140625,1799861,"2013-11-13","AALI"
20200.44140625,20724.509765625,20105.15625,20533.939453125,2379175,"2013-11-14","AALI"
20581.58203125,21391.505859375,20581.58203125,20867.4375,2483599,"2013-11-15","AALI"
20915.080078125,21058.0078125,20867.4375,20962.72265625,1082540,"2013-11-18","AALI"
20962.72265625,21629.71875,20867.4375,21343.86328125,2771157,"2013-11-19","AALI"
21582.076171875,21725.00390625,21296.220703125,21439.1484375,2855640,"2013-11-20","AALI"
21582.076171875,21725.00390625,21058.0078125,21582.076171875,1186964,"2013-11-21","AALI"
21772.646484375,21915.57421875,21439.1484375,21867.931640625,631788,"2013-11-22","AALI"
21915.57421875,22296.71484375,20962.72265625,20962.72265625,1197458,"2013-11-25","AALI"
21439.1484375,21582.076171875,20629.224609375,20629.224609375,2528202,"2013-11-26","AALI"
20629.224609375,20867.4375,20295.7265625,20867.4375,2710812,"2013-11-27","AALI"
20915.080078125,21296.220703125,20819.794921875,21105.650390625,2766434,"2013-11-28","AALI"
21105.650390625,21534.43359375,20962.72265625,21200.935546875,1417850,"2013-11-29","AALI"
21391.505859375,21963.216796875,21200.935546875,21391.505859375,1544312,"2013-12-02","AALI"
21534.43359375,21820.2890625,21343.86328125,21629.71875,1047907,"2013-12-03","AALI"
21534.43359375,22058.501953125,21439.1484375,21963.216796875,2519806,"2013-12-04","AALI"
22106.14453125,23058.994140625,21772.646484375,22916.06640625,3548823,"2013-12-05","AALI"
22868.423828125,23583.0625,22773.138671875,23535.419921875,2302563,"2013-12-06","AALI"
23583.0625,24535.9140625,23583.0625,23583.0625,1397385,"2013-12-09","AALI"
24059.48828125,24250.05859375,23630.705078125,23916.560546875,1262526,"2013-12-10","AALI"
23821.275390625,24011.845703125,23725.990234375,23964.203125,520543,"2013-12-11","AALI"
23964.203125,23964.203125,22487.28515625,22487.28515625,546780,"2013-12-12","AALI"
23011.3515625,23011.3515625,21963.216796875,22677.853515625,1362227,"2013-12-13","AALI"
22201.4296875,22201.4296875,21343.86328125,21486.791015625,1362752,"2013-12-16","AALI"
21343.86328125,21820.2890625,21200.935546875,21582.076171875,1489214,"2013-12-17","AALI"
21582.076171875,22153.787109375,21343.86328125,22106.14453125,1217923,"2013-12-18","AALI"
22106.14453125,22582.568359375,22106.14453125,22439.642578125,2196565,"2013-12-19","AALI"
22916.06640625,23630.705078125,22534.92578125,22963.708984375,2586448,"2013-12-20","AALI"
23154.279296875,23440.134765625,22582.568359375,22868.423828125,516345,"2013-12-23","AALI"
22534.92578125,23201.921875,22534.92578125,23201.921875,417693,"2013-12-24","AALI"
23249.564453125,23630.705078125,23201.921875,23487.77734375,417693,"2013-12-27","AALI"
23535.419921875,23916.560546875,23487.77734375,23916.560546875,1065224,"2013-12-30","AALI"
23916.560546875,24583.556640625,23297.20703125,23487.77734375,755102,"2014-01-02","AALI"
22963.708984375,23678.34765625,22344.357421875,22344.357421875,637560,"2014-01-03","AALI"
22153.787109375,22249.072265625,20962.72265625,20986.54296875,913259,"2014-01-06","AALI"
20986.54296875,21248.578125,20105.15625,20486.296875,1192631,"2014-01-07","AALI"
20486.296875,22153.787109375,20486.296875,21725.00390625,1175839,"2014-01-08","AALI"
22153.787109375,22249.072265625,21248.578125,21439.1484375,1543368,"2014-01-09","AALI"
21224.755859375,21224.755859375,20295.7265625,20343.369140625,2157630,"2014-01-10","AALI"
20319.548828125,20772.15234375,19676.373046875,20176.62109375,2366581,"2014-01-13","AALI"
20486.296875,20653.046875,19747.837890625,19843.123046875,3389826,"2014-01-15","AALI"
20105.15625,20510.119140625,19819.30078125,19962.228515625,3264518,"2014-01-16","AALI"
20105.15625,20105.15625,19843.123046875,19890.765625,2168544,"2014-01-17","AALI"
19986.05078125,20867.4375,19986.05078125,20676.8671875,3026706,"2014-01-20","AALI"
20772.15234375,21343.86328125,20772.15234375,20867.4375,2555383,"2014-01-21","AALI"
21058.0078125,21177.11328125,20819.794921875,21010.365234375,2092352,"2014-01-22","AALI"
20915.080078125,21963.216796875,20867.4375,21867.931640625,2933092,"2014-01-23","AALI"
21677.361328125,21844.109375,21439.1484375,21677.361328125,1397805,"2014-01-24","AALI"
21058.0078125,21058.0078125,20248.083984375,20248.083984375,2054570,"2014-01-27","AALI"
20629.224609375,20629.224609375,20200.44140625,20414.833984375,2007764,"2014-01-28","AALI"
20676.8671875,20962.72265625,20486.296875,20557.76171875,1199872,"2014-01-29","AALI"
20295.7265625,20510.119140625,20128.978515625,20462.4765625,1019466,"2014-01-30","AALI"
20462.4765625,20915.080078125,20367.19140625,20629.224609375,1592588,"2014-02-03","AALI"
20343.369140625,20795.97265625,20248.083984375,20343.369140625,1501913,"2014-02-04","AALI"
20581.58203125,20629.224609375,20343.369140625,20391.01171875,1053260,"2014-02-05","AALI"
20486.296875,20962.72265625,20486.296875,20962.72265625,2120793,"2014-02-06","AALI"
21177.11328125,21248.578125,21010.365234375,21105.650390625,851654,"2014-02-07","AALI"
21439.1484375,21605.896484375,21248.578125,21320.041015625,2179774,"2014-02-10","AALI"
21510.611328125,22106.14453125,21510.611328125,22034.6796875,2397331,"2014-02-11","AALI"
22129.96484375,22392,22034.6796875,22392,1318464,"2014-02-12","AALI"
22201.4296875,22511.10546875,21629.71875,22058.501953125,1377864,"2014-02-13","AALI"
22296.71484375,22368.177734375,22058.501953125,22106.14453125,831609,"2014-02-14","AALI"
22106.14453125,22344.357421875,21772.646484375,21820.2890625,1181401,"2014-02-17","AALI"
22082.322265625,22392,21915.57421875,22106.14453125,1454477,"2014-02-18","AALI"
22392,22844.603515625,22392,22725.49609375,2780707,"2014-02-19","AALI"
22725.49609375,22749.318359375,22463.462890625,22630.2109375,1575902,"2014-02-20","AALI"
22677.853515625,22939.888671875,22392,22392,2254917,"2014-02-21","AALI"
22677.853515625,22939.888671875,22606.390625,22677.853515625,1992546,"2014-02-24","AALI"
22868.423828125,22868.423828125,22225.25,22630.2109375,2623180,"2014-02-25","AALI"
22439.642578125,22868.423828125,22201.4296875,22701.67578125,2087419,"2014-02-26","AALI"
22868.423828125,24035.66796875,22868.423828125,23988.025390625,3086001,"2014-02-27","AALI"
24535.9140625,24535.9140625,23725.990234375,24297.701171875,3804267,"2014-02-28","AALI"
23368.671875,24416.806640625,23249.564453125,24202.416015625,1381852,"2014-03-03","AALI"
24107.130859375,24273.87890625,24107.130859375,24154.7734375,1088522,"2014-03-04","AALI"
24297.701171875,25941.369140625,24297.701171875,25822.263671875,2757409,"2014-03-05","AALI"
25679.3359375,26298.6875,25226.73046875,26298.6875,2150808,"2014-03-06","AALI"
26298.6875,26536.900390625,25989.01171875,26274.8671875,1495092,"2014-03-07","AALI"
25726.978515625,26584.54296875,25726.978515625,26584.54296875,2758353,"2014-03-10","AALI"
26489.2578125,26584.54296875,26203.40234375,26513.080078125,1101221,"2014-03-11","AALI"
25726.978515625,26298.6875,25726.978515625,26155.759765625,3452375,"2014-03-12","AALI"
26393.97265625,26393.97265625,24821.76953125,25059.982421875,2851127,"2014-03-13","AALI"
24869.412109375,25059.982421875,24392.986328125,24845.58984375,2392714,"2014-03-14","AALI"
25083.802734375,25250.552734375,24631.19921875,24917.0546875,2815760,"2014-03-17","AALI"
25250.552734375,25393.48046875,24678.841796875,24821.76953125,2336566,"2014-03-18","AALI"
24893.232421875,25298.1953125,24893.232421875,25179.087890625,1805843,"2014-03-19","AALI"
25131.4453125,25274.373046875,24440.62890625,24678.841796875,711129,"2014-03-20","AALI"
24678.841796875,25012.33984375,24202.416015625,24869.412109375,1244475,"2014-03-21","AALI"
25155.267578125,25155.267578125,24702.662109375,25083.802734375,751953,"2014-03-24","AALI"
24678.841796875,24964.697265625,23344.849609375,23749.8125,3139630,"2014-03-25","AALI"
23821.275390625,24321.521484375,23821.275390625,24202.416015625,1296635,"2014-03-26","AALI"
24083.310546875,24440.62890625,24011.845703125,24202.416015625,954293,"2014-03-27","AALI"
24107.130859375,25059.982421875,23821.275390625,24774.126953125,1516816,"2014-03-28","AALI"
25298.1953125,25726.978515625,24821.76953125,24940.875,1671719,"2014-04-01","AALI"
25250.552734375,25298.1953125,24154.7734375,24583.556640625,1986039,"2014-04-02","AALI"
24631.19921875,24631.19921875,24059.48828125,24154.7734375,1830401,"2014-04-03","AALI"
24154.7734375,24250.05859375,23940.3828125,24154.7734375,1451958,"2014-04-04","AALI"
24250.05859375,24726.484375,24250.05859375,24488.271484375,1584822,"2014-04-07","AALI"
24726.484375,25059.982421875,24535.9140625,25012.33984375,1667417,"2014-04-08","AALI"
25012.33984375,25012.33984375,25012.33984375,25012.33984375,0,"2014-04-09","AALI"
24964.697265625,25250.552734375,24583.556640625,25059.982421875,1881091,"2014-04-10","AALI"
25083.802734375,26513.080078125,25012.33984375,26393.97265625,1807208,"2014-04-11","AALI"
26393.97265625,26560.72265625,25750.798828125,26441.615234375,1237234,"2014-04-14","AALI"
26346.330078125,26441.615234375,25726.978515625,25941.369140625,793408,"2014-04-15","AALI"
25965.19140625,26298.6875,25822.263671875,25822.263671875,640918,"2014-04-16","AALI"
26203.40234375,27060.96875,26084.296875,27013.326171875,1840056,"2014-04-17","AALI"
27156.25390625,27346.82421875,26370.15234375,26679.828125,1350683,"2014-04-21","AALI"
26584.54296875,26965.68359375,26155.759765625,26941.86328125,961325,"2014-04-22","AALI"
27108.611328125,27727.96484375,27108.611328125,27727.96484375,1314791,"2014-04-23","AALI"
27489.751953125,28085.283203125,27394.466796875,27632.6796875,1592693,"2014-04-24","AALI"
27561.216796875,27989.998046875,26965.68359375,26965.68359375,1048852,"2014-04-25","AALI"
27037.1484375,28061.462890625,27037.1484375,27156.25390625,1104474,"2014-04-28","AALI"
27251.5390625,28013.8203125,27251.5390625,27632.6796875,904338,"2014-04-29","AALI"
27799.427734375,28013.8203125,27632.6796875,28013.8203125,959226,"2014-04-30","AALI"
27156.25390625,28085.283203125,27108.611328125,28037.640625,1901661,"2014-05-02","AALI"
27632.6796875,28299.67578125,27632.6796875,28275.853515625,640079,"2014-05-05","AALI"
28275.853515625,28442.603515625,27680.322265625,27727.96484375,359657,"2014-05-06","AALI"
27632.6796875,28109.10546875,27608.859375,27847.0703125,490947,"2014-05-07","AALI"
28204.390625,28204.390625,27632.6796875,27656.501953125,457888,"2014-05-08","AALI"
27918.53515625,27918.53515625,27442.109375,27847.0703125,820170,"2014-05-09","AALI"
27942.35546875,27942.35546875,27537.39453125,27632.6796875,747231,"2014-05-12","AALI"
27870.892578125,27918.53515625,26679.828125,27156.25390625,2216191,"2014-05-13","AALI"
27156.25390625,27608.859375,27156.25390625,27418.2890625,1666682,"2014-05-14","AALI"
27346.82421875,27727.96484375,27299.181640625,27608.859375,1206169,"2014-05-16","AALI"
27751.78515625,27751.78515625,26870.3984375,27751.78515625,1592588,"2014-05-19","AALI"
26203.40234375,27537.39453125,25703.15625,26203.40234375,3191474,"2014-05-20","AALI"
25536.408203125,26203.40234375,25345.837890625,25536.408203125,1650310,"2014-05-21","AALI"
25631.693359375,26060.474609375,25512.5859375,25631.693359375,2655819,"2014-05-22","AALI"
25726.978515625,26060.474609375,25560.228515625,25726.978515625,1700370,"2014-05-23","AALI"
25584.05078125,25941.369140625,25560.228515625,25584.05078125,1162406,"2014-05-26","AALI"
26489.2578125,26489.2578125,25631.693359375,26489.2578125,3093453,"2014-05-28","AALI"
26036.654296875,26441.615234375,25965.19140625,26036.654296875,2757094,"2014-05-30","AALI"
25607.87109375,26036.654296875,25560.228515625,25607.87109375,1633308,"2014-06-02","AALI"
25584.05078125,25917.548828125,25560.228515625,25584.05078125,1002255,"2014-06-03","AALI"
25536.408203125,25655.513671875,25464.943359375,25536.408203125,2365637,"2014-06-04","AALI"
25893.7265625,25893.7265625,25560.228515625,25607.87109375,1735528,"2014-06-05","AALI"
25584.05078125,25726.978515625,25488.765625,25584.05078125,898146,"2014-06-06","AALI"
25012.33984375,25846.083984375,24821.76953125,25012.33984375,1290128,"2014-06-09","AALI"
25393.48046875,25464.943359375,25012.33984375,25393.48046875,863723,"2014-06-10","AALI"
25393.48046875,25441.123046875,25298.1953125,25393.48046875,1060921,"2014-06-11","AALI"
25155.267578125,25536.408203125,25131.4453125,25155.267578125,1294955,"2014-06-12","AALI"
25226.73046875,25417.30078125,25012.33984375,25226.73046875,355459,"2014-06-13","AALI"
25345.837890625,25536.408203125,25226.73046875,25345.837890625,932569,"2014-06-16","AALI"
25750.798828125,25917.548828125,25631.693359375,25750.798828125,1425091,"2014-06-17","AALI"
25869.90625,25917.548828125,25703.15625,25869.90625,1196094,"2014-06-18","AALI"
25726.978515625,26060.474609375,25726.978515625,25726.978515625,1432228,"2014-06-19","AALI"
26108.1171875,26108.1171875,25417.30078125,26108.1171875,1144040,"2014-06-20","AALI"
26108.1171875,26131.939453125,25822.263671875,26108.1171875,933514,"2014-06-23","AALI"
27060.96875,27156.25390625,26108.1171875,27060.96875,1769006,"2014-06-24","AALI"
27632.6796875,27632.6796875,27084.791015625,27632.6796875,1685992,"2014-06-25","AALI"
27918.53515625,27966.177734375,27108.611328125,27918.53515625,1038987,"2014-06-26","AALI"
27346.82421875,27680.322265625,27251.5390625,27346.82421875,1162091,"2014-06-27","AALI"
26846.578125,27060.96875,26775.11328125,26846.578125,973604,"2014-06-30","AALI"
26012.83203125,26846.578125,25989.01171875,26012.83203125,1071521,"2014-07-01","AALI"
26298.6875,26370.15234375,25655.513671875,26298.6875,1438420,"2014-07-02","AALI"
25941.369140625,26251.044921875,25941.369140625,25941.369140625,684052,"2014-07-03","AALI"
26203.40234375,26370.15234375,25917.548828125,26203.40234375,1006873,"2014-07-04","AALI"
26465.4375,26679.828125,26251.044921875,26465.4375,1657446,"2014-07-07","AALI"
25726.978515625,26393.97265625,25726.978515625,25726.978515625,2092981,"2014-07-08","AALI"
25726.978515625,25726.978515625,25726.978515625,25726.978515625,0,"2014-07-09","AALI"
25869.90625,26203.40234375,25488.765625,25869.90625,3674761,"2014-07-10","AALI"
25250.552734375,26012.83203125,25036.16015625,25250.552734375,2221333,"2014-07-11","AALI"
25226.73046875,25345.837890625,24869.412109375,25226.73046875,903289,"2014-07-14","AALI"
24726.484375,25226.73046875,24535.9140625,24726.484375,4483282,"2014-07-15","AALI"
24845.58984375,24988.517578125,24392.986328125,24845.58984375,1548300,"2014-07-16","AALI"
24678.841796875,25202.91015625,24655.01953125,24678.841796875,1722724,"2014-07-17","AALI"
24917.0546875,24940.875,24392.986328125,24917.0546875,1355720,"2014-07-18","AALI"
25012.33984375,25083.802734375,24917.0546875,25012.33984375,1185809,"2014-07-21","AALI"
24774.126953125,25155.267578125,24607.376953125,24774.126953125,2470270,"2014-07-22","AALI"
24774.126953125,25250.552734375,24774.126953125,24774.126953125,1415961,"2014-07-23","AALI"
25322.015625,25322.015625,24964.697265625,25322.015625,1794404,"2014-07-24","AALI"
25441.123046875,25512.5859375,25322.015625,25441.123046875,1588495,"2014-07-25","AALI"
25012.33984375,25441.123046875,24655.01953125,25012.33984375,3612107,"2014-08-04","AALI"
25036.16015625,25202.91015625,24869.412109375,25036.16015625,1460039,"2014-08-05","AALI"
25393.48046875,25441.123046875,24797.947265625,25393.48046875,1943745,"2014-08-06","AALI"
25202.91015625,25441.123046875,25059.982421875,25202.91015625,1021775,"2014-08-07","AALI"
24988.517578125,25202.91015625,24964.697265625,24988.517578125,1504747,"2014-08-08","AALI"
25250.552734375,25298.1953125,24988.517578125,25250.552734375,702523,"2014-08-11","AALI"
25012.33984375,25250.552734375,24940.875,25012.33984375,1219288,"2014-08-12","AALI"
25036.16015625,25083.802734375,24964.697265625,25036.16015625,1234085,"2014-08-13","AALI"
25036.16015625,25083.802734375,24988.517578125,25036.16015625,799495,"2014-08-14","AALI"
24821.76953125,25036.16015625,24678.841796875,24821.76953125,2187855,"2014-08-15","AALI"
24845.58984375,24940.875,24774.126953125,24845.58984375,886917,"2014-08-18","AALI"
25298.1953125,25298.1953125,25012.33984375,25298.1953125,1008342,"2014-08-19","AALI"
25107.625,25322.015625,25083.802734375,25107.625,2021302,"2014-08-20","AALI"
24940.875,25036.16015625,24869.412109375,24940.875,1351208,"2014-08-21","AALI"
24917.0546875,25036.16015625,24869.412109375,24917.0546875,1006138,"2014-08-22","AALI"
24678.841796875,24797.947265625,24559.734375,24678.841796875,3095447,"2014-08-25","AALI"
24631.19921875,24964.697265625,24559.734375,24631.19921875,3875632,"2014-08-26","AALI"
24678.841796875,24845.58984375,24583.556640625,24678.841796875,2046909,"2014-08-27","AALI"
24774.126953125,24774.126953125,24559.734375,24774.126953125,967622,"2014-08-28","AALI"
24297.701171875,24774.126953125,24297.701171875,24297.701171875,1315420,"2014-08-29","AALI"
24345.34375,24535.9140625,24011.845703125,24345.34375,1466965,"2014-09-01","AALI"
24416.806640625,24559.734375,24107.130859375,24416.806640625,267408,"2014-09-02","AALI"
24631.19921875,24726.484375,24416.806640625,24631.19921875,503436,"2014-09-03","AALI"
24297.701171875,24821.76953125,24297.701171875,24297.701171875,677335,"2014-09-04","AALI"
24583.556640625,24774.126953125,24369.1640625,24583.556640625,913679,"2014-09-05","AALI"
24559.734375,24750.3046875,24512.091796875,24559.734375,1065434,"2014-09-08","AALI"
24107.130859375,24583.556640625,24035.66796875,24107.130859375,684052,"2014-09-09","AALI"
23273.38671875,24035.66796875,23273.38671875,23273.38671875,1518390,"2014-09-10","AALI"
22439.642578125,23535.419921875,22439.642578125,22439.642578125,1126513,"2014-09-11","AALI"
22249.072265625,22439.642578125,21915.57421875,22249.072265625,2647738,"2014-09-12","AALI"
22201.4296875,22487.28515625,22129.96484375,22201.4296875,2406567,"2014-09-15","AALI"
21915.57421875,22201.4296875,21820.2890625,21915.57421875,2990498,"2014-09-16","AALI"
21987.037109375,22034.6796875,21867.931640625,21987.037109375,2927530,"2014-09-17","AALI"
22725.49609375,22916.06640625,22106.14453125,22725.49609375,3396543,"2014-09-18","AALI"
22749.318359375,23106.63671875,22606.390625,22749.318359375,3138475,"2014-09-19","AALI"
22487.28515625,22749.318359375,22415.8203125,22487.28515625,1589230,"2014-09-22","AALI"
22058.501953125,22487.28515625,22058.501953125,22058.501953125,3454474,"2014-09-23","AALI"
22082.322265625,22296.71484375,22082.322265625,22082.322265625,2805160,"2014-09-24","AALI"
22392,22534.92578125,22153.787109375,22392,1378074,"2014-09-25","AALI"
22106.14453125,22296.71484375,21915.57421875,22106.14453125,842209,"2014-09-26","AALI"
21915.57421875,22177.607421875,21701.181640625,21915.57421875,1595422,"2014-09-29","AALI"
21915.57421875,22034.6796875,21725.00390625,21915.57421875,2294587,"2014-09-30","AALI"
22010.859375,22201.4296875,21963.216796875,22010.859375,1629215,"2014-10-01","AALI"
21534.43359375,21820.2890625,21486.791015625,21534.43359375,2362803,"2014-10-02","AALI"
20986.54296875,21534.43359375,20772.15234375,20986.54296875,1701000,"2014-10-03","AALI"
21058.0078125,21248.578125,20986.54296875,21058.0078125,1267249,"2014-10-06","AALI"
21415.326171875,21534.43359375,21058.0078125,21415.326171875,1994855,"2014-10-07","AALI"
21058.0078125,21320.041015625,21010.365234375,21058.0078125,3165132,"2014-10-08","AALI"
21272.3984375,21415.326171875,21177.11328125,21272.3984375,773048,"2014-10-09","AALI"
20867.4375,20938.900390625,20676.8671875,20867.4375,1324446,"2014-10-10","AALI"
20867.4375,20986.54296875,20510.119140625,20867.4375,1058402,"2014-10-13","AALI"
20772.15234375,21058.0078125,20772.15234375,20772.15234375,789420,"2014-10-14","AALI"
19843.123046875,20748.33203125,19819.30078125,19843.123046875,1701000,"2014-10-15","AALI"
19152.3046875,19628.73046875,19057.021484375,19152.3046875,2759193,"2014-10-16","AALI"
19009.37890625,19414.33984375,18342.3828125,19009.37890625,5468850,"2014-10-17","AALI"
18675.880859375,19390.517578125,18675.880859375,18675.880859375,1929682,"2014-10-20","AALI"
18509.130859375,18675.880859375,18485.310546875,18509.130859375,2122472,"2014-10-21","AALI"
18699.701171875,18794.986328125,18556.7734375,18699.701171875,2133072,"2014-10-22","AALI"
18747.34375,18818.80859375,18580.595703125,18747.34375,1931991,"2014-10-23","AALI"
19342.875,19485.802734375,18842.62890625,19342.875,4034208,"2014-10-24","AALI"
19342.875,19557.267578125,19223.76953125,19342.875,2448441,"2014-10-27","AALI"
19033.19921875,19461.982421875,18985.556640625,19033.19921875,1682214,"2014-10-28","AALI"
20081.3359375,20081.3359375,19080.841796875,20081.3359375,3726605,"2014-10-29","AALI"
21915.57421875,22201.4296875,20200.44140625,21915.57421875,8406560,"2014-10-30","AALI"
22392,22392,21939.39453125,22392,2513194,"2014-10-31","AALI"
22725.49609375,22868.423828125,22296.71484375,22725.49609375,1953925,"2014-11-03","AALI"
22106.14453125,22677.853515625,22106.14453125,22106.14453125,1902920,"2014-11-04","AALI"
21915.57421875,22773.138671875,21701.181640625,21915.57421875,2194152,"2014-11-05","AALI"
21939.39453125,22487.28515625,21867.931640625,21939.39453125,1392242,"2014-11-06","AALI"
21844.109375,22201.4296875,21701.181640625,21844.109375,946212,"2014-11-07","AALI"
21844.109375,22153.787109375,21701.181640625,21844.109375,654142,"2014-11-10","AALI"
22487.28515625,22725.49609375,21915.57421875,22487.28515625,1755783,"2014-11-11","AALI"
23011.3515625,23035.173828125,22701.67578125,23011.3515625,1689561,"2014-11-12","AALI"
22534.92578125,23130.458984375,22511.10546875,22534.92578125,1452063,"2014-11-13","AALI"
22153.787109375,22558.748046875,22129.96484375,22153.787109375,1534867,"2014-11-14","AALI"
22153.787109375,22558.748046875,22153.787109375,22439.642578125,669254,"2014-11-17","AALI"
22630.2109375,22654.033203125,22368.177734375,22630.2109375,1613473,"2014-11-18","AALI"
22844.603515625,22916.06640625,22630.2109375,22844.603515625,792149,"2014-11-19","AALI"
23606.884765625,23725.990234375,22820.78125,23606.884765625,2848504,"2014-11-20","AALI"
23916.560546875,24035.66796875,23368.671875,23916.560546875,2450540,"2014-11-21","AALI"
23797.455078125,24250.05859375,23797.455078125,23797.455078125,2229204,"2014-11-24","AALI"
22892.24609375,23773.6328125,22892.24609375,22892.24609375,2615309,"2014-11-25","AALI"
23035.173828125,23201.921875,22392,23035.173828125,1257174,"2014-11-26","AALI"
23297.20703125,23416.314453125,23106.63671875,23297.20703125,840530,"2014-11-27","AALI"
22868.423828125,23154.279296875,22677.853515625,22868.423828125,1068687,"2014-11-28","AALI"
22654.033203125,22654.033203125,21915.57421875,21939.39453125,2538801,"2014-12-01","AALI"
21963.216796875,22296.71484375,21963.216796875,22106.14453125,1166709,"2014-12-02","AALI"
22082.322265625,22272.892578125,21891.751953125,22034.6796875,1184130,"2014-12-03","AALI"
22058.501953125,22749.318359375,22058.501953125,22320.53515625,2073356,"2014-12-04","AALI"
22534.92578125,23273.38671875,22534.92578125,23249.564453125,2476147,"2014-12-05","AALI"
23249.564453125,23392.4921875,22630.2109375,22773.138671875,1418899,"2014-12-08","AALI"
22677.853515625,23058.994140625,22582.568359375,22749.318359375,919031,"2014-12-09","AALI"
22558.748046875,22796.9609375,22558.748046875,22773.138671875,684787,"2014-12-10","AALI"
22582.568359375,23035.173828125,22272.892578125,22868.423828125,1127668,"2014-12-11","AALI"
23011.3515625,23011.3515625,22487.28515625,22558.748046875,1158733,"2014-12-12","AALI"
22344.357421875,22344.357421875,22034.6796875,22034.6796875,1104999,"2014-12-15","AALI"
21939.39453125,21939.39453125,21296.220703125,21439.1484375,2073356,"2014-12-16","AALI"
21486.791015625,22034.6796875,21343.86328125,21343.86328125,2181138,"2014-12-17","AALI"
21915.57421875,22392,21629.71875,22201.4296875,1261162,"2014-12-18","AALI"
22201.4296875,22630.2109375,21820.2890625,21820.2890625,963739,"2014-12-19","AALI"
22010.859375,22177.607421875,21867.931640625,21867.931640625,572492,"2014-12-22","AALI"
21915.57421875,22201.4296875,21915.57421875,22177.607421875,451382,"2014-12-23","AALI"
22201.4296875,22463.462890625,22201.4296875,22201.4296875,303195,"2014-12-24","AALI"
22392,22868.423828125,22392,22630.2109375,657710,"2014-12-29","AALI"
22773.138671875,23178.1015625,22773.138671875,23106.63671875,1675602,"2014-12-30","AALI"
23154.279296875,23821.275390625,23106.63671875,23416.314453125,1385945,"2015-01-02","AALI"
23440.134765625,23535.419921875,23201.921875,23511.599609375,619089,"2015-01-05","AALI"
23416.314453125,23416.314453125,23035.173828125,23154.279296875,1142676,"2015-01-06","AALI"
23154.279296875,23535.419921875,23154.279296875,23535.419921875,1882560,"2015-01-07","AALI"
23678.34765625,24178.595703125,23678.34765625,24035.66796875,1504852,"2015-01-08","AALI"
24297.701171875,24917.0546875,24297.701171875,24750.3046875,2212413,"2015-01-09","AALI"
24678.841796875,24774.126953125,24321.521484375,24583.556640625,1148448,"2015-01-12","AALI"
24583.556640625,24750.3046875,24488.271484375,24678.841796875,1203021,"2015-01-13","AALI"
24774.126953125,24774.126953125,23725.990234375,23725.990234375,471112,"2015-01-14","AALI"
23773.6328125,24392.986328125,23725.990234375,23773.6328125,1244370,"2015-01-15","AALI"
23559.2421875,23988.025390625,23392.4921875,23559.2421875,818386,"2015-01-16","AALI"
23583.0625,23678.34765625,23344.849609375,23344.849609375,261111,"2015-01-19","AALI"
23630.705078125,23630.705078125,22868.423828125,23344.849609375,530513,"2015-01-20","AALI"
23535.419921875,23535.419921875,22987.53125,23035.173828125,626855,"2015-01-21","AALI"
22916.06640625,22916.06640625,22677.853515625,22868.423828125,1728496,"2015-01-22","AALI"
23273.38671875,23344.849609375,22654.033203125,22868.423828125,1103950,"2015-01-23","AALI"
22868.423828125,22868.423828125,22415.8203125,22415.8203125,1958438,"2015-01-26","AALI"
22868.423828125,23130.458984375,22392,23130.458984375,747965,"2015-01-27","AALI"
23082.81640625,23273.38671875,22558.748046875,22558.748046875,1433697,"2015-01-28","AALI"
22487.28515625,22606.390625,22106.14453125,22106.14453125,1968723,"2015-01-29","AALI"
22534.92578125,22534.92578125,22058.501953125,22153.787109375,1226214,"2015-01-30","AALI"
22487.28515625,22487.28515625,22177.607421875,22344.357421875,646900,"2015-02-02","AALI"
22534.92578125,22534.92578125,22249.072265625,22296.71484375,764022,"2015-02-03","AALI"
22511.10546875,22773.138671875,22463.462890625,22511.10546875,1406095,"2015-02-04","AALI"
22677.853515625,23297.20703125,22582.568359375,23297.20703125,4150386,"2015-02-05","AALI"
23773.6328125,25155.267578125,23749.8125,25155.267578125,6693071,"2015-02-06","AALI"
25155.267578125,25250.552734375,24011.845703125,24011.845703125,1953400,"2015-02-09","AALI"
23845.09765625,24226.23828125,23535.419921875,23559.2421875,1345645,"2015-02-10","AALI"
23678.34765625,23988.025390625,23416.314453125,23916.560546875,777666,"2015-02-11","AALI"
23821.275390625,24392.986328125,23797.455078125,24226.23828125,1507895,"2015-02-12","AALI"
24392.986328125,24631.19921875,24130.953125,24392.986328125,1335570,"2015-02-13","AALI"
24392.986328125,24440.62890625,23821.275390625,23821.275390625,557169,"2015-02-16","AALI"
23845.09765625,24154.7734375,23845.09765625,24011.845703125,411082,"2015-02-17","AALI"
24107.130859375,24202.416015625,23821.275390625,24035.66796875,364380,"2015-02-18","AALI"
23821.275390625,24107.130859375,23725.990234375,23797.455078125,494620,"2015-02-20","AALI"
24011.845703125,24011.845703125,23344.849609375,23368.671875,878206,"2015-02-23","AALI"
23368.671875,23368.671875,22868.423828125,23058.994140625,1835019,"2015-02-24","AALI"
23106.63671875,23440.134765625,23106.63671875,23344.849609375,722778,"2015-02-25","AALI"
23606.884765625,24011.845703125,23463.95703125,23773.6328125,1276484,"2015-02-26","AALI"
23821.275390625,24178.595703125,23487.77734375,23487.77734375,1465706,"2015-02-27","AALI"
23821.275390625,24369.1640625,23511.599609375,24345.34375,1547881,"2015-03-02","AALI"
24583.556640625,24678.841796875,24250.05859375,24416.806640625,2158154,"2015-03-03","AALI"
24416.806640625,24917.0546875,24345.34375,24750.3046875,2321559,"2015-03-04","AALI"
25059.982421875,25107.625,24750.3046875,25059.982421875,1129872,"2015-03-05","AALI"
25083.802734375,25155.267578125,24512.091796875,24917.0546875,1502438,"2015-03-06","AALI"
24512.091796875,24893.232421875,24416.806640625,24845.58984375,643122,"2015-03-09","AALI"
24631.19921875,24917.0546875,24631.19921875,24845.58984375,760349,"2015-03-10","AALI"
24774.126953125,25107.625,24631.19921875,24869.412109375,1478720,"2015-03-11","AALI"
24964.697265625,25036.16015625,24678.841796875,24917.0546875,976962,"2015-03-12","AALI"
24964.697265625,24964.697265625,24297.701171875,24416.806640625,664532,"2015-03-13","AALI"
24297.701171875,25274.373046875,24297.701171875,24797.947265625,1999683,"2015-03-16","AALI"
24893.232421875,25226.73046875,24750.3046875,25012.33984375,968986,"2015-03-17","AALI"
24488.271484375,24964.697265625,24416.806640625,24416.806640625,1073829,"2015-03-18","AALI"
24678.841796875,24702.662109375,24416.806640625,24416.806640625,278007,"2015-03-19","AALI"
24416.806640625,24631.19921875,24416.806640625,24535.9140625,808415,"2015-03-20","AALI"
24535.9140625,24535.9140625,23535.419921875,23559.2421875,1122001,"2015-03-23","AALI"
23559.2421875,23821.275390625,23392.4921875,23392.4921875,705042,"2015-03-24","AALI"
23344.849609375,23392.4921875,22344.357421875,22392,1602034,"2015-03-25","AALI"
22392,22701.67578125,22058.501953125,22106.14453125,638819,"2015-03-26","AALI"
22106.14453125,22630.2109375,22106.14453125,22534.92578125,671668,"2015-03-27","AALI"
22534.92578125,22963.708984375,22534.92578125,22677.853515625,882299,"2015-03-30","AALI"
22677.853515625,23154.279296875,22677.853515625,23154.279296875,1044129,"2015-03-31","AALI"
23154.279296875,23154.279296875,22654.033203125,22868.423828125,724667,"2015-04-01","AALI"
23058.994140625,23058.994140625,22677.853515625,22773.138671875,393135,"2015-04-02","AALI"
22534.92578125,22534.92578125,22392,22415.8203125,984099,"2015-04-06","AALI"
22582.568359375,22963.708984375,22582.568359375,22868.423828125,1590385,"2015-04-07","AALI"
22677.853515625,23154.279296875,22677.853515625,23035.173828125,991970,"2015-04-08","AALI"
23035.173828125,23035.173828125,22725.49609375,22939.888671875,611218,"2015-04-09","AALI"
22916.06640625,23106.63671875,22844.603515625,22987.53125,443511,"2015-04-10","AALI"
22630.2109375,22987.53125,22630.2109375,22630.2109375,439523,"2015-04-13","AALI"
22630.2109375,22677.853515625,22153.787109375,22201.4296875,582567,"2015-04-14","AALI"
22058.501953125,22463.462890625,21820.2890625,21820.2890625,1156004,"2015-04-15","AALI"
21820.2890625,22201.4296875,21510.611328125,21677.361328125,1049796,"2015-04-16","AALI"
21915.57421875,22106.14453125,21677.361328125,22010.859375,938131,"2015-04-17","AALI"
22010.859375,22106.14453125,21653.5390625,21748.82421875,1499394,"2015-04-20","AALI"
21772.646484375,22392,21772.646484375,22249.072265625,2012381,"2015-04-21","AALI"
22010.859375,22058.501953125,21915.57421875,21987.037109375,1090831,"2015-04-22","AALI"
22106.14453125,22558.748046875,22010.859375,22010.859375,980216,"2015-04-23","AALI"
22392,22392,20962.72265625,20962.72265625,2169594,"2015-04-24","AALI"
20724.509765625,20724.509765625,18580.595703125,19080.841796875,3948571,"2015-04-27","AALI"
18818.80859375,19366.697265625,18628.23828125,19342.875,1372197,"2015-04-28","AALI"
19342.875,19533.4453125,18771.166015625,18985.556640625,1995485,"2015-04-29","AALI"
18818.80859375,19485.802734375,18675.880859375,19390.517578125,1409034,"2015-04-30","AALI"
19390.517578125,19485.802734375,19152.3046875,19295.232421875,503016,"2015-05-04","AALI"
19438.16015625,19771.658203125,19295.232421875,19438.16015625,639869,"2015-05-05","AALI"
19533.4453125,20009.87109375,19104.662109375,19986.05078125,1976594,"2015-05-06","AALI"
19914.5859375,19962.228515625,19461.982421875,19485.802734375,778925,"2015-05-07","AALI"
19819.30078125,20343.369140625,19533.4453125,20200.44140625,1004249,"2015-05-08","AALI"
20009.87109375,21248.578125,20009.87109375,21177.11328125,1226424,"2015-05-11","AALI"
21177.11328125,23011.3515625,21058.0078125,23011.3515625,4045753,"2015-05-12","AALI"
23154.279296875,24917.0546875,23154.279296875,24774.126953125,7014107,"2015-05-13","AALI"
24607.376953125,25226.73046875,23916.560546875,25155.267578125,3954133,"2015-05-15","AALI"
24488.271484375,25036.16015625,24392.986328125,25036.16015625,2936030,"2015-05-18","AALI"
24774.126953125,25989.01171875,24655.01953125,25941.369140625,3981629,"2015-05-19","AALI"
25345.837890625,26227.224609375,25345.837890625,26108.1171875,2353043,"2015-05-20","AALI"
25631.693359375,26060.474609375,24726.484375,24726.484375,1216454,"2015-05-21","AALI"
25250.552734375,25250.552734375,24583.556640625,24869.412109375,915882,"2015-05-22","AALI"
24893.232421875,25441.123046875,24893.232421875,25250.552734375,1416695,"2015-05-25","AALI"
25441.123046875,26060.474609375,25441.123046875,25917.548828125,2416327,"2015-05-26","AALI"
25250.552734375,25726.978515625,25250.552734375,25560.228515625,387363,"2015-05-27","AALI"
25441.123046875,25750.798828125,24917.0546875,24988.517578125,1021250,"2015-05-28","AALI"
24774.126953125,25369.658203125,23416.314453125,23630.705078125,2027599,"2015-05-29","AALI"
23630.705078125,24392.986328125,23630.705078125,23892.740234375,1286769,"2015-06-01","AALI"
24011.845703125,24631.19921875,24011.845703125,24440.62890625,1832185,"2015-06-03","AALI"
24392.986328125,24488.271484375,23368.671875,23868.91796875,1112555,"2015-06-04","AALI"
23821.275390625,23940.3828125,23130.458984375,23440.134765625,1567611,"2015-06-05","AALI"
23440.134765625,23630.705078125,22606.390625,22677.853515625,702628,"2015-06-08","AALI"
22654.033203125,22654.033203125,21439.1484375,22106.14453125,1186649,"2015-06-09","AALI"
21677.361328125,22916.06640625,21677.361328125,22796.9609375,1724298,"2015-06-10","AALI"
22868.423828125,22868.423828125,22606.390625,22606.390625,1037412,"2015-06-11","AALI"
22392,22606.390625,21701.181640625,22106.14453125,926167,"2015-06-12","AALI"
21677.361328125,21820.2890625,21415.326171875,21415.326171875,763498,"2015-06-15","AALI"
21177.11328125,21820.2890625,20319.548828125,21820.2890625,1392767,"2015-06-16","AALI"
21820.2890625,22177.607421875,21439.1484375,21439.1484375,815972,"2015-06-17","AALI"
21462.96875,21772.646484375,21462.96875,21558.25390625,941805,"2015-06-18","AALI"
21462.96875,21701.181640625,21343.86328125,21582.076171875,864038,"2015-06-19","AALI"
21772.646484375,21772.646484375,21010.365234375,21010.365234375,618144,"2015-06-22","AALI"
21058.0078125,21439.1484375,20962.72265625,20962.72265625,728235,"2015-06-23","AALI"
21105.650390625,21939.39453125,21105.650390625,21867.931640625,1936609,"2015-06-24","AALI"
21867.931640625,22272.892578125,21867.931640625,22129.96484375,1273546,"2015-06-25","AALI"
22010.859375,22296.71484375,21534.43359375,21725.00390625,634097,"2015-06-26","AALI"
21534.43359375,21796.466796875,21439.1484375,21582.076171875,447184,"2015-06-29","AALI"
21439.1484375,22010.859375,21439.1484375,21867.931640625,1142256,"2015-06-30","AALI"
22010.859375,22820.78125,22010.859375,22630.2109375,672403,"2015-07-01","AALI"
22796.9609375,23916.560546875,22773.138671875,23821.275390625,2041347,"2015-07-02","AALI"
23821.275390625,24464.44921875,23344.849609375,24297.701171875,1393607,"2015-07-03","AALI"
23535.419921875,24774.126953125,23535.419921875,24607.376953125,1549140,"2015-07-06","AALI"
24202.416015625,24750.3046875,24035.66796875,24726.484375,1334311,"2015-07-07","AALI"
24297.701171875,24345.34375,24011.845703125,24297.701171875,1479874,"2015-07-08","AALI"
23559.2421875,24416.806640625,22963.708984375,24297.701171875,1320038,"2015-07-09","AALI"
23868.91796875,24559.734375,23868.91796875,24369.1640625,787846,"2015-07-10","AALI"
24369.1640625,24678.841796875,24297.701171875,24678.841796875,466914,"2015-07-13","AALI"
24726.484375,24774.126953125,24011.845703125,24178.595703125,1002255,"2015-07-14","AALI"
24178.595703125,24178.595703125,23583.0625,23797.455078125,876632,"2015-07-15","AALI"
22844.603515625,23654.52734375,22701.67578125,23201.921875,1387939,"2015-07-22","AALI"
23201.921875,23201.921875,22725.49609375,22773.138671875,515715,"2015-07-23","AALI"
22773.138671875,22773.138671875,21844.109375,21844.109375,555280,"2015-07-24","AALI"
21820.2890625,21820.2890625,20343.369140625,20486.296875,925223,"2015-07-27","AALI"
20486.296875,20486.296875,19247.58984375,19509.625,1424042,"2015-07-28","AALI"
19676.373046875,20438.654296875,19604.91015625,19724.015625,1544102,"2015-07-29","AALI"
19724.015625,20152.798828125,18747.34375,18747.34375,1462663,"2015-07-30","AALI"
18771.166015625,19342.875,18771.166015625,19128.484375,953559,"2015-07-31","AALI"
19128.484375,19866.943359375,18580.595703125,18866.451171875,1844254,"2015-08-03","AALI"
18866.451171875,19271.412109375,18628.23828125,18961.736328125,777246,"2015-08-04","AALI"
19057.021484375,19509.625,19057.021484375,19295.232421875,858581,"2015-08-05","AALI"
19295.232421875,19414.33984375,19057.021484375,19057.021484375,1254970,"2015-08-06","AALI"
19057.021484375,19176.126953125,18842.62890625,18842.62890625,538489,"2015-08-07","AALI"
18842.62890625,18866.451171875,18104.169921875,18818.80859375,1215090,"2015-08-10","AALI"
19057.021484375,19152.3046875,18127.990234375,18175.6328125,1756832,"2015-08-11","AALI"
18127.990234375,18127.990234375,17460.994140625,17627.744140625,836961,"2015-08-12","AALI"
17723.029296875,18866.451171875,17723.029296875,18723.5234375,856167,"2015-08-13","AALI"
18580.595703125,18580.595703125,18008.884765625,18223.275390625,1005718,"2015-08-14","AALI"
18294.740234375,18294.740234375,17294.24609375,17318.068359375,953034,"2015-08-18","AALI"
17246.603515625,17532.458984375,17151.318359375,17198.9609375,510992,"2015-08-19","AALI"
17056.033203125,17056.033203125,16317.57421875,16317.57421875,815237,"2015-08-20","AALI"
16103.1826171875,16103.1826171875,15555.29296875,15769.6845703125,1011700,"2015-08-21","AALI"
14435.693359375,14912.1181640625,13744.8759765625,14530.978515625,1465181,"2015-08-24","AALI"
14483.3359375,15436.1865234375,13863.982421875,14102.1953125,1542738,"2015-08-25","AALI"
14316.5869140625,14554.7998046875,13983.0888671875,14316.5869140625,882719,"2015-08-26","AALI"
14507.1572265625,15817.3271484375,14507.1572265625,15817.3271484375,974548,"2015-08-27","AALI"
16293.7529296875,17341.888671875,16293.7529296875,17222.783203125,1572019,"2015-08-28","AALI"
17222.783203125,17818.314453125,16317.57421875,16317.57421875,848716,"2015-08-31","AALI"
16674.892578125,16865.462890625,16031.71875,16103.1826171875,1041400,"2015-09-01","AALI"
15817.3271484375,15984.076171875,15436.1865234375,15436.1865234375,781129,"2015-09-02","AALI"
15626.7568359375,15841.1484375,15483.8291015625,15507.650390625,658025,"2015-09-03","AALI"
15626.7568359375,15674.3994140625,15245.6162109375,15293.2587890625,793618,"2015-09-04","AALI"
15436.1865234375,15436.1865234375,14292.765625,14507.1572265625,624441,"2015-09-07","AALI"
14292.765625,14769.1904296875,14102.1953125,14673.90625,790994,"2015-09-08","AALI"
14864.4755859375,16555.787109375,14864.4755859375,16484.322265625,1723039,"2015-09-09","AALI"
16198.4677734375,16198.4677734375,15293.2587890625,15722.0419921875,1007817,"2015-09-10","AALI"
16150.8251953125,17437.173828125,16150.8251953125,17151.318359375,2109143,"2015-09-11","AALI"
17175.140625,17865.95703125,16722.53515625,17270.42578125,2003775,"2015-09-14","AALI"
17341.888671875,17770.671875,16960.748046875,16984.5703125,1150127,"2015-09-15","AALI"
17246.603515625,17532.458984375,17127.498046875,17294.24609375,964473,"2015-09-16","AALI"
17437.173828125,17627.744140625,16936.927734375,17127.498046875,1634253,"2015-09-17","AALI"
17198.9609375,17294.24609375,17032.212890625,17151.318359375,1566141,"2015-09-18","AALI"
16865.462890625,17246.603515625,16841.642578125,17246.603515625,603242,"2015-09-21","AALI"
17341.888671875,17580.1015625,17056.033203125,17056.033203125,1773939,"2015-09-22","AALI"
16794,17175.140625,16770.177734375,17079.85546875,1531823,"2015-09-23","AALI"
17079.85546875,17532.458984375,16960.748046875,17103.67578125,3023137,"2015-09-25","AALI"
17341.888671875,17460.994140625,16865.462890625,16960.748046875,1599410,"2015-09-28","AALI"
16770.177734375,17318.068359375,15936.43359375,17246.603515625,1998633,"2015-09-29","AALI"
17627.744140625,17699.20703125,17270.42578125,17270.42578125,2959014,"2015-09-30","AALI"
17389.53125,18485.310546875,17294.24609375,18390.025390625,3943638,"2015-10-01","AALI"
18532.953125,18937.9140625,17985.0625,18199.455078125,2698113,"2015-10-02","AALI"
18485.310546875,19461.982421875,18485.310546875,19366.697265625,1778452,"2015-10-05","AALI"
19604.91015625,19962.228515625,18580.595703125,19057.021484375,2797079,"2015-10-06","AALI"
19342.875,19509.625,17985.0625,18104.169921875,2425352,"2015-10-07","AALI"
18294.740234375,18437.66796875,17175.140625,17437.173828125,2189954,"2015-10-08","AALI"
17818.314453125,18318.560546875,17508.63671875,17746.849609375,3197141,"2015-10-09","AALI"
18080.34765625,18794.986328125,17913.599609375,18104.169921875,2579206,"2015-10-12","AALI"
18151.8125,18199.455078125,17603.921875,17913.599609375,3200605,"2015-10-13","AALI"
17913.599609375,18104.169921875,17723.029296875,17723.029296875,1748646,"2015-10-15","AALI"
17723.029296875,18056.52734375,17318.068359375,18056.52734375,2633360,"2015-10-16","AALI"
18008.884765625,18008.884765625,17675.38671875,18008.884765625,718055,"2015-10-19","AALI"
18056.52734375,18771.166015625,18056.52734375,18366.203125,1900611,"2015-10-20","AALI"
18818.80859375,19724.015625,18771.166015625,19438.16015625,5899663,"2015-10-21","AALI"
19700.1953125,20867.4375,19700.1953125,20462.4765625,5040662,"2015-10-22","AALI"
20867.4375,21058.0078125,19771.658203125,19771.658203125,1606127,"2015-10-23","AALI"
19724.015625,20057.513671875,19247.58984375,19438.16015625,702628,"2015-10-26","AALI"
19104.662109375,19890.765625,18794.986328125,19890.765625,969196,"2015-10-27","AALI"
19914.5859375,20152.798828125,18675.880859375,18675.880859375,2592640,"2015-10-28","AALI"
18532.953125,18675.880859375,18104.169921875,18390.025390625,1432857,"2015-10-29","AALI"
18390.025390625,19438.16015625,18390.025390625,18961.736328125,2580991,"2015-10-30","AALI"
18961.736328125,19247.58984375,18413.845703125,18961.736328125,1460773,"2015-11-02","AALI"
19342.875,19390.517578125,18890.271484375,18914.09375,2017209,"2015-11-03","AALI"
19057.021484375,20009.87109375,19057.021484375,19890.765625,2579416,"2015-11-04","AALI"
19819.30078125,19819.30078125,18961.736328125,19009.37890625,2212098,"2015-11-05","AALI"
18985.556640625,19271.412109375,18985.556640625,19080.841796875,739360,"2015-11-06","AALI"
18580.595703125,18914.09375,18127.990234375,18413.845703125,1147923,"2015-11-09","AALI"
18151.8125,18556.7734375,17818.314453125,17818.314453125,866242,"2015-11-10","AALI"
17818.314453125,18104.169921875,17151.318359375,17151.318359375,1420578,"2015-11-11","AALI"
17151.318359375,18032.705078125,17151.318359375,17675.38671875,1352572,"2015-11-12","AALI"
17627.744140625,17985.0625,17151.318359375,17198.9609375,1205120,"2015-11-13","AALI"
17198.9609375,17437.173828125,17151.318359375,17222.783203125,526630,"2015-11-16","AALI"
17294.24609375,17580.1015625,17294.24609375,17484.81640625,764862,"2015-11-17","AALI"
17508.63671875,17723.029296875,17270.42578125,17270.42578125,791414,"2015-11-18","AALI"
17460.994140625,17794.4921875,17341.888671875,17484.81640625,1565932,"2015-11-19","AALI"
17675.38671875,17818.314453125,17389.53125,17389.53125,1485226,"2015-11-20","AALI"
17437.173828125,18008.884765625,17437.173828125,17842.134765625,678700,"2015-11-23","AALI"
17889.77734375,18008.884765625,17580.1015625,17580.1015625,629479,"2015-11-24","AALI"
17627.744140625,17865.95703125,17508.63671875,17818.314453125,1123575,"2015-11-25","AALI"
17627.744140625,17865.95703125,17627.744140625,17627.744140625,755836,"2015-11-26","AALI"
17627.744140625,17818.314453125,17222.783203125,17222.783203125,864773,"2015-11-27","AALI"
17222.783203125,17341.888671875,16150.8251953125,16150.8251953125,5789887,"2015-11-30","AALI"
16531.96484375,17056.033203125,16389.037109375,17056.033203125,1575587,"2015-12-01","AALI"
16913.10546875,17246.603515625,16794,17056.033203125,801384,"2015-12-02","AALI"
16770.177734375,16960.748046875,16770.177734375,16817.8203125,750589,"2015-12-03","AALI"
16674.892578125,17056.033203125,16627.25,16770.177734375,927217,"2015-12-04","AALI"
16770.177734375,17294.24609375,16770.177734375,17175.140625,1058507,"2015-12-07","AALI"
17151.318359375,17151.318359375,16627.25,16627.25,882299,"2015-12-08","AALI"
16627.25,16627.25,16627.25,16627.25,0,"2015-12-09","AALI"
16436.6796875,16460.501953125,15745.86328125,15793.505859375,1019466,"2015-12-10","AALI"
15817.3271484375,16007.8974609375,15650.578125,15793.505859375,1080546,"2015-12-11","AALI"
15436.1865234375,15698.220703125,15269.4375,15698.220703125,605865,"2015-12-14","AALI"
15722.0419921875,15817.3271484375,15507.650390625,15674.3994140625,602612,"2015-12-15","AALI"
15436.1865234375,15769.6845703125,15388.5439453125,15436.1865234375,875372,"2015-12-16","AALI"
16150.8251953125,16150.8251953125,15483.8291015625,15674.3994140625,1281522,"2015-12-17","AALI"
15674.3994140625,15674.3994140625,15269.4375,15269.4375,941280,"2015-12-18","AALI"
15245.6162109375,15245.6162109375,15055.0458984375,15126.509765625,1114549,"2015-12-21","AALI"
15245.6162109375,15293.2587890625,14816.8330078125,14983.58203125,846722,"2015-12-22","AALI"
15055.0458984375,15102.6884765625,14650.0849609375,14769.1904296875,1006033,"2015-12-23","AALI"
15055.0458984375,15388.5439453125,14959.7607421875,15269.4375,4465231,"2015-12-28","AALI"
15388.5439453125,15412.365234375,15102.6884765625,15126.509765625,1366950,"2015-12-29","AALI"
15245.6162109375,15340.9013671875,15078.8671875,15102.6884765625,3945212,"2015-12-30","AALI"
15102.6884765625,15197.9736328125,14864.4755859375,14959.7607421875,946632,"2016-01-04","AALI"
14959.7607421875,15936.43359375,14959.7607421875,15888.791015625,2583929,"2016-01-05","AALI"
15936.43359375,16174.646484375,15745.86328125,15936.43359375,2022351,"2016-01-06","AALI"
15626.7568359375,15817.3271484375,15436.1865234375,15626.7568359375,2008078,"2016-01-07","AALI"
15626.7568359375,15650.578125,15364.72265625,15483.8291015625,767066,"2016-01-08","AALI"
15483.8291015625,15531.4716796875,15126.509765625,15245.6162109375,403210,"2016-01-11","AALI"
15293.2587890625,15793.505859375,15293.2587890625,15769.6845703125,1720100,"2016-01-12","AALI"
15793.505859375,16007.8974609375,15531.4716796875,15602.935546875,893948,"2016-01-13","AALI"
15436.1865234375,15936.43359375,15340.9013671875,15674.3994140625,2090148,"2016-01-14","AALI"
15722.0419921875,16007.8974609375,15626.7568359375,15817.3271484375,1524477,"2016-01-15","AALI"
15531.4716796875,16317.57421875,15531.4716796875,16293.7529296875,1773834,"2016-01-18","AALI"
16436.6796875,16627.25,16222.2890625,16460.501953125,1502648,"2016-01-19","AALI"
16460.501953125,16460.501953125,15912.6123046875,15912.6123046875,1271972,"2016-01-20","AALI"
15912.6123046875,16007.8974609375,15460.0078125,15602.935546875,1154220,"2016-01-21","AALI"
15817.3271484375,15936.43359375,15602.935546875,15769.6845703125,1279633,"2016-01-22","AALI"
16055.5400390625,16222.2890625,15864.9697265625,16007.8974609375,798970,"2016-01-25","AALI"
15817.3271484375,15912.6123046875,15650.578125,15912.6123046875,664007,"2016-01-26","AALI"
16007.8974609375,16127.00390625,15793.505859375,15984.076171875,819645,"2016-01-27","AALI"
15984.076171875,16412.859375,15984.076171875,16412.859375,2136325,"2016-01-28","AALI"
16460.501953125,16555.787109375,16103.1826171875,16269.931640625,2102217,"2016-01-29","AALI"
16389.037109375,16389.037109375,15864.9697265625,16198.4677734375,1206379,"2016-02-01","AALI"
16198.4677734375,16198.4677734375,15722.0419921875,15722.0419921875,2120583,"2016-02-02","AALI"
15555.29296875,15864.9697265625,15507.650390625,15864.9697265625,1865978,"2016-02-03","AALI"
15912.6123046875,16460.501953125,15888.791015625,16222.2890625,3659753,"2016-02-04","AALI"
16222.2890625,16412.859375,16055.5400390625,16269.931640625,2508681,"2016-02-05","AALI"
16198.4677734375,16389.037109375,15864.9697265625,15912.6123046875,1076348,"2016-02-09","AALI"
16007.8974609375,16103.1826171875,15698.220703125,15745.86328125,895103,"2016-02-10","AALI"
15745.86328125,16007.8974609375,15412.365234375,15436.1865234375,1901976,"2016-02-11","AALI"
15436.1865234375,16031.71875,15412.365234375,15864.9697265625,1703309,"2016-02-12","AALI"
16103.1826171875,16627.25,15984.076171875,16555.787109375,2355772,"2016-02-15","AALI"
16627.25,17318.068359375,16627.25,17246.603515625,2950093,"2016-02-16","AALI"
17437.173828125,17818.314453125,17341.888671875,17675.38671875,3409871,"2016-02-17","AALI"
17627.744140625,18628.23828125,16817.8203125,16889.28515625,6132123,"2016-02-18","AALI"
16889.28515625,17270.42578125,16889.28515625,16913.10546875,2337721,"2016-02-19","AALI"
16960.748046875,17175.140625,16913.10546875,16984.5703125,471217,"2016-02-22","AALI"
17056.033203125,17151.318359375,16103.1826171875,16269.931640625,1898198,"2016-02-23","AALI"
16198.4677734375,16341.3955078125,15722.0419921875,15793.505859375,1446081,"2016-02-24","AALI"
15626.7568359375,15626.7568359375,14078.3740234375,14316.5869140625,8690655,"2016-02-25","AALI"
14292.765625,14292.765625,13339.9140625,13482.841796875,6039559,"2016-02-26","AALI"
13530.484375,14149.837890625,13530.484375,14149.837890625,2240224,"2016-02-29","AALI"
14292.765625,14292.765625,14102.1953125,14268.9443359375,1599725,"2016-03-01","AALI"
14268.9443359375,14554.7998046875,14102.1953125,14292.765625,3960010,"2016-03-02","AALI"
14483.3359375,14530.978515625,14126.0166015625,14197.48046875,1828302,"2016-03-03","AALI"
14316.5869140625,14459.5146484375,14221.3017578125,14388.05078125,1437685,"2016-03-04","AALI"
14578.62109375,15102.6884765625,14554.7998046875,15031.224609375,2502384,"2016-03-07","AALI"
15150.3310546875,15412.365234375,14840.654296875,15055.0458984375,1863250,"2016-03-08","AALI"
15007.4033203125,16722.53515625,15007.4033203125,16674.892578125,6493355,"2016-03-10","AALI"
16674.892578125,16674.892578125,16674.892578125,16674.892578125,0,"2016-03-11","AALI"
16674.892578125,16674.892578125,16674.892578125,16674.892578125,0,"2016-03-14","AALI"
16484.322265625,16674.892578125,16365.216796875,16674.892578125,1920237,"2016-03-15","AALI"
16674.892578125,16960.748046875,16508.14453125,16960.748046875,1976699,"2016-03-16","AALI"
16865.462890625,17056.033203125,16674.892578125,16960.748046875,1827777,"2016-03-17","AALI"
16960.748046875,17103.67578125,16794,16984.5703125,2451275,"2016-03-18","AALI"
16984.5703125,17056.033203125,16794,16865.462890625,686676,"2016-03-21","AALI"
16984.5703125,17127.498046875,16627.25,17127.498046875,1664058,"2016-03-22","AALI"
17103.67578125,17127.498046875,16794,16865.462890625,990291,"2016-03-23","AALI"
16794,16841.642578125,16389.037109375,16484.322265625,1138583,"2016-03-24","AALI"
16484.322265625,16603.4296875,16246.1103515625,16293.7529296875,1431808,"2016-03-28","AALI"
16317.57421875,16698.71484375,16317.57421875,16579.607421875,444140,"2016-03-29","AALI"
16674.892578125,16770.177734375,16484.322265625,16651.072265625,1105734,"2016-03-30","AALI"
16603.4296875,17437.173828125,16603.4296875,17341.888671875,2176310,"2016-03-31","AALI"
17341.888671875,17389.53125,16817.8203125,17294.24609375,1061236,"2016-04-01","AALI"
17151.318359375,17175.140625,16531.96484375,16674.892578125,1756098,"2016-04-04","AALI"
16674.892578125,16841.642578125,16579.607421875,16579.607421875,764022,"2016-04-05","AALI"
16603.4296875,16651.072265625,16246.1103515625,16341.3955078125,1332107,"2016-04-06","AALI"
16484.322265625,16531.96484375,16198.4677734375,16198.4677734375,1808047,"2016-04-07","AALI"
16293.7529296875,16293.7529296875,15912.6123046875,16055.5400390625,1311117,"2016-04-08","AALI"
16055.5400390625,16055.5400390625,16055.5400390625,16055.5400390625,0,"2016-04-11","AALI"
15531.4716796875,15531.4716796875,15126.509765625,15269.4375,1600984,"2016-04-12","AALI"
15269.4375,15269.4375,15269.4375,15269.4375,0,"2016-04-13","AALI"
15269.4375,15269.4375,15269.4375,15269.4375,0,"2016-04-14","AALI"
15269.4375,15269.4375,15269.4375,15269.4375,0,"2016-04-15","AALI"
15269.4375,15269.4375,15269.4375,15269.4375,0,"2016-04-18","AALI"
15269.4375,15269.4375,15269.4375,15269.4375,0,"2016-04-19","AALI"
15531.4716796875,15626.7568359375,15245.6162109375,15245.6162109375,2272233,"2016-04-20","AALI"
15245.6162109375,15531.4716796875,15245.6162109375,15293.2587890625,1586606,"2016-04-21","AALI"
15293.2587890625,15388.5439453125,15055.0458984375,15221.794921875,1333471,"2016-04-22","AALI"
15340.9013671875,15364.72265625,15007.4033203125,15007.4033203125,1040981,"2016-04-25","AALI"
15007.4033203125,15864.9697265625,14959.7607421875,15531.4716796875,3249196,"2016-04-26","AALI"
15650.578125,15817.3271484375,15340.9013671875,15340.9013671875,1422048,"2016-04-27","AALI"
15436.1865234375,15579.1142578125,15340.9013671875,15483.8291015625,669779,"2016-04-28","AALI"
15626.7568359375,15626.7568359375,15197.9736328125,15340.9013671875,755207,"2016-04-29","AALI"
15245.6162109375,15483.8291015625,14864.4755859375,15483.8291015625,577320,"2016-05-02","AALI"
15436.1865234375,15507.650390625,15221.794921875,15436.1865234375,591802,"2016-05-03","AALI"
15150.3310546875,15197.9736328125,14912.1181640625,14983.58203125,1058402,"2016-05-04","AALI"
14983.58203125,15126.509765625,14483.3359375,14650.0849609375,1416066,"2016-05-09","AALI"
14530.978515625,14554.7998046875,14102.1953125,14197.48046875,1749276,"2016-05-10","AALI"
14769.1904296875,14840.654296875,14197.48046875,14769.1904296875,1768901,"2016-05-11","AALI"
14769.1904296875,15055.0458984375,14697.7275390625,14935.939453125,862674,"2016-05-12","AALI"
14864.4755859375,14864.4755859375,13911.625,14149.837890625,3519752,"2016-05-13","AALI"
13911.625,14102.1953125,13816.33984375,13959.267578125,1389724,"2016-05-16","AALI"
14006.91015625,14268.9443359375,13911.625,14126.0166015625,1128507,"2016-05-17","AALI"
13816.33984375,14173.6591796875,13816.33984375,14078.3740234375,1240697,"2016-05-18","AALI"
14221.3017578125,14221.3017578125,13911.625,14173.6591796875,1617251,"2016-05-19","AALI"
14197.48046875,14221.3017578125,13935.4462890625,14030.7314453125,1120951,"2016-05-20","AALI"
14030.7314453125,14221.3017578125,14030.7314453125,14102.1953125,726031,"2016-05-23","AALI"
14054.552734375,14197.48046875,13816.33984375,13863.982421875,1051161,"2016-05-24","AALI"
13863.982421875,14078.3740234375,13863.982421875,13983.0888671875,900665,"2016-05-25","AALI"
14245.123046875,14483.3359375,14102.1953125,14126.0166015625,1383217,"2016-05-26","AALI"
14197.48046875,14364.2294921875,14197.48046875,14292.765625,1189273,"2016-05-27","AALI"
14292.765625,14388.05078125,14197.48046875,14221.3017578125,3623231,"2016-05-30","AALI"
14006.91015625,14102.1953125,13173.1650390625,13482.841796875,38175747,"2016-05-31","AALI"
13196.986328125,13863.982421875,13125.5224609375,13744.8759765625,6881348,"2016-06-01","AALI"
13840.1611328125,14745.369140625,13840.1611328125,14650.0849609375,8146289,"2016-06-02","AALI"
14650.0849609375,15483.8291015625,14650.0849609375,14840.654296875,8330263,"2016-06-03","AALI"
14840.654296875,15031.224609375,14459.5146484375,14697.7275390625,2521275,"2016-06-06","AALI"
14750,16200,14750,15775,6816400,"2016-06-07","AALI"
15850,16175,15750,16000,4369500,"2016-06-08","AALI"
16200,16200,15475,15550,2933500,"2016-06-09","AALI"
15450,15700,15250,15550,873200,"2016-06-10","AALI"
15300,15300,14700,14900,2215500,"2016-06-13","AALI"
14950,14950,14400,14500,5454000,"2016-06-14","AALI"
14500,14825,14375,14700,3554600,"2016-06-15","AALI"
14700,14750,14500,14500,3936000,"2016-06-16","AALI"
14500,14700,14500,14550,2441400,"2016-06-17","AALI"
14700,14725,14575,14700,891400,"2016-06-20","AALI"
14600,14825,14600,14625,1189900,"2016-06-21","AALI"
14800,14800,14325,14500,1315900,"2016-06-22","AALI"
14675,14675,14350,14500,1108200,"2016-06-23","AALI"
14600,14600,13900,14100,3140000,"2016-06-24","AALI"
14100,14350,14050,14300,662300,"2016-06-27","AALI"
14350,14600,14225,14600,2243500,"2016-06-28","AALI"
14625,14700,14475,14650,1650100,"2016-06-29","AALI"
14700,14750,14500,14700,1472400,"2016-06-30","AALI"
14700,14725,14400,14450,1152800,"2016-07-01","AALI"
14400,14450,14000,14100,5544200,"2016-07-11","AALI"
14125,14325,14125,14250,3913000,"2016-07-12","AALI"
14475,14550,14275,14475,2653100,"2016-07-13","AALI"
14550,14600,14350,14400,1711200,"2016-07-14","AALI"
14475,14900,14425,14800,4065700,"2016-07-15","AALI"
14900,15500,14900,15375,5026300,"2016-07-18","AALI"
15450,15500,15150,15150,2744800,"2016-07-19","AALI"
15250,15675,15250,15550,4072200,"2016-07-20","AALI"
15600,15700,15100,15100,2056800,"2016-07-21","AALI"
15100,15300,15025,15100,1339900,"2016-07-22","AALI"
15200,15400,15100,15200,971500,"2016-07-25","AALI"
15200,15200,14875,14900,2102200,"2016-07-26","AALI"
15075,15100,14550,14650,3950900,"2016-07-27","AALI"
14750,14900,14675,14700,1794700,"2016-07-28","AALI"
14700,14950,14500,14500,2810100,"2016-07-29","AALI"
14700,14950,14650,14850,1499100,"2016-08-01","AALI"
14850,14900,14575,14600,2587400,"2016-08-02","AALI"
14400,14825,14400,14775,2476100,"2016-08-03","AALI"
15200,15200,14925,15200,4399500,"2016-08-04","AALI"
15400,15500,15100,15125,2475800,"2016-08-05","AALI"
15125,15250,14950,15050,1917300,"2016-08-08","AALI"
15200,15200,15050,15100,2163200,"2016-08-09","AALI"
15250,15775,15250,15725,8051100,"2016-08-10","AALI"
15800,16175,15750,15800,7940900,"2016-08-11","AALI"
16000,16000,15650,15700,3028500,"2016-08-12","AALI"
15800,16350,15325,16275,5498300,"2016-08-15","AALI"
16400,16900,16400,16600,7848700,"2016-08-16","AALI"
16900,17225,16575,16600,10770700,"2016-08-18","AALI"
16600,16950,16350,16600,4691100,"2016-08-19","AALI"
16600,17200,16500,17000,3134700,"2016-08-22","AALI"
16900,16900,16275,16725,3992000,"2016-08-23","AALI"
16650,16650,16225,16225,3289900,"2016-08-24","AALI"
16350,16800,16200,16800,3390200,"2016-08-25","AALI"
16825,16825,16475,16550,1746500,"2016-08-26","AALI"
16450,16450,15850,15925,2899300,"2016-08-29","AALI"
16000,16150,15750,16100,1609500,"2016-08-30","AALI"
16075,16450,15925,16400,2154800,"2016-08-31","AALI"
16400,16500,16175,16200,1862800,"2016-09-01","AALI"
16200,16425,16200,16325,979800,"2016-09-02","AALI"
16525,16750,16350,16400,1976200,"2016-09-05","AALI"
16500,16600,16450,16575,1040000,"2016-09-06","AALI"
16575,16725,16500,16725,1499500,"2016-09-07","AALI"
16725,16725,16450,16475,989800,"2016-09-08","AALI"
16425,16450,16100,16350,743100,"2016-09-09","AALI"
16375,16375,15800,15900,947000,"2016-09-13","AALI"
15800,15800,15375,15450,935500,"2016-09-14","AALI"
15300,15700,15300,15650,1802700,"2016-09-15","AALI"
15700,15775,15200,15650,1176700,"2016-09-16","AALI"
15500,16175,15500,16025,1412900,"2016-09-19","AALI"
16075,16275,15800,16125,2101000,"2016-09-20","AALI"
16125,16150,15900,16050,868200,"2016-09-21","AALI"
16100,16225,15600,15625,1826200,"2016-09-22","AALI"
15450,15900,15400,15450,1835300,"2016-09-23","AALI"
15550,15650,15475,15550,1314700,"2016-09-26","AALI"
15500,15575,15225,15300,2764400,"2016-09-27","AALI"
15300,15300,14875,14925,3770700,"2016-09-28","AALI"
15175,15175,14975,15000,1605000,"2016-09-29","AALI"
15000,15100,14800,14825,1137200,"2016-09-30","AALI"
14900,15075,14900,15000,2037300,"2016-10-03","AALI"
15025,15175,15000,15025,1456700,"2016-10-04","AALI"
15075,15100,14925,15000,1820700,"2016-10-05","AALI"
15025,15075,14950,15000,827900,"2016-10-06","AALI"
15000,15450,14950,15325,3017600,"2016-10-07","AALI"
15325,15400,15200,15200,1332400,"2016-10-10","AALI"
15175,15300,15100,15125,1689700,"2016-10-11","AALI"
15250,15325,14950,15000,2254100,"2016-10-12","AALI"
15175,15175,14775,14775,2387500,"2016-10-13","AALI"
14775,15075,14725,15075,979300,"2016-10-14","AALI"
15100,15725,15000,15675,5597500,"2016-10-17","AALI"
15800,16025,15800,15950,4221900,"2016-10-18","AALI"
15850,15900,15700,15800,1812100,"2016-10-19","AALI"
15800,15800,15400,15475,912200,"2016-10-20","AALI"
15450,15525,14600,14600,2926000,"2016-10-21","AALI"
14950,15500,14950,15325,1724400,"2016-10-24","AALI"
15575,15850,15550,15600,1872700,"2016-10-25","AALI"
15525,15650,15375,15600,843000,"2016-10-26","AALI"
15750,15800,15400,15625,1330000,"2016-10-27","AALI"
15800,15800,15450,15525,1049700,"2016-10-28","AALI"
15550,15575,15175,15250,969700,"2016-10-31","AALI"
15250,15450,14875,15000,2152600,"2016-11-01","AALI"
15125,15125,14750,14750,3025800,"2016-11-02","AALI"
14900,15050,14575,14625,1766500,"2016-11-03","AALI"
14625,14825,14450,14775,1677600,"2016-11-04","AALI"
14825,15050,14750,15000,1476700,"2016-11-07","AALI"
15100,15400,15000,15325,2162300,"2016-11-08","AALI"
15325,15350,14825,15125,1833600,"2016-11-09","AALI"
15175,15500,15150,15425,1706200,"2016-11-10","AALI"
15300,15900,14925,15725,9180200,"2016-11-11","AALI"
15900,16075,15475,15850,6768400,"2016-11-14","AALI"
15675,15675,15000,15200,1999700,"2016-11-15","AALI"
14900,15350,14900,15325,1366600,"2016-11-16","AALI"
15325,15650,15200,15500,2570100,"2016-11-17","AALI"
15500,15575,15200,15200,526000,"2016-11-18","AALI"
15400,15400,14900,15175,948100,"2016-11-21","AALI"
15250,15325,15025,15200,1659600,"2016-11-22","AALI"
15325,15750,15200,15600,2755800,"2016-11-23","AALI"
15750,16675,15725,16600,8932900,"2016-11-24","AALI"
16675,16950,16625,16625,2919300,"2016-11-25","AALI"
16625,17075,16350,16850,3461400,"2016-11-28","AALI"
16850,17450,16800,17000,4456500,"2016-11-29","AALI"
16975,16975,16450,16550,1763100,"2016-11-30","AALI"
16850,16975,16550,16700,1161600,"2016-12-01","AALI"
16825,17475,16825,17300,3109900,"2016-12-02","AALI"
17200,17600,16950,17600,2192100,"2016-12-05","AALI"
17650,17950,17650,17800,2007800,"2016-12-06","AALI"
17900,17900,17500,17725,1436700,"2016-12-07","AALI"
17500,17650,17200,17575,1883600,"2016-12-08","AALI"
17500,17500,17350,17450,335500,"2016-12-09","AALI"
17450,17450,17100,17125,884300,"2016-12-13","AALI"
17150,17300,16800,16900,1246200,"2016-12-14","AALI"
16900,17225,16675,17050,1579300,"2016-12-15","AALI"
17250,17300,16900,17200,774900,"2016-12-16","AALI"
17350,17400,17000,17000,1817700,"2016-12-19","AALI"
17000,17000,16700,16800,519700,"2016-12-20","AALI"
16800,16950,16700,16800,674700,"2016-12-21","AALI"
16800,16800,16450,16575,1101800,"2016-12-22","AALI"
16500,16600,16150,16300,992900,"2016-12-23","AALI"
16400,17050,16400,17000,679100,"2016-12-27","AALI"
17100,17250,17050,17125,1178300,"2016-12-28","AALI"
17100,17300,17000,17250,909300,"2016-12-29","AALI"
17250,17250,16725,16775,766200,"2016-12-30","AALI"
16775,16775,16775,16775,0,"2017-01-02","AALI"
16900,17125,16600,16600,1039400,"2017-01-03","AALI"
16700,16850,16150,16325,2495900,"2017-01-04","AALI"
16325,16450,16225,16350,1107200,"2017-01-05","AALI"
16350,16575,16325,16375,875300,"2017-01-06","AALI"
16425,16800,16350,16700,1071100,"2017-01-09","AALI"
16800,16925,16725,16875,835100,"2017-01-10","AALI"
16825,17050,16700,17000,1690200,"2017-01-11","AALI"
17000,17175,16850,17175,1200700,"2017-01-12","AALI"
17175,17200,16575,16800,1508500,"2017-01-13","AALI"
16800,16900,16525,16625,383200,"2017-01-16","AALI"
16625,16800,16475,16600,670800,"2017-01-17","AALI"
16700,17000,16600,16625,1869300,"2017-01-18","AALI"
16625,16775,16450,16500,1152400,"2017-01-19","AALI"
16500,16575,16050,16200,2168700,"2017-01-20","AALI"
16225,16500,16025,16100,990400,"2017-01-23","AALI"
16100,16225,15925,16000,1684200,"2017-01-24","AALI"
16150,16150,15725,15775,2076600,"2017-01-25","AALI"
15800,16000,15775,15825,1189700,"2017-01-26","AALI"
15825,15925,15750,15800,844900,"2017-01-27","AALI"
15925,15975,15725,15775,1111500,"2017-01-30","AALI"
15775,15900,15750,15775,575100,"2017-01-31","AALI"
15775,16025,15775,16000,2099100,"2017-02-01","AALI"
16000,16200,15950,16150,2634400,"2017-02-02","AALI"
16250,16275,15900,16000,1136800,"2017-02-03","AALI"
16000,16050,15950,16000,1712600,"2017-02-06","AALI"
16100,16100,15775,15800,1093500,"2017-02-07","AALI"
15800,15975,15775,15850,1244100,"2017-02-08","AALI"
15950,15950,15475,15600,2465700,"2017-02-09","AALI"
15725,15950,15525,15800,1523900,"2017-02-10","AALI"
15900,15925,15600,15625,602300,"2017-02-13","AALI"
15650,15750,15550,15625,1979200,"2017-02-14","AALI"
15625,15625,15625,15625,0,"2017-02-15","AALI"
15775,15800,15600,15600,665200,"2017-02-16","AALI"
15575,15575,15200,15225,2187300,"2017-02-17","AALI"
15300,15400,15175,15225,866800,"2017-02-20","AALI"
15375,15375,15150,15175,1213300,"2017-02-21","AALI"
15225,15225,14750,14775,3390500,"2017-02-22","AALI"
14850,14900,14675,14700,2492900,"2017-02-23","AALI"
14850,15125,14775,14975,2614400,"2017-02-24","AALI"
15100,15600,15000,15600,5167300,"2017-02-27","AALI"
15800,15850,14900,14950,5921500,"2017-02-28","AALI"
15200,15225,14975,15175,2916700,"2017-03-01","AALI"
15250,15375,15225,15325,1506300,"2017-03-02","AALI"
15325,15350,15225,15275,1251500,"2017-03-03","AALI"
15275,15375,15250,15300,723900,"2017-03-06","AALI"
15325,15400,15275,15275,787100,"2017-03-07","AALI"
15375,15375,15050,15200,1375700,"2017-03-08","AALI"
15225,15300,15075,15225,934000,"2017-03-09","AALI"
15200,15250,15100,15200,636600,"2017-03-10","AALI"
15200,15200,15000,15025,758700,"2017-03-13","AALI"
15050,15150,15050,15125,513700,"2017-03-14","AALI"
15125,15175,14975,15000,1014900,"2017-03-15","AALI"
15050,15375,15050,15350,1838300,"2017-03-16","AALI"
15400,15400,15125,15250,1049300,"2017-03-17","AALI"
15250,15300,15150,15150,612700,"2017-03-20","AALI"
15150,15250,15100,15225,728000,"2017-03-21","AALI"
15200,15200,15075,15075,650900,"2017-03-22","AALI"
15100,15250,15050,15100,1210400,"2017-03-23","AALI"
15025,15100,14925,14975,1845900,"2017-03-24","AALI"
14650,15000,14575,14650,1807100,"2017-03-27","AALI"
14650,15150,14650,15150,1036600,"2017-03-29","AALI"
15150,15200,15025,15150,1306700,"2017-03-30","AALI"
15000,15075,14850,14900,1580000,"2017-03-31","AALI"
14900,15075,14900,15000,1173000,"2017-04-03","AALI"
14900,15050,14900,15000,1133900,"2017-04-04","AALI"
15000,15000,15000,15000,0,"2017-04-05","AALI"
14875,15025,14750,14800,1107800,"2017-04-06","AALI"
14725,14800,14550,14650,1775800,"2017-04-07","AALI"
14675,14800,14475,14575,1822400,"2017-04-10","AALI"
14575,14725,14400,14500,2064300,"2017-04-11","AALI"
14500,14750,14500,14550,2410500,"2017-04-12","AALI"
14600,14750,14575,14575,2680100,"2017-04-13","AALI"
14625,14725,14550,14575,1568500,"2017-04-17","AALI"
14700,14700,14575,14700,3046100,"2017-04-18","AALI"
14700,14700,14700,14700,0,"2017-04-19","AALI"
14800,14950,14725,14800,3173900,"2017-04-20","AALI"
14600,14650,14450,14500,3094900,"2017-04-21","AALI"
14500,14650,14500,14500,1007400,"2017-04-25","AALI"
14500,14575,14375,14375,1420800,"2017-04-26","AALI"
14400,14625,14400,14450,1714600,"2017-04-27","AALI"
14625,14625,14350,14400,2377500,"2017-04-28","AALI"
14400,14525,14350,14350,876000,"2017-05-02","AALI"
14350,14400,14125,14175,1557300,"2017-05-03","AALI"
14175,14225,14100,14100,958200,"2017-05-04","AALI"
14100,14350,14100,14150,881500,"2017-05-05","AALI"
14250,14600,14250,14525,2067900,"2017-05-08","AALI"
14625,14625,14225,14525,1668600,"2017-05-09","AALI"
14550,14575,14200,14200,540500,"2017-05-10","AALI"
14300,14850,14300,14700,2725800,"2017-05-12","AALI"
14850,14850,14500,14650,1149900,"2017-05-15","AALI"
14650,14850,14500,14650,1482300,"2017-05-16","AALI"
14650,14675,14400,14425,832400,"2017-05-17","AALI"
14400,14650,14225,14650,1684400,"2017-05-18","AALI"
14650,14825,14550,14800,800800,"2017-05-19","AALI"
14900,14975,14425,14550,1816900,"2017-05-22","AALI"
14550,14725,14425,14450,876900,"2017-05-23","AALI"
14600,14600,14400,14550,445300,"2017-05-24","AALI"
14600,14700,14500,14700,654600,"2017-05-26","AALI"
14700,14700,14450,14525,487800,"2017-05-29","AALI"
14450,14650,14450,14450,632100,"2017-05-30","AALI"
14425,14500,14300,14300,1030600,"2017-05-31","AALI"
14300,14300,14300,14300,0,"2017-06-01","AALI"
14350,14500,14250,14275,1463900,"2017-06-02","AALI"
14300,14450,14300,14425,378400,"2017-06-05","AALI"
14400,14425,14275,14275,659800,"2017-06-06","AALI"
14425,14425,14250,14275,533600,"2017-06-07","AALI"
14350,14350,14250,14250,309100,"2017-06-08","AALI"
14300,14325,14225,14225,391900,"2017-06-09","AALI"
14300,14350,14200,14200,451800,"2017-06-12","AALI"
14225,14250,14125,14150,423200,"2017-06-13","AALI"
14150,14350,14125,14325,683300,"2017-06-14","AALI"
14350,14450,14300,14400,1080800,"2017-06-15","AALI"
14450,14500,14325,14450,1336200,"2017-06-16","AALI"
14450,14650,14425,14600,1781000,"2017-06-19","AALI"
14650,14650,14350,14375,928500,"2017-06-20","AALI"
14375,14700,14350,14700,1702300,"2017-06-21","AALI"
14700,14700,14600,14700,1199800,"2017-06-22","AALI"
14700,14700,14700,14700,0,"2017-06-23","AALI"
14700,14700,14700,14700,0,"2017-06-26","AALI"
14700,14700,14700,14700,0,"2017-06-27","AALI"
14700,14700,14700,14700,0,"2017-06-28","AALI"
14700,14700,14700,14700,0,"2017-06-29","AALI"
14700,14700,14700,14700,0,"2017-06-30","AALI"
14700,14875,14700,14825,984100,"2017-07-03","AALI"
14825,14950,14825,14900,2239300,"2017-07-04","AALI"
14900,15300,14900,15200,4037400,"2017-07-05","AALI"
15200,15275,15100,15175,836200,"2017-07-06","AALI"
15175,15175,15025,15100,880500,"2017-07-07","AALI"
15000,15175,14950,15100,495800,"2017-07-10","AALI"
15100,15225,15050,15150,1185700,"2017-07-11","AALI"
15100,15200,15050,15150,1261800,"2017-07-12","AALI"
15225,15225,15075,15150,550300,"2017-07-13","AALI"
15100,15300,15100,15175,593900,"2017-07-14","AALI"
15200,15225,15150,15175,602300,"2017-07-17","AALI"
15175,15225,15050,15150,1151300,"2017-07-18","AALI"
15150,15250,15100,15200,1442900,"2017-07-19","AALI"
15200,15275,15150,15200,960400,"2017-07-20","AALI"
15250,15600,15200,15450,2569000,"2017-07-21","AALI"
15400,15450,15200,15250,997100,"2017-07-24","AALI"
15200,15375,15050,15375,942500,"2017-07-25","AALI"
15300,15400,15100,15375,612300,"2017-07-26","AALI"
15300,15300,15125,15225,860700,"2017-07-27","AALI"
15225,15225,14475,14575,2598700,"2017-07-28","AALI"
14650,14775,14550,14725,1231900,"2017-07-31","AALI"
14725,14775,14475,14700,1542000,"2017-08-01","AALI"
14900,14900,14575,14900,621600,"2017-08-02","AALI"
14925,15275,14800,15175,2266100,"2017-08-03","AALI"
15175,15175,15000,15125,340600,"2017-08-04","AALI"
15150,15150,14725,15050,1232300,"2017-08-07","AALI"
15050,15300,14850,15300,1796800,"2017-08-08","AALI"
15300,15300,15025,15250,1300900,"2017-08-09","AALI"
15125,15200,15075,15150,501900,"2017-08-10","AALI"
15100,15100,14900,15000,824300,"2017-08-11","AALI"
15000,15000,14925,15000,280100,"2017-08-14","AALI"
15000,15025,14850,14850,626100,"2017-08-15","AALI"
14975,14975,14850,14975,201900,"2017-08-16","AALI"
14975,14975,14975,14975,0,"2017-08-17","AALI"
14875,14950,14825,14850,480300,"2017-08-18","AALI"
14850,14900,14650,14675,662900,"2017-08-21","AALI"
14750,15225,14750,15225,1829300,"2017-08-22","AALI"
15250,15325,15000,15150,1631600,"2017-08-23","AALI"
15150,15150,14900,15000,600400,"2017-08-24","AALI"
14975,15300,14975,15275,1096800,"2017-08-25","AALI"
15275,15275,15100,15150,363100,"2017-08-28","AALI"
15175,15175,15000,15125,126700,"2017-08-29","AALI"
15150,15150,14850,14900,482800,"2017-08-30","AALI"
14925,14950,14750,14750,510100,"2017-08-31","AALI"
14750,14750,14750,14750,0,"2017-09-01","AALI"
14750,14975,14675,14700,475700,"2017-09-04","AALI"
14700,14900,14650,14850,307300,"2017-09-05","AALI"
14850,14850,14700,14725,219900,"2017-09-06","AALI"
14775,14825,14725,14725,153300,"2017-09-07","AALI"
14800,14975,14775,14950,296100,"2017-09-08","AALI"
14950,15100,14825,15100,741800,"2017-09-11","AALI"
15100,15100,14950,14975,664800,"2017-09-12","AALI"
14975,15300,14975,15300,1838200,"2017-09-13","AALI"
15275,15550,15200,15500,2308900,"2017-09-14","AALI"
15500,15575,15000,15000,1996900,"2017-09-15","AALI"
15000,15100,14900,15000,697900,"2017-09-18","AALI"
15100,15100,14850,14875,859300,"2017-09-19","AALI"
14900,15000,14850,14875,507900,"2017-09-20","AALI"
14875,14875,14875,14875,0,"2017-09-21","AALI"
14875,14900,14800,14850,813300,"2017-09-22","AALI"
14900,15000,14825,14850,576200,"2017-09-25","AALI"
14850,14900,14825,14900,341900,"2017-09-26","AALI"
14900,14975,14850,14900,492100,"2017-09-27","AALI"
14850,14925,14825,14825,576200,"2017-09-28","AALI"
14850,14925,14775,14875,494900,"2017-09-29","AALI"
14900,15000,14875,14975,271100,"2017-10-02","AALI"
14975,14975,14875,14875,670800,"2017-10-03","AALI"
14875,15175,14875,15125,951900,"2017-10-04","AALI"
15125,15150,14950,15050,840400,"2017-10-05","AALI"
15000,15000,14850,14975,817300,"2017-10-06","AALI"
14950,15000,14875,14950,333300,"2017-10-09","AALI"
14925,14975,14800,14850,698000,"2017-10-10","AALI"
14800,14850,14775,14800,329600,"2017-10-11","AALI"
14800,14875,14725,14800,875700,"2017-10-12","AALI"
14750,14875,14600,14750,646900,"2017-10-13","AALI"
14800,14800,14600,14625,769500,"2017-10-16","AALI"
14700,14700,14500,14500,942400,"2017-10-17","AALI"
14600,14600,14450,14550,483400,"2017-10-18","AALI"
14550,14600,14450,14600,616900,"2017-10-19","AALI"
14600,14800,14575,14800,853200,"2017-10-20","AALI"
14800,14800,14650,14725,511700,"2017-10-23","AALI"
14800,14825,14650,14800,423200,"2017-10-24","AALI"
14700,14900,14675,14800,774300,"2017-10-25","AALI"
14900,14900,14600,14600,1240300,"2017-10-26","AALI"
14725,14800,14550,14575,1145100,"2017-10-27","AALI"
14575,14825,14575,14675,751000,"2017-10-30","AALI"
14650,14750,14550,14575,616200,"2017-10-31","AALI"
14575,14700,14550,14575,362000,"2017-11-01","AALI"
14675,14725,14500,14500,645800,"2017-11-02","AALI"
14600,14600,14450,14550,683800,"2017-11-03","AALI"
14625,14700,14525,14675,513600,"2017-11-06","AALI"
14650,14700,14525,14525,512100,"2017-11-07","AALI"
14525,14650,14525,14650,519700,"2017-11-08","AALI"
14675,14725,14575,14700,624500,"2017-11-09","AALI"
14700,14700,14550,14600,455400,"2017-11-10","AALI"
14550,14625,14475,14500,560600,"2017-11-13","AALI"
14500,14600,14450,14525,553700,"2017-11-14","AALI"
14500,14575,14475,14500,257700,"2017-11-15","AALI"
14500,14575,14500,14500,167900,"2017-11-16","AALI"
14500,14575,14475,14475,317300,"2017-11-17","AALI"
14575,14575,14450,14450,450000,"2017-11-20","AALI"
14550,14550,14325,14325,643000,"2017-11-21","AALI"
14350,14400,14300,14300,611200,"2017-11-22","AALI"
14400,14400,14300,14300,247300,"2017-11-23","AALI"
14325,14325,14250,14250,414000,"2017-11-24","AALI"
14325,14475,14175,14300,402600,"2017-11-27","AALI"
14275,14275,14200,14275,300200,"2017-11-28","AALI"
14250,14250,14025,14025,1357500,"2017-11-29","AALI"
14050,14050,13800,13850,1300200,"2017-11-30","AALI"
13850,13850,13850,13850,0,"2017-12-01","AALI"
13925,13975,13800,13875,446400,"2017-12-04","AALI"
13850,13900,13400,13425,1148300,"2017-12-05","AALI"
13600,13650,13350,13350,549800,"2017-12-06","AALI"
13400,13400,12925,13000,2214400,"2017-12-07","AALI"
13000,13075,12850,12950,935400,"2017-12-08","AALI"
13000,13025,12725,12775,464700,"2017-12-11","AALI"
12775,12850,12700,12825,681500,"2017-12-12","AALI"
12875,12975,12700,12725,478900,"2017-12-13","AALI"
12825,13075,12750,13025,761100,"2017-12-14","AALI"
13100,13300,13075,13300,447200,"2017-12-15","AALI"
13300,13375,13100,13250,519700,"2017-12-18","AALI"
13250,13500,13200,13475,514500,"2017-12-19","AALI"
13475,13475,12900,13050,1159100,"2017-12-20","AALI"
13050,13100,12925,12950,395100,"2017-12-21","AALI"
12950,13025,12900,12950,310800,"2017-12-22","AALI"
12950,12950,12950,12950,0,"2017-12-25","AALI"
12950,12950,12950,12950,0,"2017-12-26","AALI"
12950,13225,12950,13225,332200,"2017-12-27","AALI"
13225,13375,13050,13100,619300,"2017-12-28","AALI"
13200,13200,13050,13150,354500,"2017-12-29","AALI"
13150,13150,13150,13150,0,"2018-01-01","AALI"
13200,13325,13175,13275,427300,"2018-01-02","AALI"
13300,13325,12875,12900,1146100,"2018-01-03","AALI"
13000,13150,12900,12925,601400,"2018-01-04","AALI"
12950,13075,12950,12950,644100,"2018-01-05","AALI"
13000,13375,12975,13300,1982700,"2018-01-08","AALI"
13325,13600,13325,13525,2971800,"2018-01-09","AALI"
13600,14000,13600,13625,3084000,"2018-01-10","AALI"
13700,13900,13525,13525,1255600,"2018-01-11","AALI"
13575,13650,13325,13325,1200700,"2018-01-12","AALI"
13325,13500,13275,13300,559200,"2018-01-15","AALI"
13300,13350,13000,13175,2135800,"2018-01-16","AALI"
13175,13375,13100,13150,1935900,"2018-01-17","AALI"
13150,13225,13050,13075,2694700,"2018-01-18","AALI"
13075,13150,12975,12975,2500600,"2018-01-19","AALI"
13000,13225,12950,13025,2687900,"2018-01-22","AALI"
13225,13250,13000,13050,2506800,"2018-01-23","AALI"
13075,13125,12950,13075,1885100,"2018-01-24","AALI"
13075,13125,12825,12950,6530000,"2018-01-25","AALI"
12900,13325,12850,13100,3777000,"2018-01-26","AALI"
13200,13550,13125,13300,4106000,"2018-01-29","AALI"
13450,13450,12900,12925,5054200,"2018-01-30","AALI"
12900,13075,12775,13000,9316400,"2018-01-31","AALI"
13075,13150,13000,13025,2067800,"2018-02-01","AALI"
13025,13125,13000,13000,2262100,"2018-02-02","AALI"
13150,13150,12800,12850,2018200,"2018-02-05","AALI"
12600,12850,12575,12650,2193300,"2018-02-06","AALI"
12750,12875,12750,12825,1304800,"2018-02-07","AALI"
12825,13100,12800,13050,1574800,"2018-02-08","AALI"
12825,13025,12800,12900,1335100,"2018-02-09","AALI"
13000,13375,13000,13325,2969100,"2018-02-12","AALI"
13350,13475,13350,13400,2870100,"2018-02-13","AALI"
13400,13500,13400,13400,1160400,"2018-02-14","AALI"
13400,13500,13275,13375,532200,"2018-02-15","AALI"
13375,13375,13375,13375,0,"2018-02-16","AALI"
13400,13400,13200,13225,971100,"2018-02-19","AALI"
13225,13675,13150,13600,3860800,"2018-02-20","AALI"
13600,14125,13575,14000,5690800,"2018-02-21","AALI"
14000,14100,13925,13925,3238900,"2018-02-22","AALI"
13925,13950,13750,13775,751700,"2018-02-23","AALI"
13800,14050,13800,13975,1426800,"2018-02-26","AALI"
14000,14125,13775,14000,1360500,"2018-02-27","AALI"
14000,14500,13950,14425,3791800,"2018-02-28","AALI"
14400,15175,14350,15025,6255800,"2018-03-01","AALI"
14900,15025,14725,14900,2135100,"2018-03-02","AALI"
14900,15000,14725,14875,1223800,"2018-03-05","AALI"
14875,14875,14700,14750,1155800,"2018-03-06","AALI"
14725,14750,14000,14325,3005200,"2018-03-07","AALI"
14350,14475,14150,14450,1488100,"2018-03-08","AALI"
14450,14500,14125,14300,935300,"2018-03-09","AALI"
14325,14500,14250,14325,778500,"2018-03-12","AALI"
14375,14375,13550,14000,1210000,"2018-03-13","AALI"
14000,14000,13650,13750,1165300,"2018-03-14","AALI"
13775,13800,13600,13725,744300,"2018-03-15","AALI"
13775,13950,12975,12975,1641400,"2018-03-16","AALI"
12975,13275,12975,13000,1418100,"2018-03-19","AALI"
13150,13150,13000,13000,694600,"2018-03-20","AALI"
13050,13925,13050,13850,1473800,"2018-03-21","AALI"
13850,14125,13850,13850,1446700,"2018-03-22","AALI"
13775,13850,13450,13750,1584900,"2018-03-23","AALI"
13550,13925,13500,13800,208200,"2018-03-26","AALI"
13825,13900,13800,13825,229300,"2018-03-27","AALI"
13800,13850,13650,13700,250100,"2018-03-28","AALI"
13700,13850,13475,13475,240300,"2018-03-29","AALI"
13475,13475,13475,13475,0,"2018-03-30","AALI"
13700,14000,13600,13975,754700,"2018-04-02","AALI"
13975,13975,13725,13800,459100,"2018-04-03","AALI"
13900,13900,13500,13800,1085400,"2018-04-04","AALI"
13950,13950,13600,13700,1030400,"2018-04-05","AALI"
13725,13750,13425,13425,761600,"2018-04-06","AALI"
13500,14050,13500,13775,1352900,"2018-04-09","AALI"
13775,13900,13675,13750,665200,"2018-04-10","AALI"
13750,13875,13600,13675,638500,"2018-04-11","AALI"
13675,13675,13575,13575,320400,"2018-04-12","AALI"
13725,13850,13650,13750,244600,"2018-04-13","AALI"
13750,13750,13750,13750,0,"2018-04-16","AALI"
13750,13750,13750,13750,0,"2018-04-17","AALI"
13400,13625,13400,13550,306100,"2018-04-18","AALI"
13550,13550,13550,13550,0,"2018-04-19","AALI"
13550,13550,13550,13550,0,"2018-04-20","AALI"
13425,13425,13000,13025,814900,"2018-04-23","AALI"
13125,13125,12750,12875,752800,"2018-04-24","AALI"
12875,12875,12875,12875,0,"2018-04-25","AALI"
12875,12875,12875,12875,0,"2018-04-26","AALI"
12875,12875,12875,12875,0,"2018-04-27","AALI"
12600,12900,12600,12775,496200,"2018-04-30","AALI"
12775,12775,12775,12775,0,"2018-05-01","AALI"
12800,12825,12375,12525,698900,"2018-05-02","AALI"
12525,12575,12025,12025,588200,"2018-05-03","AALI"
12075,12250,11700,11700,665600,"2018-05-04","AALI"
11950,11950,11800,11900,250600,"2018-05-07","AALI"
11950,12200,11950,12075,516400,"2018-05-08","AALI"
12075,12200,11650,12075,1108500,"2018-05-09","AALI"
12075,12075,12075,12075,0,"2018-05-10","AALI"
12075,12525,12075,12500,655300,"2018-05-11","AALI"
12475,12525,12050,12050,514200,"2018-05-14","AALI"
12075,12200,12000,12000,283900,"2018-05-15","AALI"
11950,12200,11750,11900,642400,"2018-05-16","AALI"
11900,12075,11750,11900,695500,"2018-05-17","AALI"
11900,12575,11900,12500,994900,"2018-05-18","AALI"
12500,13125,12425,13025,2678000,"2018-05-21","AALI"
13000,13150,12750,12950,945100,"2018-05-22","AALI"
13000,13050,12750,12800,908100,"2018-05-23","AALI"
12800,13050,12675,12800,1032100,"2018-05-24","AALI"
12800,12950,12500,12700,856000,"2018-05-25","AALI"
12700,12750,12400,12425,652200,"2018-05-28","AALI"
12425,12425,12425,12425,0,"2018-05-29","AALI"
12400,12600,12325,12600,544100,"2018-05-30","AALI"
12550,12600,12175,12550,751800,"2018-05-31","AALI"
12550,12550,12550,12550,0,"2018-06-01","AALI"
12550,12550,12225,12275,942100,"2018-06-04","AALI"
12275,12425,12225,12250,404900,"2018-06-05","AALI"
12300,12350,11800,11800,2179500,"2018-06-06","AALI"
11900,12000,11850,12000,803600,"2018-06-07","AALI"
12100,12100,11875,11900,603600,"2018-06-08","AALI"
11900,11900,11900,11900,0,"2018-06-11","AALI"
11900,11900,11900,11900,0,"2018-06-12","AALI"
11900,11900,11900,11900,0,"2018-06-13","AALI"
11900,11900,11900,11900,0,"2018-06-14","AALI"
11900,11900,11900,11900,0,"2018-06-15","AALI"
11900,11900,11900,11900,0,"2018-06-18","AALI"
11900,11900,11900,11900,0,"2018-06-19","AALI"
11900,11900,11425,11600,1877200,"2018-06-20","AALI"
11600,11700,11550,11550,342100,"2018-06-21","AALI"
11500,11550,11225,11500,574200,"2018-06-22","AALI"
11500,11900,11400,11400,969400,"2018-06-25","AALI"
11450,11650,11300,11300,581100,"2018-06-26","AALI"
11400,11400,11325,11350,179300,"2018-06-27","AALI"
11400,11425,11125,11200,391600,"2018-06-28","AALI"
11200,11450,11200,11200,312900,"2018-06-29","AALI"
11200,11450,11200,11350,263300,"2018-07-02","AALI"
11350,11425,11100,11175,190200,"2018-07-03","AALI"
11425,11425,10975,11000,607800,"2018-07-04","AALI"
11000,11175,10600,10650,612900,"2018-07-05","AALI"
10650,10775,10550,10775,194200,"2018-07-06","AALI"
10775,10925,10775,10850,868700,"2018-07-09","AALI"
10850,10925,10550,10700,861800,"2018-07-10","AALI"
10650,10700,10550,10600,281400,"2018-07-11","AALI"
10600,10650,10525,10525,325900,"2018-07-12","AALI"
10525,10600,10325,10350,1071900,"2018-07-13","AALI"
10400,10400,10200,10225,327500,"2018-07-16","AALI"
10250,10275,10125,10200,1085400,"2018-07-17","AALI"
10200,10575,10175,10500,1127300,"2018-07-18","AALI"
10525,10800,10525,10650,2053200,"2018-07-19","AALI"
10700,10750,10550,10650,1245700,"2018-07-20","AALI"
10650,10800,10600,10775,2713800,"2018-07-23","AALI"
10775,10900,10775,10825,3910200,"2018-07-24","AALI"
10850,10875,10800,10825,2026600,"2018-07-25","AALI"
10850,11175,10825,10925,1621300,"2018-07-26","AALI"
10925,11100,10925,11000,861600,"2018-07-27","AALI"
11000,11075,10950,11025,1415000,"2018-07-30","AALI"
11000,11075,10800,10875,717000,"2018-07-31","AALI"
10875,11400,10825,11275,1395700,"2018-08-01","AALI"
11300,12175,11275,12075,3501300,"2018-08-02","AALI"
12100,12550,11750,12350,3382300,"2018-08-03","AALI"
12300,12525,12000,12400,1924700,"2018-08-06","AALI"
12375,12475,12250,12275,1019200,"2018-08-07","AALI"
12250,13000,12250,12900,3866500,"2018-08-08","AALI"
12750,13300,12650,12700,1706600,"2018-08-09","AALI"
12700,12700,12150,12275,1145800,"2018-08-10","AALI"
12275,12275,11800,11875,457200,"2018-08-13","AALI"
11800,12275,11575,11900,619400,"2018-08-14","AALI"
12100,13325,12000,13300,3537000,"2018-08-15","AALI"
13100,13300,12650,12900,1579200,"2018-08-16","AALI"
12900,12900,12900,12900,0,"2018-08-17","AALI"
12900,13150,12550,12950,1949100,"2018-08-20","AALI"
13025,13550,13025,13450,2630700,"2018-08-21","AALI"
13450,13450,13450,13450,0,"2018-08-22","AALI"
13400,13800,13250,13600,1991100,"2018-08-23","AALI"
13500,13675,13250,13575,1270600,"2018-08-24","AALI"
13575,13625,13275,13550,1390600,"2018-08-27","AALI"
13500,13600,12725,12800,2908800,"2018-08-28","AALI"
12825,13300,12700,13150,3374700,"2018-08-29","AALI"
13200,13325,13125,13225,1634100,"2018-08-30","AALI"
13225,13500,12925,13500,3716000,"2018-08-31","AALI"
13300,13650,13300,13400,2418900,"2018-09-03","AALI"
13400,13475,13150,13250,1489200,"2018-09-04","AALI"
13000,13150,12625,13000,2949200,"2018-09-05","AALI"
13000,13200,12750,12975,1094500,"2018-09-06","AALI"
13050,13175,12950,13150,1178200,"2018-09-07","AALI"
13150,13200,13025,13200,519800,"2018-09-10","AALI"
13200,13200,13200,13200,0,"2018-09-11","AALI"
13175,13525,13175,13525,2307200,"2018-09-12","AALI"
13525,13675,13025,13025,856500,"2018-09-13","AALI"
13100,13200,12900,13000,792100,"2018-09-14","AALI"
13000,13100,12650,12750,1168200,"2018-09-17","AALI"
12750,12750,12550,12625,778000,"2018-09-18","AALI"
12600,12600,12150,12150,1592400,"2018-09-19","AALI"
12250,12400,12150,12200,778400,"2018-09-20","AALI"
12275,12550,12000,12250,1657700,"2018-09-21","AALI"
12300,12325,11900,12025,1074000,"2018-09-24","AALI"
12100,12200,11900,12000,459300,"2018-09-25","AALI"
12100,12225,12050,12200,1095300,"2018-09-26","AALI"
12300,12400,12025,12175,1007300,"2018-09-27","AALI"
12175,12400,12075,12400,1204600,"2018-09-28","AALI"
12400,12425,11875,11950,1229600,"2018-10-01","AALI"
12000,12050,11850,11875,910200,"2018-10-02","AALI"
11975,11975,11750,11950,291500,"2018-10-03","AALI"
12100,12100,11800,11825,938000,"2018-10-04","AALI"
11825,11925,11600,11850,791100,"2018-10-05","AALI"
11850,11950,11600,11800,638700,"2018-10-08","AALI"
11800,11800,11600,11675,473900,"2018-10-09","AALI"
11675,11900,11675,11850,787800,"2018-10-10","AALI"
11600,11725,11500,11600,414300,"2018-10-11","AALI"
11600,11700,11450,11575,603800,"2018-10-12","AALI"
11600,11675,11425,11500,535900,"2018-10-15","AALI"
11500,11500,11025,11025,9e+05,"2018-10-16","AALI"
11200,11275,11100,11175,792200,"2018-10-17","AALI"
11250,12000,11250,12000,2152200,"2018-10-18","AALI"
12000,12225,11875,11950,1781200,"2018-10-19","AALI"
11950,12150,11875,12050,390300,"2018-10-22","AALI"
12100,12250,11900,12050,845900,"2018-10-23","AALI"
12050,12125,11700,11700,227600,"2018-10-24","AALI"
11700,12000,11400,11900,288100,"2018-10-25","AALI"
11950,12000,11700,11750,83000,"2018-10-26","AALI"
11875,11875,11500,11575,242300,"2018-10-29","AALI"
11600,11625,11450,11475,434700,"2018-10-30","AALI"
11475,12000,11475,12000,697800,"2018-10-31","AALI"
12000,12000,11725,11725,164200,"2018-11-01","AALI"
11850,11875,11650,11725,258800,"2018-11-02","AALI"
11775,11775,11650,11775,208100,"2018-11-05","AALI"
11800,11850,11375,11450,482300,"2018-11-06","AALI"
11650,11650,11250,11300,495300,"2018-11-07","AALI"
11400,11450,11025,11050,1170100,"2018-11-08","AALI"
11050,11225,11050,11225,543000,"2018-11-09","AALI"
11150,11225,10875,10900,587200,"2018-11-12","AALI"
10900,10925,10550,10575,925000,"2018-11-13","AALI"
10650,10775,10100,10100,2020600,"2018-11-14","AALI"
10150,10500,10150,10350,1357500,"2018-11-15","AALI"
10400,10850,10400,10800,842600,"2018-11-16","AALI"
10800,10925,10550,10650,533300,"2018-11-19","AALI"
10650,10650,10650,10650,0,"2018-11-20","AALI"
10650,10650,10200,10350,1075500,"2018-11-21","AALI"
10500,10700,10375,10625,1814300,"2018-11-22","AALI"
10650,11100,10650,11000,1933100,"2018-11-23","AALI"
11000,11175,10700,10800,684200,"2018-11-26","AALI"
10900,11025,10600,10775,917800,"2018-11-27","AALI"
10875,10900,10675,10775,299800,"2018-11-28","AALI"
10875,11125,10800,11000,757900,"2018-11-29","AALI"
11000,11050,10825,10975,415100,"2018-11-30","AALI"
11000,11675,10875,11625,3111200,"2018-12-03","AALI"
11625,11700,11175,11300,955200,"2018-12-04","AALI"
11300,11825,11075,11650,1920100,"2018-12-05","AALI"
11650,11800,11300,11475,1192400,"2018-12-06","AALI"
11475,11600,11350,11450,178800,"2018-12-07","AALI"
11475,11675,11425,11650,498000,"2018-12-10","AALI"
11700,11925,11600,11900,1103100,"2018-12-11","AALI"
11800,11950,11625,11875,422100,"2018-12-12","AALI"
11875,11950,11800,11850,411600,"2018-12-13","AALI"
11825,11900,11750,11875,284900,"2018-12-14","AALI"
11875,12100,11700,11950,1940900,"2018-12-17","AALI"
11900,12050,11725,11950,744200,"2018-12-18","AALI"
11950,12350,11950,12300,1675000,"2018-12-19","AALI"
12200,12750,12200,12650,1648200,"2018-12-20","AALI"
12500,12550,12250,12500,544500,"2018-12-21","AALI"
12500,12500,12500,12500,0,"2018-12-24","AALI"
12500,12500,12500,12500,0,"2018-12-25","AALI"
12450,12450,11825,11850,492200,"2018-12-26","AALI"
12000,12100,11725,11725,404500,"2018-12-27","AALI"
11725,11850,11350,11825,1113400,"2018-12-28","AALI"
11825,11825,11825,11825,0,"2018-12-31","AALI"
11825,11825,11825,11825,0,"2019-01-01","AALI"
11625,11850,11575,11675,452100,"2019-01-02","AALI"
11700,12225,11700,12225,957800,"2019-01-03","AALI"
12000,12225,11950,12150,546500,"2019-01-04","AALI"
12200,12500,12175,12425,1241700,"2019-01-07","AALI"
12425,12425,12250,12350,229200,"2019-01-08","AALI"
12350,12600,12325,12350,601300,"2019-01-09","AALI"
12400,12550,12325,12425,815700,"2019-01-10","AALI"
12400,12525,12350,12425,392100,"2019-01-11","AALI"
12425,12675,12200,12625,719400,"2019-01-14","AALI"
12550,12625,12400,12450,789600,"2019-01-15","AALI"
12450,12600,12325,12350,206500,"2019-01-16","AALI"
12350,12600,12300,12325,900200,"2019-01-17","AALI"
12100,12550,12100,12100,858000,"2019-01-18","AALI"
12350,13125,12100,12875,2573400,"2019-01-21","AALI"
13000,13425,12850,13350,3099100,"2019-01-22","AALI"
13350,13600,13150,13300,1504600,"2019-01-23","AALI"
13350,13400,13000,13200,867500,"2019-01-24","AALI"
13200,13975,13200,13775,2125100,"2019-01-25","AALI"
13700,14400,13675,14200,2270900,"2019-01-28","AALI"
14200,14275,13925,13975,2260200,"2019-01-29","AALI"
14100,14150,13800,13975,756100,"2019-01-30","AALI"
14000,14175,13900,14000,992000,"2019-01-31","AALI"
14000,14175,14000,14100,581600,"2019-02-01","AALI"
14000,14200,13700,13750,391500,"2019-02-04","AALI"
13750,13750,13750,13750,0,"2019-02-05","AALI"
13750,14100,13700,13750,883900,"2019-02-06","AALI"
13750,13925,13600,13625,704500,"2019-02-07","AALI"
13700,13800,13550,13725,1297800,"2019-02-08","AALI"
13725,13800,13450,13550,429300,"2019-02-11","AALI"
13450,13500,12975,13200,1469900,"2019-02-12","AALI"
13250,13475,13075,13400,806600,"2019-02-13","AALI"
13300,13700,13300,13650,872100,"2019-02-14","AALI"
13675,13800,13450,13600,841100,"2019-02-15","AALI"
13600,13800,13450,13750,1134600,"2019-02-18","AALI"
13600,13975,13600,13900,1140500,"2019-02-19","AALI"
13900,13950,13775,13800,648300,"2019-02-20","AALI"
13800,13825,13650,13750,308400,"2019-02-21","AALI"
13750,13750,13600,13600,330800,"2019-02-22","AALI"
13600,13625,13300,13300,1174400,"2019-02-25","AALI"
13300,13425,13075,13100,343700,"2019-02-26","AALI"
13000,13150,12550,12600,1396700,"2019-02-27","AALI"
12650,12700,12375,12400,649500,"2019-02-28","AALI"
12450,12700,12400,12525,341600,"2019-03-01","AALI"
12600,12900,12600,12825,528600,"2019-03-04","AALI"
12850,12850,12550,12625,214900,"2019-03-05","AALI"
12650,12800,12550,12550,222000,"2019-03-06","AALI"
12550,12550,12550,12550,0,"2019-03-07","AALI"
12600,12600,12475,12500,237200,"2019-03-08","AALI"
12550,12700,12375,12375,228800,"2019-03-11","AALI"
12500,12500,12250,12275,444100,"2019-03-12","AALI"
12325,12525,12225,12525,397800,"2019-03-13","AALI"
12600,12600,12400,12500,133800,"2019-03-14","AALI"
12500,12550,12425,12500,65800,"2019-03-15","AALI"
12550,12600,12350,12400,313400,"2019-03-18","AALI"
12325,12475,12225,12225,199100,"2019-03-19","AALI"
12200,12400,12125,12125,365900,"2019-03-20","AALI"
12300,12300,11775,11775,1718200,"2019-03-21","AALI"
11750,11975,11675,11800,521000,"2019-03-22","AALI"
11775,11775,11500,11500,950900,"2019-03-25","AALI"
11450,11550,11350,11350,602200,"2019-03-26","AALI"
11300,11500,11225,11275,461100,"2019-03-27","AALI"
11325,11425,11250,11300,281600,"2019-03-28","AALI"
11325,11325,11250,11250,199200,"2019-03-29","AALI"
11300,11375,11275,11275,244800,"2019-04-01","AALI"
11375,11750,11375,11725,719100,"2019-04-02","AALI"
11725,11725,11725,11725,0,"2019-04-03","AALI"
12000,12500,11950,12475,1885400,"2019-04-04","AALI"
12400,12475,12100,12400,1063400,"2019-04-05","AALI"
12450,12450,12175,12225,351400,"2019-04-08","AALI"
12250,12475,12200,12450,383300,"2019-04-09","AALI"
12400,12400,12225,12225,130600,"2019-04-10","AALI"
12275,12350,12200,12275,228300,"2019-04-11","AALI"
12225,12250,12100,12175,210300,"2019-04-12","AALI"
12400,12400,12050,12300,378400,"2019-04-15","AALI"
12300,12400,12225,12300,388100,"2019-04-16","AALI"
12300,12300,12300,12300,0,"2019-04-17","AALI"
12400,12425,12000,12175,452900,"2019-04-18","AALI"
12175,12175,12175,12175,0,"2019-04-19","AALI"
12175,12225,11700,11800,822700,"2019-04-22","AALI"
11900,12000,11800,11875,404000,"2019-04-23","AALI"
11825,11825,11175,11200,4821500,"2019-04-24","AALI"
11100,11200,10650,10725,2968500,"2019-04-25","AALI"
10875,10875,10525,10625,1353400,"2019-04-26","AALI"
10625,11000,10625,10800,1105700,"2019-04-29","AALI"
10800,11000,10800,10875,1824900,"2019-04-30","AALI"
10875,10875,10875,10875,0,"2019-05-01","AALI"
10900,10900,10725,10725,314100,"2019-05-02","AALI"
10650,11000,10625,10900,535800,"2019-05-03","AALI"
10900,10900,10700,10900,396200,"2019-05-06","AALI"
10900,10900,10625,10750,729100,"2019-05-07","AALI"
10800,10825,10675,10750,793100,"2019-05-08","AALI"
10900,10900,10475,10525,635500,"2019-05-09","AALI"
10575,10625,10400,10500,862900,"2019-05-10","AALI"
10500,10725,10225,10300,474200,"2019-05-13","AALI"
10000,10225,10000,10100,1503100,"2019-05-14","AALI"
10100,10300,10050,10175,724400,"2019-05-15","AALI"
10200,10300,10075,10100,1215800,"2019-05-16","AALI"
10250,10525,10250,10350,843900,"2019-05-17","AALI"
10350,10475,10150,10250,433400,"2019-05-20","AALI"
10300,10400,10250,10300,577300,"2019-05-21","AALI"
10325,10425,10250,10400,182800,"2019-05-22","AALI"
10500,10500,10375,10425,348400,"2019-05-23","AALI"
10500,10500,10200,10450,631700,"2019-05-24","AALI"
10500,10500,10300,10425,483700,"2019-05-27","AALI"
10450,10475,10375,10400,135000,"2019-05-28","AALI"
10400,10550,10375,10500,276800,"2019-05-29","AALI"
10500,10500,10500,10500,0,"2019-05-30","AALI"
10550,10575,10375,10550,554100,"2019-05-31","AALI"
10550,10550,10550,10550,0,"2019-06-03","AALI"
10550,10550,10550,10550,0,"2019-06-04","AALI"
10550,10550,10550,10550,0,"2019-06-05","AALI"
10550,10550,10550,10550,0,"2019-06-06","AALI"
10550,10550,10550,10550,0,"2019-06-07","AALI"
10550,10650,10400,10450,402900,"2019-06-10","AALI"
10475,10475,10375,10375,137100,"2019-06-11","AALI"
10450,10500,10275,10325,338100,"2019-06-12","AALI"
10325,10325,10150,10150,683800,"2019-06-13","AALI"
10175,10325,10175,10275,507700,"2019-06-14","AALI"
10275,10475,10225,10225,1004100,"2019-06-17","AALI"
10225,10400,10200,10200,469000,"2019-06-18","AALI"
10225,10300,10225,10250,518600,"2019-06-19","AALI"
10300,10500,10250,10450,622000,"2019-06-20","AALI"
10450,10575,10350,10350,615700,"2019-06-21","AALI"
10350,10400,10250,10275,277500,"2019-06-24","AALI"
10275,10350,10250,10275,779800,"2019-06-25","AALI"
10350,10500,10275,10400,1583100,"2019-06-26","AALI"
10400,10500,10350,10400,309400,"2019-06-27","AALI"
10500,10500,10375,10400,345100,"2019-06-28","AALI"
10500,10850,10450,10825,2467900,"2019-07-01","AALI"
10875,10975,10625,10750,1157300,"2019-07-02","AALI"
10725,10800,10425,10450,1110000,"2019-07-03","AALI"
10450,10575,10450,10475,504700,"2019-07-04","AALI"
10475,10475,10350,10375,497500,"2019-07-05","AALI"
10375,10600,10375,10475,702700,"2019-07-08","AALI"
10475,10750,10425,10700,1073700,"2019-07-09","AALI"
10700,10725,10500,10500,321800,"2019-07-10","AALI"
10500,10600,10325,10400,1347800,"2019-07-11","AALI"
10400,10450,10100,10150,1069000,"2019-07-12","AALI"
10150,10275,10150,10175,694800,"2019-07-15","AALI"
10200,10250,10175,10225,333300,"2019-07-16","AALI"
10225,10250,10125,10175,499600,"2019-07-17","AALI"
10175,10300,10150,10225,446500,"2019-07-18","AALI"
10225,10275,10125,10125,467000,"2019-07-19","AALI"
10150,10150,10025,10050,968200,"2019-07-22","AALI"
10075,10150,10025,10050,784100,"2019-07-23","AALI"
10100,10275,10075,10150,348300,"2019-07-24","AALI"
10250,10250,10150,10150,341400,"2019-07-25","AALI"
10150,10200,10025,10075,373400,"2019-07-26","AALI"
10075,10100,10000,10100,349500,"2019-07-29","AALI"
10000,10100,10000,10025,370400,"2019-07-30","AALI"
10000,10025,9750,9975,2524500,"2019-07-31","AALI"
9975,10075,9900,9975,542700,"2019-08-01","AALI"
9900,9975,9800,9800,293800,"2019-08-02","AALI"
9800,9850,9700,9800,543600,"2019-08-05","AALI"
9750,9800,9500,9750,311700,"2019-08-06","AALI"
9750,9850,9750,9800,164700,"2019-08-07","AALI"
10000,10250,9800,10250,2413500,"2019-08-08","AALI"
10375,10650,10250,10550,4684200,"2019-08-09","AALI"
10550,10725,10450,10625,1685100,"2019-08-12","AALI"
10625,11175,10350,11075,5485700,"2019-08-13","AALI"
11200,11250,10800,11175,2188800,"2019-08-14","AALI"
11000,11100,10800,11075,2610500,"2019-08-15","AALI"
11075,11075,10500,10950,2283900,"2019-08-16","AALI"
10950,10950,10650,10650,446300,"2019-08-19","AALI"
10675,10800,10375,10400,495500,"2019-08-20","AALI"
10425,10700,10250,10400,566700,"2019-08-21","AALI"
10550,10575,10250,10575,817600,"2019-08-22","AALI"
10650,10800,10500,10650,881200,"2019-08-23","AALI"
10300,10950,10125,10800,2109000,"2019-08-26","AALI"
10800,10875,10500,10500,532700,"2019-08-27","AALI"
10500,10650,10450,10525,279100,"2019-08-28","AALI"
10525,10575,10500,10500,835700,"2019-08-29","AALI"
10500,10650,10500,10500,339100,"2019-08-30","AALI"
10500,10650,10500,10500,598600,"2019-09-02","AALI"
10500,10700,10500,10525,793300,"2019-09-03","AALI"
10525,10525,10425,10450,309500,"2019-09-04","AALI"
10475,10525,10400,10400,553100,"2019-09-05","AALI"
10400,10475,10350,10400,280800,"2019-09-06","AALI"
10400,10475,10350,10350,258500,"2019-09-09","AALI"
10350,10550,10350,10500,451800,"2019-09-10","AALI"
10575,10600,10425,10500,229600,"2019-09-11","AALI"
10600,10600,10325,10325,336500,"2019-09-12","AALI"
10325,10575,10325,10475,465800,"2019-09-13","AALI"
10550,10725,10550,10700,902500,"2019-09-16","AALI"
10650,11400,10650,11350,5409800,"2019-09-17","AALI"
11350,11350,10850,11225,1110000,"2019-09-18","AALI"
11200,11275,10900,10925,405200,"2019-09-19","AALI"
10900,11150,10800,10925,992500,"2019-09-20","AALI"
10925,11075,10675,10800,252700,"2019-09-23","AALI"
10800,10825,10400,10425,587200,"2019-09-24","AALI"
10400,10750,10350,10700,539600,"2019-09-25","AALI"
10700,10800,10500,10750,477200,"2019-09-26","AALI"
10750,10850,10550,10550,132200,"2019-09-27","AALI"
10550,10775,10550,10775,205600,"2019-09-30","AALI"
10725,11100,10675,10975,1220200,"2019-10-01","AALI"
11000,11100,10825,10975,879500,"2019-10-02","AALI"
10800,10975,10750,10975,317000,"2019-10-03","AALI"
10950,10950,10700,10750,317700,"2019-10-04","AALI"
10800,10875,10700,10725,60400,"2019-10-07","AALI"
10725,10950,10625,10750,416400,"2019-10-08","AALI"
10900,10925,10650,10925,447200,"2019-10-09","AALI"
10950,11000,10725,10875,235000,"2019-10-10","AALI"
10875,10875,10725,10725,230800,"2019-10-11","AALI"
10900,10925,10650,10650,227500,"2019-10-14","AALI"
10675,10800,10500,10600,385200,"2019-10-15","AALI"
10625,10750,10500,10500,588300,"2019-10-16","AALI"
10625,10775,10550,10575,329600,"2019-10-17","AALI"
10600,10625,10150,10150,793400,"2019-10-18","AALI"
10250,10425,10200,10300,564800,"2019-10-21","AALI"
10325,10500,10275,10400,638600,"2019-10-22","AALI"
10450,10900,10400,10700,1551700,"2019-10-23","AALI"
10800,11125,10625,11000,1230200,"2019-10-24","AALI"
11200,11300,10875,10900,1513000,"2019-10-25","AALI"
10900,11050,10800,10900,201600,"2019-10-28","AALI"
10925,11175,10850,11125,666500,"2019-10-29","AALI"
11200,11400,11000,11350,1311400,"2019-10-30","AALI"
11350,11625,11250,11425,1553100,"2019-10-31","AALI"
11425,11500,11075,11325,514800,"2019-11-01","AALI"
11400,11700,11300,11700,1267600,"2019-11-04","AALI"
11600,12425,11600,12400,3155600,"2019-11-05","AALI"
12400,12475,12100,12300,1193600,"2019-11-06","AALI"
12250,12500,12225,12300,1060600,"2019-11-07","AALI"
12300,12950,12100,12600,1130500,"2019-11-08","AALI"
12500,12925,12500,12775,1744300,"2019-11-11","AALI"
12875,12900,12500,12825,1311800,"2019-11-12","AALI"
12750,12750,12225,12400,1277700,"2019-11-13","AALI"
12400,12425,11975,12250,1884700,"2019-11-14","AALI"
12350,12425,12000,12200,812400,"2019-11-15","AALI"
12200,12450,11975,12425,499500,"2019-11-18","AALI"
12425,12625,12225,12600,612200,"2019-11-19","AALI"
12600,13125,12450,13000,1641200,"2019-11-20","AALI"
13025,13275,12750,13000,1777000,"2019-11-21","AALI"
13000,13175,12950,13125,889700,"2019-11-22","AALI"
13300,13400,13050,13200,1015900,"2019-11-25","AALI"
13200,13200,12700,13000,714000,"2019-11-26","AALI"
12900,12900,12025,12125,1058100,"2019-11-27","AALI"
12125,12375,12125,12275,430500,"2019-11-28","AALI"
12350,12600,12325,12600,1472300,"2019-11-29","AALI"
12625,12825,12575,12800,674400,"2019-12-02","AALI"
12800,12825,12675,12825,653100,"2019-12-03","AALI"
12775,12850,12450,12775,612800,"2019-12-04","AALI"
12800,13075,12750,13050,647600,"2019-12-05","AALI"
13100,13575,13100,13575,1663200,"2019-12-06","AALI"
13625,13800,13575,13700,1361600,"2019-12-09","AALI"
13675,13750,13100,13500,1797100,"2019-12-10","AALI"
13450,13500,13275,13325,626400,"2019-12-11","AALI"
13300,13475,13125,13250,865100,"2019-12-12","AALI"
13250,13625,13250,13425,441900,"2019-12-13","AALI"
13425,13500,13175,13400,782400,"2019-12-16","AALI"
13400,13675,13400,13600,873700,"2019-12-17","AALI"
13600,13675,13525,13550,696000,"2019-12-18","AALI"
13550,13550,13300,13300,537700,"2019-12-19","AALI"
13300,13525,13100,13525,438000,"2019-12-20","AALI"
13575,13625,13525,13600,837700,"2019-12-23","AALI"
13600,14200,13575,14100,2010500,"2019-12-26","AALI"
14100,14525,14100,14500,2557800,"2019-12-27","AALI"
14500,14675,14300,14575,1202700,"2019-12-30","AALI"
14550,14650,14025,14025,799000,"2020-01-02","AALI"
14100,14450,14025,14100,1282400,"2020-01-03","AALI"
14100,14100,13500,13500,1109400,"2020-01-06","AALI"
13500,13750,13225,13400,1397200,"2020-01-07","AALI"
13400,13400,13200,13325,863000,"2020-01-08","AALI"
13450,13975,13350,13850,1684800,"2020-01-09","AALI"
14000,14100,13650,13675,786000,"2020-01-10","AALI"
13675,13825,13600,13700,909000,"2020-01-13","AALI"
13700,13900,13200,13200,1623200,"2020-01-14","AALI"
13200,13200,12525,12525,2131200,"2020-01-15","AALI"
12525,12950,12525,12675,1389300,"2020-01-16","AALI"
12675,12925,12650,12875,715700,"2020-01-17","AALI"
12900,13000,12500,12600,1476400,"2020-01-20","AALI"
12600,12750,12275,12350,785900,"2020-01-21","AALI"
12350,12500,12150,12425,967100,"2020-01-22","AALI"
12600,12675,12400,12425,416700,"2020-01-23","AALI"
12425,12425,12025,12075,514300,"2020-01-24","AALI"
12075,12075,11500,11575,1244400,"2020-01-27","AALI"
11600,11850,10750,11800,1625300,"2020-01-28","AALI"
11500,11950,11500,11800,985700,"2020-01-29","AALI"
11750,12025,11700,11925,1034400,"2020-01-30","AALI"
11925,11925,11525,11875,457500,"2020-01-31","AALI"
11800,11800,11300,11400,372300,"2020-02-03","AALI"
11575,11575,11150,11250,413700,"2020-02-04","AALI"
11275,11800,11250,11775,946300,"2020-02-05","AALI"
12000,12175,11950,12125,1293500,"2020-02-06","AALI"
12175,12225,11800,12050,635000,"2020-02-07","AALI"
12000,12000,11400,11450,906000,"2020-02-10","AALI"
11525,11650,11500,11600,519900,"2020-02-11","AALI"
11600,11750,11500,11575,578200,"2020-02-12","AALI"
11625,11675,11025,11025,445700,"2020-02-13","AALI"
11000,11150,11000,11100,392300,"2020-02-14","AALI"
11125,11350,11025,11200,246600,"2020-02-17","AALI"
11200,11325,11075,11100,298400,"2020-02-18","AALI"
11250,11250,11075,11200,477800,"2020-02-19","AALI"
11200,11200,11000,11150,366600,"2020-02-20","AALI"
11150,11150,10700,10825,758300,"2020-02-21","AALI"
10825,10825,10550,10575,385300,"2020-02-24","AALI"
10575,10850,10400,10850,411400,"2020-02-25","AALI"
10800,10825,10525,10525,478800,"2020-02-26","AALI"
10525,10625,10000,10575,424700,"2020-02-27","AALI"
10300,10300,9525,9800,1360400,"2020-02-28","AALI"
9800,9900,9375,9500,885500,"2020-03-02","AALI"
9600,9825,9575,9700,1109600,"2020-03-03","AALI"
9700,9975,9600,9750,1050800,"2020-03-04","AALI"
9925,10200,9850,9950,1220200,"2020-03-05","AALI"
9800,10150,9675,9700,373600,"2020-03-06","AALI"
9500,9500,8200,8200,2545000,"2020-03-09","AALI"
8200,8525,8000,8100,1649500,"2020-03-10","AALI"
8150,8175,7500,7600,1746400,"2020-03-11","AALI"
7400,7400,6850,6850,1683700,"2020-03-12","AALI"
6850,6850,6850,6850,0,"2020-03-13","AALI"
6275,6375,5950,5950,1812900,"2020-03-16","AALI"
5550,5750,5550,5550,2308900,"2020-03-17","AALI"
5550,5850,5175,5175,2083100,"2020-03-18","AALI"
5000,5000,4820,4820,817100,"2020-03-19","AALI"
4750,4980,4490,4730,2190300,"2020-03-20","AALI"
4650,4680,4400,4400,2447600,"2020-03-23","AALI"
4400,4610,4140,4290,2796400,"2020-03-24","AALI"
4500,5225,4450,5200,5844200,"2020-03-26","AALI"
5500,6225,5325,5500,6290600,"2020-03-27","AALI"
5500,5500,5125,5150,3029300,"2020-03-30","AALI"
5400,5700,5200,5400,1993400,"2020-03-31","AALI"
5400,5650,5250,5275,2977400,"2020-04-01","AALI"
5325,5400,5100,5325,3265800,"2020-04-02","AALI"
5550,5675,5375,5550,4638200,"2020-04-03","AALI"
5575,6075,5500,6050,4749900,"2020-04-06","AALI"
6300,6600,6100,6600,5639100,"2020-04-07","AALI"
6625,6850,6275,6400,4360200,"2020-04-08","AALI"
6500,6700,6275,6400,2795900,"2020-04-09","AALI"
6450,6600,6100,6525,1605900,"2020-04-13","AALI"
6625,6750,6450,6700,1034500,"2020-04-14","AALI"
6750,7100,6700,6700,3230500,"2020-04-15","AALI"
6700,6700,6275,6325,2499400,"2020-04-16","AALI"
6450,6650,6400,6575,2018400,"2020-04-17","AALI"
6600,6875,6325,6550,2862300,"2020-04-20","AALI"
6450,6450,6100,6100,4120800,"2020-04-21","AALI"
5800,5900,5675,5675,4959900,"2020-04-22","AALI"
5725,5850,5650,5675,2129100,"2020-04-23","AALI"
5600,5725,5450,5475,2346300,"2020-04-24","AALI"
5600,5700,5375,5550,1654700,"2020-04-27","AALI"
5675,6025,5650,5975,6823600,"2020-04-28","AALI"
6050,6200,5950,6000,3138600,"2020-04-29","AALI"
6150,6250,6075,6100,3196900,"2020-04-30","AALI"
6100,6100,5800,6050,1634900,"2020-05-04","AALI"
6050,6500,6050,6300,3451500,"2020-05-05","AALI"
6450,6450,6300,6325,1777700,"2020-05-06","AALI"
6350,6475,6275,6275,1649000,"2020-05-08","AALI"
6400,6750,6300,6725,5343500,"2020-05-11","AALI"
6725,6725,6275,6275,5403300,"2020-05-12","AALI"
6250,6375,6000,6250,3301500,"2020-05-13","AALI"
6125,6400,6000,6100,1886400,"2020-05-14","AALI"
6175,6275,6050,6200,1759500,"2020-05-15","AALI"
6325,6375,6250,6350,2141400,"2020-05-18","AALI"
6375,6625,6375,6525,4563900,"2020-05-19","AALI"
6550,6600,6450,6550,1546500,"2020-05-20","AALI"
6600,6825,6550,6825,2588600,"2020-05-26","AALI"
6850,7000,6775,6975,3214700,"2020-05-27","AALI"
7050,7425,7000,7225,3579300,"2020-05-28","AALI"
7225,7400,7100,7400,11900200,"2020-05-29","AALI"
7400,7625,7300,7350,2695200,"2020-06-02","AALI"
7400,7725,7350,7700,3576400,"2020-06-03","AALI"
7850,8000,7700,7875,2815100,"2020-06-04","AALI"
7800,7925,7700,7850,1053100,"2020-06-05","AALI"
8100,8500,7950,8375,2582700,"2020-06-08","AALI"
8450,8900,8375,8900,3280500,"2020-06-09","AALI"
8900,8975,8600,8600,3422800,"2020-06-10","AALI"
8600,8850,8350,8550,2373900,"2020-06-11","AALI"
8400,8400,8050,8275,2577200,"2020-06-12","AALI"
8300,8400,7875,7925,2403600,"2020-06-15","AALI"
8175,8475,8175,8475,1608600,"2020-06-16","AALI"
8525,8675,8475,8650,1580500,"2020-06-17","AALI"
8650,8650,8475,8550,891100,"2020-06-18","AALI"
8550,8625,8400,8400,1205800,"2020-06-19","AALI"
8400,8800,8400,8650,2445000,"2020-06-22","AALI"
8750,8925,8675,8825,1839800,"2020-06-23","AALI"
8900,9000,8750,8775,1614200,"2020-06-24","AALI"
8700,8700,8400,8450,1994200,"2020-06-25","AALI"
8500,8575,8400,8425,882300,"2020-06-26","AALI"
8425,8500,8200,8200,1494400,"2020-06-29","AALI"
8275,8375,8225,8225,743000,"2020-06-30","AALI"
8275,8375,8250,8325,554900,"2020-07-01","AALI"
8325,8525,8300,8450,1235500,"2020-07-02","AALI"
8500,8575,8475,8550,1151800,"2020-07-03","AALI"
8600,8675,8525,8600,1703600,"2020-07-06","AALI"
8700,8825,8625,8700,1707800,"2020-07-07","AALI"
8700,8750,8500,8650,1065500,"2020-07-08","AALI"
8675,8750,8650,8675,897200,"2020-07-09","AALI"
8725,8725,8425,8475,798700,"2020-07-10","AALI"
8550,8650,8475,8575,1015400,"2020-07-13","AALI"
8550,8600,8400,8575,2109100,"2020-07-14","AALI"
8625,9175,8625,8850,7281300,"2020-07-15","AALI"
8900,9125,8900,8975,3569300,"2020-07-16","AALI"
9025,9275,8875,9175,3210300,"2020-07-17","AALI"
9250,9750,9250,9425,7873200,"2020-07-20","AALI"
9525,9675,9350,9550,3280700,"2020-07-21","AALI"
9550,9675,9450,9475,2662800,"2020-07-22","AALI"
9525,9550,9400,9425,2523000,"2020-07-23","AALI"
9450,9550,9200,9375,2017000,"2020-07-24","AALI"
9475,9600,9400,9400,1525500,"2020-07-27","AALI"
9400,9400,9250,9300,1451500,"2020-07-28","AALI"
9400,9700,9300,9700,4891100,"2020-07-29","AALI"
9750,10225,9700,9700,4630200,"2020-07-30","AALI"
9650,9700,9025,9550,4558600,"2020-08-03","AALI"
9600,9800,9500,9700,1863000,"2020-08-04","AALI"
9725,9800,9550,9750,2306100,"2020-08-05","AALI"
9775,9800,9675,9700,1413500,"2020-08-06","AALI"
9750,10175,9725,9750,6247200,"2020-08-07","AALI"
9850,10125,9750,10125,3044700,"2020-08-10","AALI"
10100,10225,10000,10175,2096800,"2020-08-11","AALI"
10100,10200,9850,10000,2736100,"2020-08-12","AALI"
10175,10425,10075,10150,2707700,"2020-08-13","AALI"
10175,10325,10150,10275,1581600,"2020-08-14","AALI"
10275,10325,10150,10225,2324900,"2020-08-18","AALI"
10275,10325,10200,10225,2103400,"2020-08-19","AALI"
10225,10225,9900,9950,5200900,"2020-08-24","AALI"
9975,10100,9950,9975,1357200,"2020-08-25","AALI"
9975,10075,9975,10075,1064700,"2020-08-26","AALI"
10075,10125,10000,10025,787200,"2020-08-27","AALI"
10050,10150,10025,10125,1086500,"2020-08-28","AALI"
10175,10250,9875,10175,2773000,"2020-08-31","AALI"
10200,10400,10025,10400,2963100,"2020-09-01","AALI"
10450,11000,10400,11000,6849400,"2020-09-02","AALI"
11100,11350,11000,11200,4751000,"2020-09-03","AALI"
11200,11250,10875,11225,2690900,"2020-09-04","AALI"
11225,11575,11225,11375,2321700,"2020-09-07","AALI"
11425,11450,11075,11200,1518200,"2020-09-08","AALI"
11075,11075,10525,10525,4255500,"2020-09-09","AALI"
10500,10500,9800,9825,4807400,"2020-09-10","AALI"
9825,10775,9400,10450,4109600,"2020-09-11","AALI"
10600,11000,10600,10975,3318700,"2020-09-14","AALI"
11100,11150,10725,10925,2413100,"2020-09-15","AALI"
10925,11050,10725,10800,1140400,"2020-09-16","AALI"
10800,11075,10725,10800,3875500,"2020-09-17","AALI"
10900,11075,10075,10075,4945400,"2020-09-18","AALI"
10400,10900,10400,10650,4654000,"2020-09-21","AALI"
10500,10550,10100,10375,1806900,"2020-09-22","AALI"
10375,10500,10050,10200,2620000,"2020-09-23","AALI"
10050,10175,9750,9750,2576000,"2020-09-24","AALI"
9800,10075,9600,9975,1762400,"2020-09-25","AALI"
9975,10150,9800,9825,1280600,"2020-09-28","AALI"
9900,10000,9800,9800,956700,"2020-09-29","AALI"
9800,10175,9750,10175,1532300,"2020-09-30","AALI"
10200,10675,10150,10675,3496700,"2020-10-01","AALI"
10700,10750,10200,10500,1504300,"2020-10-02","AALI"
10400,10575,10275,10475,759800,"2020-10-05","AALI"
10600,10650,10375,10425,712300,"2020-10-06","AALI"
10425,10500,10325,10375,755900,"2020-10-07","AALI"
10400,10675,10400,10675,1173100,"2020-10-08","AALI"
10700,10975,10575,10925,1655400,"2020-10-09","AALI"
10950,11150,10950,11100,1935200,"2020-10-12","AALI"
11100,11175,10875,11125,1704500,"2020-10-13","AALI"
11100,11100,10925,11050,1069100,"2020-10-14","AALI"
11025,11100,10850,10950,1252200,"2020-10-15","AALI"
10950,11000,10750,11000,1152600,"2020-10-16","AALI"
10950,11075,10850,10875,456600,"2020-10-19","AALI"
10875,10975,10700,10825,694000,"2020-10-20","AALI"
10900,11000,10750,10750,900100,"2020-10-21","AALI"
10800,10850,10350,10350,1901900,"2020-10-22","AALI"
10550,10625,10400,10475,1070200,"2020-10-23","AALI"
10500,10650,10475,10550,1516000,"2020-10-26","AALI"
10800,11400,10650,10875,4892200,"2020-10-27","AALI"
10850,10875,10550,10600,1615800,"2020-11-02","AALI"
10600,10950,10600,10750,1095300,"2020-11-03","AALI"
10900,10900,10525,10550,1084700,"2020-11-04","AALI"
10700,10875,10650,10775,2099600,"2020-11-05","AALI"
10900,11025,10725,10900,4071800,"2020-11-06","AALI"
11000,11200,10675,10700,3496400,"2020-11-09","AALI"
10825,10900,10750,10775,2392100,"2020-11-10","AALI"
10825,10950,10725,10750,3286800,"2020-11-11","AALI"
10850,11250,10850,11100,6661800,"2020-11-12","AALI"
11100,11300,11100,11150,1932600,"2020-11-13","AALI"
11200,11325,11050,11175,2597800,"2020-11-16","AALI"
11200,11225,10950,10975,3592600,"2020-11-17","AALI"
11000,11100,10950,10950,1620900,"2020-11-18","AALI"
11000,11075,10975,10975,2141300,"2020-11-19","AALI"
10975,11275,10975,11000,4112100,"2020-11-20","AALI"
11025,11100,10900,10975,1841700,"2020-11-23","AALI"
11000,11125,10975,11025,1886800,"2020-11-24","AALI"
11050,11100,10800,10800,3182800,"2020-11-25","AALI"
10800,10950,10800,10850,1693400,"2020-11-26","AALI"
10900,11675,10850,11650,11051800,"2020-11-27","AALI"
11800,12425,11700,12325,10991900,"2020-11-30","AALI"
12325,12375,11700,12100,2671200,"2020-12-01","AALI"
12100,12250,12000,12100,1725900,"2020-12-02","AALI"
12100,12500,11950,12100,3915100,"2020-12-03","AALI"
11950,11950,11550,11675,4826900,"2020-12-04","AALI"
11900,12200,11675,12075,4182500,"2020-12-07","AALI"
12100,12200,11900,11925,2648400,"2020-12-08","AALI"
12000,12000,11700,11825,2656900,"2020-12-10","AALI"
11900,12100,11825,11900,1174100,"2020-12-11","AALI"
11900,12075,11750,11825,2554200,"2020-12-14","AALI"
11800,12000,11775,11850,2048700,"2020-12-15","AALI"
11925,12125,11850,12100,3830100,"2020-12-16","AALI"
12150,12300,11750,11850,3277800,"2020-12-17","AALI"
11875,12075,11775,12075,2637600,"2020-12-18","AALI"
12075,12400,11950,12075,4705100,"2020-12-21","AALI"
12075,12150,11500,11725,3276200,"2020-12-22","AALI"
11700,11850,11200,11500,3293200,"2020-12-23","AALI"
11650,12400,11650,12250,6922800,"2020-12-28","AALI"
12300,12500,12000,12100,3184200,"2020-12-29","AALI"
12100,12350,11850,12325,3630900,"2020-12-30","AALI"
12350,13200,12000,13075,7612600,"2021-01-04","AALI"
13075,13250,12800,13000,3592500,"2021-01-05","AALI"
13050,13350,12275,12750,5823000,"2021-01-06","AALI"
13025,13100,12900,12975,5606800,"2021-01-07","AALI"
12975,13125,12900,13000,4059700,"2021-01-08","AALI"
12975,13200,12675,12700,3662600,"2021-01-11","AALI"
12700,12775,12425,12475,2594900,"2021-01-12","AALI"
12450,12500,12275,12300,3961000,"2021-01-13","AALI"
12350,12650,12150,12400,6309900,"2021-01-14","AALI"
12400,12600,12025,12100,5405200,"2021-01-15","AALI"
12050,12200,11600,11625,5769300,"2021-01-18","AALI"
11625,12025,11550,11700,6035600,"2021-01-19","AALI"
11700,11950,11675,11800,4327900,"2021-01-20","AALI"
11825,12000,11775,11825,4432300,"2021-01-21","AALI"
11850,12100,11525,11650,6150900,"2021-01-22","AALI"
11650,11650,10875,11175,3776100,"2021-01-25","AALI"
11200,11425,10825,10900,3119700,"2021-01-26","AALI"
10900,11500,10900,11500,2947800,"2021-01-27","AALI"
11375,11700,10950,11050,2939800,"2021-01-28","AALI"
11200,11350,11000,11175,2663600,"2021-01-29","AALI"
11200,11500,10975,11500,2676700,"2021-02-01","AALI"
11600,11825,11075,11150,3231000,"2021-02-02","AALI"
11150,11325,11000,11000,2163400,"2021-02-03","AALI"
11025,11100,10850,10950,1184300,"2021-02-04","AALI"
11000,11325,11000,11200,1920900,"2021-02-05","AALI"
11325,11425,11225,11300,891700,"2021-02-08","AALI"
11350,11650,11325,11450,2679400,"2021-02-09","AALI"
11500,11600,11300,11450,1248400,"2021-02-10","AALI"
11500,11525,11300,11325,707700,"2021-02-11","AALI"
11325,11375,11200,11200,942500,"2021-02-15","AALI"
11300,11625,11300,11350,2032900,"2021-02-16","AALI"
11350,11375,11025,11025,2389200,"2021-02-17","AALI"
11100,11200,11025,11050,661700,"2021-02-18","AALI"
11200,11200,10875,10925,802500,"2021-02-19","AALI"
11075,11075,10950,11025,432100,"2021-02-22","AALI"
11100,11100,10950,10975,601300,"2021-02-23","AALI"
11050,11325,11025,11325,3083000,"2021-02-24","AALI"
11500,11650,11225,11325,3336600,"2021-02-25","AALI"
11300,11350,10950,11250,3136100,"2021-02-26","AALI"
11250,11325,11025,11250,1253700,"2021-03-01","AALI"
11250,11300,11025,11050,1108800,"2021-03-02","AALI"
11050,11075,10950,10975,1196100,"2021-03-03","AALI"
10975,11100,10900,10950,767700,"2021-03-04","AALI"
10950,10950,10700,10850,1541800,"2021-03-05","AALI"
11000,11225,10900,11175,2078600,"2021-03-08","AALI"
11225,11400,11000,11125,2210700,"2021-03-09","AALI"
11125,11200,10925,11000,701600,"2021-03-10","AALI"
11025,11550,11025,11300,4875600,"2021-03-12","AALI"
11450,11825,11350,11375,3955900,"2021-03-15","AALI"
11575,11575,11175,11200,1297100,"2021-03-16","AALI"
11200,11200,11025,11050,1008500,"2021-03-17","AALI"
11050,11250,11025,11050,1361800,"2021-03-18","AALI"
11050,11175,10825,10850,3714100,"2021-03-19","AALI"
10975,11000,10750,10800,1960900,"2021-03-22","AALI"
10975,11000,10775,10850,1369400,"2021-03-23","AALI"
10900,10900,10600,10650,1461500,"2021-03-24","AALI"
10650,10700,10575,10650,699700,"2021-03-25","AALI"
10625,10850,10500,10775,809900,"2021-03-26","AALI"
10775,10875,10600,10600,539300,"2021-03-29","AALI"
10600,10725,10125,10175,2156900,"2021-03-30","AALI"
10275,10275,9925,10025,1804500,"2021-03-31","AALI"
10050,10300,10050,10300,937400,"2021-04-01","AALI"
10300,10375,10125,10300,497300,"2021-04-05","AALI"
10375,10450,10300,10300,557300,"2021-04-06","AALI"
10400,10400,10275,10300,327900,"2021-04-07","AALI"
10300,10325,10050,10200,1439800,"2021-04-08","AALI"
10200,10275,10175,10200,369800,"2021-04-09","AALI"
10200,10225,9950,9975,1258900,"2021-04-12","AALI"
9975,10050,9800,9825,1564800,"2021-04-13","AALI"
9875,10000,9850,9975,879400,"2021-04-14","AALI"
9975,10075,9950,9975,840600,"2021-04-15","AALI"
9975,10050,9900,9950,684100,"2021-04-16","AALI"
10000,10100,9650,9700,3439700,"2021-04-19","AALI"
9700,9775,9425,9525,3833800,"2021-04-20","AALI"
9525,9825,9500,9800,2330000,"2021-04-21","AALI"
9850,9900,9350,9475,6950800,"2021-04-22","AALI"
9475,9500,9350,9425,1625400,"2021-04-23","AALI"
9425,9425,9275,9275,1747700,"2021-04-26","AALI"
9300,9450,9075,9350,3259800,"2021-04-27","AALI"
9500,9525,9300,9300,980600,"2021-04-28","AALI"
9350,9400,9275,9275,1141000,"2021-04-29","AALI"
9300,9475,9300,9325,3347100,"2021-04-30","AALI"
9350,9425,9250,9425,1068900,"2021-05-03","AALI"
9425,9725,9425,9675,3141300,"2021-05-04","AALI"
9675,9975,9675,9950,3402600,"2021-05-05","AALI"
9950,10000,9700,9750,1053900,"2021-05-06","AALI"
9875,9925,9700,9725,1115600,"2021-05-07","AALI"
9800,10500,9775,10450,8025300,"2021-05-10","AALI"
10300,10450,10075,10150,3557200,"2021-05-11","AALI"
10150,10350,9925,10000,3934400,"2021-05-17","AALI"
9975,10100,9850,10000,2070500,"2021-05-18","AALI"
10025,10150,9700,9775,2121300,"2021-05-19","AALI"
9775,9975,9650,9875,2645100,"2021-05-20","AALI"
9900,9975,9400,9400,1930800,"2021-05-21","AALI"
9375,9375,8775,8800,5672800,"2021-05-24","AALI"
8800,9075,8750,8775,4923400,"2021-05-25","AALI"
8825,8950,8800,8825,1860900,"2021-05-27","AALI"
8850,8900,8750,8775,1072200,"2021-05-28","AALI"
8775,8950,8775,8825,791400,"2021-05-31","AALI"
8900,9100,8825,9075,2188500,"2021-06-02","AALI"
9125,9325,9100,9200,2495200,"2021-06-03","AALI"
9225,9250,9150,9175,1298300,"2021-06-04","AALI"
9175,9325,9100,9125,1377700,"2021-06-07","AALI"
9125,9175,8800,8875,2981000,"2021-06-08","AALI"
8900,9000,8875,8900,691400,"2021-06-09","AALI"
8900,8975,8800,8925,750800,"2021-06-10","AALI"
9000,9050,8875,8900,930000,"2021-06-11","AALI"
8900,8950,8500,8500,5724100,"2021-06-14","AALI"
8525,8625,8250,8300,3508100,"2021-06-15","AALI"
8250,8500,8250,8400,2307700,"2021-06-16","AALI"
8400,8425,8225,8275,1059400,"2021-06-17","AALI"
8300,8350,8025,8025,2083000,"2021-06-18","AALI"
7800,7900,7625,7800,2400400,"2021-06-21","AALI"
7900,8250,7900,8050,1783900,"2021-06-22","AALI"
8075,8200,7750,7775,3520300,"2021-06-23","AALI"
7800,7900,7650,7650,1806500,"2021-06-24","AALI"
7700,7800,7650,7800,923000,"2021-06-25","AALI"
7800,7850,7525,7575,2068500,"2021-06-28","AALI"
7575,7750,7575,7600,1037900,"2021-06-29","AALI"
7600,7750,7600,7600,1311400,"2021-06-30","AALI"
7625,7975,7625,7850,2234000,"2021-07-01","AALI"
7850,7950,7825,7850,1935900,"2021-07-02","AALI"
7850,8125,7675,7750,3541300,"2021-07-05","AALI"
7750,7900,7750,7875,1169500,"2021-07-06","AALI"
7875,7875,7700,7725,1326100,"2021-07-07","AALI"
7725,7800,7550,7575,1858700,"2021-07-08","AALI"
7575,7675,7500,7575,2225800,"2021-07-09","AALI"
7575,7700,7575,7600,1465300,"2021-07-12","AALI"
7700,7725,7525,7550,1315200,"2021-07-13","AALI"
7550,7550,7275,7375,3730100,"2021-07-14","AALI"
7400,7575,7400,7525,1091300,"2021-07-15","AALI"
7550,7875,7550,7725,2368100,"2021-07-16","AALI"
7725,7950,7725,7900,2719700,"2021-07-19","AALI"
7925,8000,7800,7825,1569300,"2021-07-21","AALI"
7825,7900,7800,7825,2073500,"2021-07-22","AALI"
7825,8300,7825,8125,4669100,"2021-07-23","AALI"
8125,8250,8075,8125,2954900,"2021-07-26","AALI"
8125,8250,8125,8150,2207000,"2021-07-27","AALI"
8150,8325,8100,8175,1900500,"2021-07-28","AALI"
8175,8375,8150,8250,1894400,"2021-07-29","AALI"
8200,8350,7950,7950,2687000,"2021-07-30","AALI"
7950,8100,7900,8025,1163700,"2021-08-02","AALI"
7975,8100,7950,8050,534600,"2021-08-03","AALI"
7800,8200,7800,8175,1094100,"2021-08-04","AALI"
8175,8250,8000,8050,2159500,"2021-08-05","AALI"
8075,8100,8000,8025,983200,"2021-08-06","AALI"
8025,8275,8025,8100,1859900,"2021-08-09","AALI"
8125,8175,7875,7900,2010300,"2021-08-10","AALI"
8000,8600,7950,8575,5119500,"2021-08-12","AALI"
8650,8650,8350,8475,1543100,"2021-08-13","AALI"
8475,8550,8350,8425,1232300,"2021-08-16","AALI"
8575,8575,8275,8375,1886200,"2021-08-18","AALI"
8375,8375,8175,8300,2321700,"2021-08-19","AALI"
8300,8325,8150,8225,769800,"2021-08-20","AALI"
8300,8350,8250,8350,501400,"2021-08-23","AALI"
8350,8450,8275,8275,783700,"2021-08-24","AALI"
8325,8475,8300,8475,1436200,"2021-08-25","AALI"
8500,8550,8250,8300,1382600,"2021-08-26","AALI"
8300,8375,8275,8350,516700,"2021-08-27","AALI"
8400,8450,8350,8425,568600,"2021-08-30","AALI"
8400,8500,8350,8450,1391400,"2021-08-31","AALI"
8450,8875,8450,8600,1989300,"2021-09-01","AALI"
8600,8650,8400,8400,1205600,"2021-09-02","AALI"
8400,8700,8400,8625,1581400,"2021-09-03","AALI"
8625,8700,8600,8650,599400,"2021-09-06","AALI"
8650,8700,8500,8525,745600,"2021-09-07","AALI"
8525,8600,8450,8500,836100,"2021-09-08","AALI"
8525,8625,8475,8575,542500,"2021-09-09","AALI"
8600,8600,8475,8500,645100,"2021-09-10","AALI"
8500,8500,8275,8350,837900,"2021-09-13","AALI"
8350,8450,8350,8375,424300,"2021-09-14","AALI"
8375,8500,8350,8500,699100,"2021-09-15","AALI"
8500,8600,8500,8525,700500,"2021-09-16","AALI"
8525,8525,8350,8525,1008800,"2021-09-17","AALI"
8500,8500,8325,8325,475400,"2021-09-20","AALI"
8275,8325,8075,8225,972400,"2021-09-21","AALI"
8275,8450,8225,8425,400500,"2021-09-22","AALI"
8475,8500,8425,8475,352500,"2021-09-23","AALI"
8500,8550,8400,8400,661800,"2021-09-24","AALI"
8475,8575,8400,8550,976600,"2021-09-27","AALI"
8550,9350,8550,9300,11270400,"2021-09-28","AALI"
9550,9950,9150,9700,10729800,"2021-09-29","AALI"
9700,9850,9375,9775,3592900,"2021-09-30","AALI"
9900,10300,9825,10000,9229300,"2021-10-01","AALI"
10000,10225,9750,10000,4341800,"2021-10-04","AALI"
10000,10450,9850,9900,10618100,"2021-10-05","AALI"
10175,10400,10000,10150,13465800,"2021-10-06","AALI"
10150,10225,9750,9850,7583700,"2021-10-07","AALI"
9875,10075,9850,10025,2350700,"2021-10-08","AALI"
10100,10300,10100,10250,4547400,"2021-10-11","AALI"
10250,10350,10075,10225,2598400,"2021-10-12","AALI"
10200,10500,10100,10325,3727800,"2021-10-13","AALI"
10350,10675,10350,10375,3658800,"2021-10-14","AALI"
10500,10500,10200,10425,2314300,"2021-10-15","AALI"
10475,10525,10300,10325,1870600,"2021-10-18","AALI"
10325,10350,10125,10175,2110900,"2021-10-19","AALI"
10175,10450,9950,10250,7970600,"2021-10-21","AALI"
10225,10225,9950,10025,2322500,"2021-10-22","AALI"
10125,10175,10000,10100,1041900,"2021-10-25","AALI"
10100,10300,10075,10225,2303900,"2021-10-26","AALI"
10225,10300,10075,10100,1024000,"2021-10-27","AALI"
10275,10350,9975,10025,3337800,"2021-10-28","AALI"
10100,10775,10050,10725,7838100,"2021-10-29","AALI"
10775,10900,10575,10725,5059200,"2021-11-01","AALI"
10700,11250,10700,10950,9157600,"2021-11-02","AALI"
11000,11175,10725,11000,5239600,"2021-11-03","AALI"
11100,11250,10850,10950,4090100,"2021-11-04","AALI"
11000,11100,10825,10875,2387400,"2021-11-05","AALI"
10875,10975,10675,10825,2867800,"2021-11-08","AALI"
10875,11075,10825,10900,1953800,"2021-11-09","AALI"
10825,10925,10750,10875,1694400,"2021-11-10","AALI"
10975,10975,10750,10750,1204200,"2021-11-11","AALI"
10775,10825,10525,10700,1214100,"2021-11-12","AALI"
10650,10650,10375,10450,1797300,"2021-11-15","AALI"
10450,10675,10450,10525,1357700,"2021-11-16","AALI"
10525,10575,10275,10325,2211100,"2021-11-17","AALI"
10325,10550,10300,10450,980600,"2021-11-18","AALI"
10425,10525,10300,10425,1374000,"2021-11-19","AALI"
10425,10425,10300,10325,1245000,"2021-11-22","AALI"
10325,10425,10300,10350,597800,"2021-11-23","AALI"
10350,10400,10225,10225,1629700,"2021-11-24","AALI"
10225,10400,10225,10400,1195200,"2021-11-25","AALI"
10400,10475,10000,10000,3614600,"2021-11-26","AALI"
10000,10075,9800,9975,2002400,"2021-11-29","AALI"
9975,10125,9825,9975,1825700,"2021-11-30","AALI"
9975,9975,9725,9775,1761400,"2021-12-01","AALI"
9775,9950,9725,9825,979800,"2021-12-02","AALI"
9875,9900,9725,9725,1100500,"2021-12-03","AALI"
9725,9875,9550,9825,1223600,"2021-12-06","AALI"
9900,10000,9875,9925,1133300,"2021-12-07","AALI"
9925,10025,9900,9925,1010600,"2021-12-08","AALI"
9950,9975,9875,9950,765400,"2021-12-09","AALI"
9950,9975,9800,9900,1093200,"2021-12-10","AALI"
9925,9975,9875,9875,849700,"2021-12-13","AALI"
9800,9975,9800,9850,614900,"2021-12-14","AALI"
9850,9925,9675,9700,1204700,"2021-12-15","AALI"
9700,9775,9700,9750,1058300,"2021-12-16","AALI"
9775,9825,9600,9825,1531000,"2021-12-17","AALI"
9775,9825,9525,9550,974800,"2021-12-20","AALI"
9575,9725,9550,9650,765100,"2021-12-21","AALI"
9750,9750,9600,9600,935600,"2021-12-22","AALI"
9600,9650,9575,9600,317300,"2021-12-23","AALI"
9575,9625,9550,9550,688500,"2021-12-24","AALI"
9600,9625,9500,9600,427000,"2021-12-27","AALI"
9650,9700,9575,9600,947200,"2021-12-28","AALI"
9650,9725,9550,9575,566800,"2021-12-29","AALI"
9575,9600,9500,9500,1192000,"2021-12-30","AALI"
9500,9700,9500,9575,839600,"2022-01-03","AALI"
9625,9725,9525,9575,1172900,"2022-01-04","AALI"
9575,9700,9550,9575,1065700,"2022-01-05","AALI"
9575,9725,9575,9675,1447700,"2022-01-06","AALI"
9700,10000,9675,9950,2664600,"2022-01-07","AALI"
9950,10075,9825,9875,2940400,"2022-01-10","AALI"
9875,10200,9825,10125,2089100,"2022-01-11","AALI"
10125,10200,9825,9875,2187600,"2022-01-12","AALI"
9875,9975,9850,9925,1382900,"2022-01-13","AALI"
9925,10000,9875,9975,757200,"2022-01-14","AALI"
10000,10000,9700,9800,1013500,"2022-01-17","AALI"
9800,9800,9575,9675,1318200,"2022-01-18","AALI"
9675,9850,9600,9700,1155100,"2022-01-19","AALI"
9700,9850,9700,9825,879200,"2022-01-20","AALI"
9850,9975,9800,9925,878800,"2022-01-21","AALI"
9925,10100,9850,9875,1285600,"2022-01-24","AALI"
9875,9875,9575,9575,2144300,"2022-01-25","AALI"
9600,9850,9500,9800,1047200,"2022-01-26","AALI"
9850,9875,9675,9725,792400,"2022-01-27","AALI"
9750,9825,9550,9675,2024500,"2022-01-28","AALI"
9750,10200,9700,9900,4886600,"2022-01-31","AALI"
9900,10075,9775,9850,1275800,"2022-02-02","AALI"
9875,9875,9650,9775,1269600,"2022-02-03","AALI"
9775,9800,9725,9725,779600,"2022-02-04","AALI"
9725,10000,9725,9850,1635800,"2022-02-07","AALI"
9875,10025,9875,9950,1482600,"2022-02-08","AALI"
9950,10000,9800,9875,1129300,"2022-02-09","AALI"
9975,10075,9925,9975,1760200,"2022-02-10","AALI"
9975,10125,9850,10075,1502600,"2022-02-11","AALI"
10100,10375,10075,10300,3818700,"2022-02-14","AALI"
10325,11000,10300,10900,11894300,"2022-02-15","AALI"
10850,11175,10800,11000,5616900,"2022-02-16","AALI"
11000,11025,10900,11000,10109000,"2022-02-17","AALI"
11000,11450,11000,11400,8695200,"2022-02-18","AALI"
11100,11500,11100,11250,3181800,"2022-02-21","AALI"
11225,11300,11000,11100,1886900,"2022-02-22","AALI"
11100,11500,11100,11475,6065600,"2022-02-23","AALI"
11400,11675,11000,11600,8326800,"2022-02-24","AALI"
11600,11700,11300,11350,3822700,"2022-02-25","AALI"
11525,11800,11400,11775,5019600,"2022-03-01","AALI"
11825,12375,11800,12300,6080700,"2022-03-02","AALI"
12550,12675,12100,12625,5671100,"2022-03-04","AALI"
12625,12925,12350,12350,3945600,"2022-03-07","AALI"
12350,12450,11575,11650,7177800,"2022-03-08","AALI"
11650,12000,11575,12000,4540500,"2022-03-09","AALI"
12000,12200,11250,11675,5720200,"2022-03-10","AALI"
11650,12100,11525,11750,4073900,"2022-03-11","AALI"
11750,12150,11650,11900,5948700,"2022-03-14","AALI"
11900,11950,11550,11650,2028100,"2022-03-15","AALI"
11675,12350,11675,12150,5058600,"2022-03-16","AALI"
12275,12425,12050,12150,2888300,"2022-03-17","AALI"
12150,12275,11850,12000,4992900,"2022-03-18","AALI"
12000,12000,11825,11900,2923200,"2022-03-21","AALI"
11850,12400,11850,12350,6767700,"2022-03-22","AALI"
12350,12600,12275,12550,3855400,"2022-03-23","AALI"
12550,12700,12400,12475,1638800,"2022-03-24","AALI"
12475,12800,12475,12700,4512100,"2022-03-25","AALI"
12800,13000,12700,12950,2621700,"2022-03-28","AALI"
13000,13000,12300,12350,4297300,"2022-03-29","AALI"
12350,12475,12150,12375,1773400,"2022-03-30","AALI"
12400,12550,12300,12550,1505900,"2022-03-31","AALI"
12500,12525,12250,12300,1592700,"2022-04-01","AALI"
12400,12575,12150,12525,1864200,"2022-04-04","AALI"
12275,12650,12275,12650,2120600,"2022-04-05","AALI"
12650,12650,12300,12425,1587000,"2022-04-06","AALI"
12500,12500,12200,12375,1032200,"2022-04-07","AALI"
12375,12775,12325,12750,2936300,"2022-04-08","AALI"
12800,12800,12550,12675,1658100,"2022-04-11","AALI"
12675,13000,12600,13000,3471700,"2022-04-12","AALI"
13000,13175,12675,12825,3419300,"2022-04-13","AALI"
12825,13000,12800,12875,1459500,"2022-04-14","AALI"
12875,13400,12875,13050,3395600,"2022-04-18","AALI"
13200,13200,12550,12625,2504800,"2022-04-19","AALI"
12800,12800,12325,12425,2475100,"2022-04-20","AALI"
12450,13075,12450,12975,3591600,"2022-04-21","AALI"
12975,13250,12975,13150,4327600,"2022-04-22","AALI"
12775,12775,12250,12250,4196800,"2022-04-25","AALI"
12225,12700,12025,12625,4777600,"2022-04-26","AALI"
12800,12950,12625,12875,3096900,"2022-04-27","AALI"
12425,12700,12025,12500,4553600,"2022-04-28","AALI"
12400,12525,11800,12000,3370500,"2022-05-09","AALI"
12000,12000,11450,11800,3164900,"2022-05-10","AALI"
11800,12500,11800,12250,2761900,"2022-05-11","AALI"
12350,12350,11875,12100,1734000,"2022-05-12","AALI"
12000,12350,11925,12175,2252600,"2022-05-13","AALI"
12175,12175,11950,12025,1274500,"2022-05-17","AALI"
12100,12175,11925,11950,1246900,"2022-05-18","AALI"
11950,12300,11750,12200,2233000,"2022-05-19","AALI"
12400,12975,12300,12925,4929000,"2022-05-20","AALI"
13150,13150,12300,12325,3199800,"2022-05-23","AALI"
12325,12550,12125,12250,1991700,"2022-05-24","AALI"
12250,12500,12000,12000,1370700,"2022-05-25","AALI"
12050,12350,12050,12225,1029600,"2022-05-27","AALI"
12275,12350,12200,12350,917200,"2022-05-30","AALI"
12400,12425,12000,12000,4194800,"2022-05-31","AALI"
12000,12100,11850,11875,2561700,"2022-06-02","AALI"
11875,12050,11875,11875,1746800,"2022-06-03","AALI"
11900,12075,11775,11800,1748000,"2022-06-06","AALI"
11850,12050,11800,12050,1825500,"2022-06-07","AALI"
12050,12150,11950,12050,2027700,"2022-06-08","AALI"
12050,12075,11475,11475,5019400,"2022-06-09","AALI"
11475,11475,10900,11000,5779100,"2022-06-10","AALI"
10900,10900,10525,10825,2984900,"2022-06-13","AALI"
10775,10850,10550,10775,2461700,"2022-06-14","AALI"
10800,10825,10400,10425,2980000,"2022-06-15","AALI"
10500,10600,10150,10175,4843700,"2022-06-16","AALI"
10100,10175,10000,10050,2852300,"2022-06-17","AALI"
10050,10050,9625,9675,4019300,"2022-06-20","AALI"
9600,9975,9600,9900,2594400,"2022-06-21","AALI"
9875,10075,9725,9750,2311200,"2022-06-22","AALI"
9700,9775,9625,9725,1832000,"2022-06-23","AALI"
9750,9825,9675,9800,2306800,"2022-06-24","AALI"
9825,9825,9625,9725,3306200,"2022-06-27","AALI"
9750,9775,9600,9650,1707100,"2022-06-28","AALI"
9700,9725,9525,9650,3052500,"2022-06-29","AALI"
9700,9800,9550,9800,2371400,"2022-06-30","AALI"
9850,9850,9525,9650,1500100,"2022-07-01","AALI"
9675,9700,9225,9325,2285800,"2022-07-04","AALI"
9300,9775,9275,9750,2578200,"2022-07-05","AALI"
9750,9750,9350,9400,2252900,"2022-07-06","AALI"
9500,9500,9375,9400,616100,"2022-07-07","AALI"
9500,9675,9450,9575,866000,"2022-07-08","AALI"
9575,9600,9400,9475,1469400,"2022-07-11","AALI"
9450,9500,9300,9375,1521800,"2022-07-12","AALI"
9375,9425,9125,9125,2554600,"2022-07-13","AALI"
9125,9225,9025,9100,886900,"2022-07-14","AALI"
9200,9200,8925,8925,1546200,"2022-07-15","AALI"
8975,9475,8975,9400,2913400,"2022-07-18","AALI"
9450,9650,9425,9450,3131300,"2022-07-19","AALI"
9500,9625,9475,9500,1817800,"2022-07-20","AALI"
9550,9575,9350,9375,1650000,"2022-07-21","AALI"
9400,9525,9300,9500,2098500,"2022-07-22","AALI"
9550,9650,9350,9400,2278700,"2022-07-25","AALI"
9450,9500,9325,9375,1328400,"2022-07-26","AALI"
9425,9500,9400,9400,1216600,"2022-07-27","AALI"
9500,9650,9425,9550,3382700,"2022-07-28","AALI"
9650,9800,9575,9650,4708800,"2022-07-29","AALI"
9700,9850,9650,9650,3553500,"2022-08-01","AALI"
9650,9750,9400,9400,2828700,"2022-08-02","AALI"
9425,9425,9150,9225,4148100,"2022-08-03","AALI"
9250,9350,9250,9325,2333600,"2022-08-04","AALI"
9425,9450,9250,9300,1600500,"2022-08-05","AALI"
9300,9525,9300,9500,2271200,"2022-08-08","AALI"
9600,9600,9350,9425,2481600,"2022-08-09","AALI"
9425,9525,9350,9350,2005100,"2022-08-10","AALI"
9400,9500,9350,9450,1538200,"2022-08-11","AALI"
9450,9500,9425,9425,1395400,"2022-08-12","AALI"
9425,9525,9425,9425,1876700,"2022-08-15","AALI"
9425,9450,9300,9325,2198000,"2022-08-16","AALI"
9325,9375,9250,9275,1915900,"2022-08-18","AALI"
9275,9350,9275,9300,1538300,"2022-08-19","AALI"
9325,9325,9000,9100,4669900,"2022-08-22","AALI"
9075,9175,9075,9150,1394000,"2022-08-23","AALI"
9150,9200,9150,9200,1370600,"2022-08-24","AALI"
9225,9225,9100,9100,2024500,"2022-08-25","AALI"
9125,9200,9075,9125,1460800,"2022-08-26","AALI"
9100,9175,9025,9100,1499000,"2022-08-29","AALI"
9125,9200,9075,9075,1799700,"2022-08-30","AALI"
9100,9150,9075,9150,548200,"2022-08-31","AALI"
9175,9225,9075,9075,1375300,"2022-09-01","AALI"
9075,9125,9025,9025,1766600,"2022-09-02","AALI"
9025,9100,9000,9025,648300,"2022-09-05","AALI"
9050,9100,9025,9075,929300,"2022-09-06","AALI"
9075,9100,9000,9000,1414500,"2022-09-07","AALI"
9025,9075,9000,9000,2005400,"2022-09-08","AALI"
9050,9050,8950,9000,1776600,"2022-09-09","AALI"
9000,9125,9000,9025,1644800,"2022-09-12","AALI"
9025,9375,9000,9275,4438400,"2022-09-13","AALI"
9350,9350,9150,9200,2231400,"2022-09-14","AALI"
9200,9275,9175,9225,1572700,"2022-09-15","AALI"
9225,9250,9100,9100,1803000,"2022-09-16","AALI"
9125,9150,8825,8950,4418700,"2022-09-19","AALI"
8950,9000,8925,8925,1481800,"2022-09-20","AALI"
8950,8975,8850,8850,2122900,"2022-09-21","AALI"
8875,8950,8850,8950,1249600,"2022-09-22","AALI"
8950,9000,8900,8900,800600,"2022-09-23","AALI"
8950,8950,8800,8850,1237700,"2022-09-26","AALI"
8875,8875,8750,8750,1920200,"2022-09-27","AALI"
8750,8775,8600,8600,3405700,"2022-09-28","AALI"
8650,8650,8400,8400,3148400,"2022-09-29","AALI"
8450,8450,8225,8250,3566500,"2022-09-30","AALI"
8250,8300,8175,8250,732000,"2022-10-03","AALI"
8300,8500,8275,8450,1002800,"2022-10-04","AALI"
8500,8600,8475,8475,1297300,"2022-10-05","AALI"
8475,8525,8450,8475,980300,"2022-10-06","AALI"
8475,8475,8275,8300,2463900,"2022-10-07","AALI"
8400,8400,8175,8200,2546300,"2022-10-10","AALI"
8200,8275,8175,8200,1221500,"2022-10-11","AALI"
8175,8175,8025,8050,1327400,"2022-10-12","AALI"
8050,8125,8000,8000,1627100,"2022-10-13","AALI"
8025,8075,7925,7925,1209800,"2022-10-14","AALI"
7925,8000,7800,7800,1417400,"2022-10-17","AALI"
7875,7950,7850,7875,892300,"2022-10-18","AALI"
7975,8225,7950,8150,1950000,"2022-10-19","AALI"
8150,8750,8150,8750,3437100,"2022-10-20","AALI"
8750,8800,8500,8500,1837500,"2022-10-21","AALI"
8500,8675,8400,8400,1787400,"2022-10-24","AALI"
8400,8600,8375,8400,2624900,"2022-10-25","AALI"
8400,8725,8400,8550,2647600,"2022-10-26","AALI"
8550,8650,8550,8600,1381700,"2022-10-27","AALI"
8600,8650,8400,8450,1576000,"2022-10-28","AALI"
8450,8550,8400,8500,2103100,"2022-10-31","AALI"
8525,8600,8450,8500,1121000,"2022-11-01","AALI"
8550,8750,8475,8750,5015000,"2022-11-02","AALI"
8775,8850,8675,8700,3193000,"2022-11-03","AALI"
8725,8725,8550,8625,2148300,"2022-11-04","AALI"
8700,8750,8575,8675,3660100,"2022-11-07","AALI"
8675,8900,8675,8825,2718300,"2022-11-08","AALI"
8850,8900,8675,8700,1678500,"2022-11-09","AALI"
8700,8725,8175,8200,8239000,"2022-11-10","AALI"
8300,8400,8200,8375,2479900,"2022-11-11","AALI"
8375,8450,8325,8375,1029500,"2022-11-14","AALI"
8375,8400,8300,8300,1168100,"2022-11-15","AALI"
8325,8375,8200,8250,1857000,"2022-11-16","AALI"
8250,8300,8175,8225,912900,"2022-11-17","AALI"
8225,8300,8200,8250,439900,"2022-11-18","AALI"
8275,8325,8250,8275,304800,"2022-11-21","AALI"
8300,8375,8275,8300,763200,"2022-11-22","AALI"
8350,8350,8300,8300,435500,"2022-11-23","AALI"
8325,8375,8300,8325,497600,"2022-11-24","AALI"
8500,8500,8300,8375,237100,"2022-11-25","AALI"
8375,8375,8275,8300,764000,"2022-11-28","AALI"
8300,8350,8200,8275,618300,"2022-11-29","AALI"
8275,8325,8250,8325,1319500,"2022-11-30","AALI"
8325,8425,8300,8350,995100,"2022-12-01","AALI"
8350,8375,8250,8275,616500,"2022-12-02","AALI"
8275,8325,8250,8275,573500,"2022-12-05","AALI"
8275,8275,8000,8025,2279500,"2022-12-06","AALI"
8150,8150,7850,7850,1679500,"2022-12-07","AALI"
7825,8125,7825,8125,1417800,"2022-12-08","AALI"
8150,8200,7975,8050,397600,"2022-12-09","AALI"
8050,8050,7975,8000,404100,"2022-12-12","AALI"
8000,8050,7975,7975,600100,"2022-12-13","AALI"
8000,8025,7975,7975,595600,"2022-12-14","AALI"
8000,8000,7975,8000,157500,"2022-12-15","AALI"
8000,8025,7925,8025,382000,"2022-12-16","AALI"
8025,8025,7925,7950,271200,"2022-12-19","AALI"
7975,8000,7925,7975,552100,"2022-12-20","AALI"
7975,8025,7900,7950,643900,"2022-12-21","AALI"
8000,8025,7950,7975,134500,"2022-12-22","AALI"
7975,8025,7950,7975,271900,"2022-12-23","AALI"
7975,8050,7950,8000,189500,"2022-12-26","AALI"
8000,8125,8000,8050,645600,"2022-12-27","AALI"
8075,8075,7950,8000,551700,"2022-12-28","AALI"
8000,8025,7900,8025,259700,"2022-12-29","AALI"
8100,8100,7900,8025,513700,"2022-12-30","AALI"
8025,8050,8000,8050,336800,"2023-01-02","AALI"
8025,8225,8025,8225,1202900,"2023-01-03","AALI"
8200,8375,8125,8125,1040000,"2023-01-04","AALI"
8125,8175,7900,7925,1232100,"2023-01-05","AALI"
7900,8075,7900,8000,298200,"2023-01-06","AALI"
8075,8075,7975,8025,286700,"2023-01-09","AALI"
8025,8075,7950,8000,383100,"2023-01-10","AALI"
8000,8000,7900,7925,739500,"2023-01-11","AALI"
7925,8025,7925,7975,422600,"2023-01-12","AALI"
7975,8000,7900,7925,361400,"2023-01-13","AALI"
7925,8025,7875,8000,388500,"2023-01-16","AALI"
8000,8075,7950,8025,478100,"2023-01-17","AALI"
8050,8125,8000,8100,585500,"2023-01-18","AALI"
8100,8175,8075,8125,686500,"2023-01-19","AALI"
8125,8175,8075,8075,388300,"2023-01-20","AALI"
8100,8150,8050,8075,369000,"2023-01-24","AALI"
8075,8150,8075,8100,499300,"2023-01-25","AALI"
8050,8225,8050,8175,700900,"2023-01-26","AALI"
8175,8225,8175,8175,640200,"2023-01-27","AALI"
8200,8275,8125,8125,593300,"2023-01-30","AALI"
8125,8275,8125,8225,1012000,"2023-01-31","AALI"
8225,8300,8200,8200,595400,"2023-02-01","AALI"
8200,8275,8200,8250,692400,"2023-02-02","AALI"
8250,8275,8150,8150,611200,"2023-02-03","AALI"
8175,8225,8125,8175,635100,"2023-02-06","AALI"
8175,8200,8125,8125,515600,"2023-02-07","AALI"
8125,8200,8125,8200,389300,"2023-02-08","AALI"
8200,8200,8125,8150,464800,"2023-02-09","AALI"
8150,8200,8100,8200,558100,"2023-02-10","AALI"
8200,8225,8150,8175,240600,"2023-02-13","AALI"
8175,8200,8125,8125,300700,"2023-02-14","AALI"
8125,8175,8100,8175,225700,"2023-02-15","AALI"
8175,8450,8150,8375,1343400,"2023-02-16","AALI"
8400,8450,8275,8375,1159100,"2023-02-17","AALI"
8500,8500,8350,8375,568900,"2023-02-20","AALI"
8375,8375,8275,8275,541100,"2023-02-21","AALI"
8275,8350,8200,8325,508900,"2023-02-22","AALI"
8350,8400,8250,8275,668200,"2023-02-23","AALI"
8275,8450,8275,8375,1458700,"2023-02-24","AALI"
8400,8450,8350,8375,958100,"2023-02-27","AALI"
8375,8400,8300,8300,1233800,"2023-02-28","AALI"
8300,8425,8300,8375,431100,"2023-03-01","AALI"
8375,8400,8325,8375,436200,"2023-03-02","AALI"
8400,8400,8300,8350,607600,"2023-03-03","AALI"
8350,8350,8275,8300,748000,"2023-03-06","AALI"
8300,8300,8100,8150,910600,"2023-03-07","AALI"
8150,8150,8025,8025,681300,"2023-03-08","AALI"
8025,8150,8000,8050,428500,"2023-03-09","AALI"
8050,8100,8050,8100,352600,"2023-03-10","AALI"
8100,8125,8000,8125,505200,"2023-03-13","AALI"
8325,8325,8000,8000,426600,"2023-03-14","AALI"
8025,8075,7900,7950,545300,"2023-03-15","AALI"
7975,7975,7850,7875,966600,"2023-03-16","AALI"
7875,8000,7875,7875,1081100,"2023-03-17","AALI"
7875,7975,7850,7875,209800,"2023-03-20","AALI"
7875,7925,7850,7900,242200,"2023-03-21","AALI"
7925,8000,7875,7950,471000,"2023-03-24","AALI"
8000,8075,7975,8075,451100,"2023-03-27","AALI"
8075,8100,8000,8000,313800,"2023-03-28","AALI"
8000,8175,8000,8100,766900,"2023-03-29","AALI"
8125,8175,8075,8100,357900,"2023-03-30","AALI"
8100,8150,8075,8100,307800,"2023-03-31","AALI"
8000,8300,8000,8300,1268600,"2023-04-03","AALI"
8300,8350,8150,8275,1233900,"2023-04-04","AALI"
8250,8300,8175,8200,643400,"2023-04-05","AALI"
8250,8275,8200,8225,620100,"2023-04-06","AALI"
8225,8350,8225,8325,1096000,"2023-04-10","AALI"
8350,8425,8250,8275,1372500,"2023-04-11","AALI"
8275,8275,8175,8200,1393600,"2023-04-12","AALI"
7925,8000,7825,7825,3642400,"2023-04-13","AALI"
7850,7925,7825,7850,881300,"2023-04-14","AALI"
7850,7925,7825,7850,894200,"2023-04-17","AALI"
7875,7925,7850,7875,934500,"2023-04-18","AALI"
7850,7900,7650,7675,3340100,"2023-04-26","AALI"
7675,7775,7600,7650,2393400,"2023-04-27","AALI"
7650,7725,7650,7725,1384200,"2023-04-28","AALI"
7700,7750,7650,7700,847000,"2023-05-02","AALI"
7700,7725,7650,7675,746700,"2023-05-03","AALI"
7625,7700,7550,7550,1564000,"2023-05-04","AALI"
7550,7575,7400,7500,1709600,"2023-05-05","AALI"
7525,7650,7500,7600,995900,"2023-05-08","AALI"
7625,7675,7625,7625,699000,"2023-05-09","AALI"
7625,7700,7625,7675,637100,"2023-05-10","AALI"
7650,7700,7600,7625,454000,"2023-05-11","AALI"
7625,7650,7575,7600,543000,"2023-05-12","AALI"
7600,7625,7525,7600,666200,"2023-05-15","AALI"
7600,7600,7450,7475,1044600,"2023-05-16","AALI"
7500,7525,7375,7375,810700,"2023-05-17","AALI"
7375,7450,7350,7400,772000,"2023-05-19","AALI"
7425,7475,7400,7400,447500,"2023-05-22","AALI"
7425,7550,7400,7500,664200,"2023-05-23","AALI"
7500,7525,7450,7500,660800,"2023-05-24","AALI"
7500,7525,7450,7450,381700,"2023-05-25","AALI"
7450,7525,7350,7350,1080500,"2023-05-26","AALI"
7400,7450,7350,7350,452400,"2023-05-29","AALI"
7375,7425,7375,7375,307400,"2023-05-30","AALI"
7350,7400,7050,7050,2435500,"2023-05-31","AALI"
7175,7175,7050,7050,1596700,"2023-06-05","AALI"
7125,7125,7050,7075,1001200,"2023-06-06","AALI"
7100,7125,7050,7050,1181400,"2023-06-07","AALI"
7075,7300,7050,7250,1349500,"2023-06-08","AALI"
7275,7350,7250,7325,603800,"2023-06-09","AALI"
7325,7500,7300,7450,984000,"2023-06-12","AALI"
7475,7500,7350,7350,719400,"2023-06-13","AALI"
7400,7450,7350,7375,493200,"2023-06-14","AALI"
7375,7475,7375,7475,496800,"2023-06-15","AALI"
7350,7625,7350,7575,1535900,"2023-06-16","AALI"
7625,7675,7575,7600,1047300,"2023-06-19","AALI"
7650,7675,7500,7550,636600,"2023-06-20","AALI"
7550,7600,7500,7600,712500,"2023-06-21","AALI"
7600,7625,7575,7600,398700,"2023-06-22","AALI"
7575,7625,7550,7550,366900,"2023-06-23","AALI"
7550,7575,7475,7475,828700,"2023-06-26","AALI"
7475,7500,7450,7475,302600,"2023-06-27","AALI"
7475,7625,7475,7600,1059500,"2023-07-03","AALI"
7650,7725,7550,7600,1458600,"2023-07-04","AALI"
7600,7700,7600,7625,484500,"2023-07-05","AALI"
7700,7700,7625,7675,565000,"2023-07-06","AALI"
7700,7875,7650,7750,1854600,"2023-07-07","AALI"
7750,7850,7750,7850,841000,"2023-07-10","AALI"
7875,7975,7825,7925,1811400,"2023-07-11","AALI"
7950,8000,7925,7950,860700,"2023-07-12","AALI"
8000,8000,7900,7900,579300,"2023-07-13","AALI"
7900,7975,7825,7950,900600,"2023-07-14","AALI"
7950,7950,7850,7850,712400,"2023-07-17","AALI"
7850,7925,7825,7825,1032200,"2023-07-18","AALI"
7800,7850,7700,7825,992600,"2023-07-20","AALI"
7875,8075,7850,8000,3653400,"2023-07-21","AALI"
8000,8150,8000,8125,1829100,"2023-07-24","AALI"
8150,8200,8050,8150,2123800,"2023-07-25","AALI"
8125,8150,8000,8150,2427000,"2023-07-26","AALI"
8150,8150,8000,8000,641500,"2023-07-27","AALI"
7850,8000,7700,7700,2248600,"2023-07-28","AALI"
7700,7775,7575,7575,1996000,"2023-07-31","AALI"
7575,7650,7550,7550,858600,"2023-08-01","AALI"
7550,7750,7550,7700,876800,"2023-08-02","AALI"
7700,7775,7650,7700,1016400,"2023-08-03","AALI"
7750,7750,7650,7700,336500,"2023-08-04","AALI"
7775,7775,7675,7750,415100,"2023-08-07","AALI"
7725,7775,7650,7650,418200,"2023-08-08","AALI"
7650,7725,7600,7600,537200,"2023-08-09","AALI"
7600,7775,7600,7775,535000,"2023-08-10","AALI"
7775,7775,7650,7725,293100,"2023-08-11","AALI"
7775,7775,7625,7725,233700,"2023-08-14","AALI"
7750,7750,7675,7700,160700,"2023-08-15","AALI"
7725,7725,7650,7700,314200,"2023-08-16","AALI"
7750,7775,7650,7725,365200,"2023-08-18","AALI"
7725,7725,7600,7625,734500,"2023-08-21","AALI"
7675,7675,7600,7625,589600,"2023-08-22","AALI"
7575,7675,7575,7675,326700,"2023-08-23","AALI"
7675,7700,7625,7650,349500,"2023-08-24","AALI"
7600,7675,7600,7625,605800,"2023-08-25","AALI"
7625,7700,7600,7675,386600,"2023-08-28","AALI"
7750,7750,7600,7675,868000,"2023-08-29","AALI"
7675,7675,7600,7600,544700,"2023-08-30","AALI"
7625,7675,7600,7600,445300,"2023-08-31","AALI"
7600,7675,7600,7650,201900,"2023-09-01","AALI"
7650,7675,7625,7650,355900,"2023-09-04","AALI"
7650,7675,7625,7675,377500,"2023-09-05","AALI"
7650,7725,7600,7650,460700,"2023-09-06","AALI"
7600,7650,7525,7550,629400,"2023-09-07","AALI"
7550,7575,7425,7450,1333800,"2023-09-08","AALI"
7450,7500,7450,7475,323200,"2023-09-11","AALI"
7500,7500,7425,7425,445300,"2023-09-12","AALI"
7450,7500,7425,7450,330400,"2023-09-13","AALI"
7475,7500,7450,7475,322400,"2023-09-14","AALI"
7500,7575,7500,7575,676900,"2023-09-15","AALI"
7575,7600,7500,7525,581400,"2023-09-18","AALI"
7550,7550,7400,7425,580900,"2023-09-19","AALI"
7450,7475,7350,7400,568600,"2023-09-20","AALI"
7450,7450,7400,7400,555500,"2023-09-21","AALI"
7450,7600,7425,7550,1119000,"2023-09-22","AALI"
7575,7850,7525,7750,2487600,"2023-09-25","AALI"
7750,7850,7575,7575,1394800,"2023-09-26","AALI"
7575,7675,7525,7575,935600,"2023-09-27","AALI"
7575,7675,7500,7500,1192100,"2023-09-29","AALI"
7525,7550,7425,7500,692000,"2023-10-02","AALI"
7500,7500,7425,7450,364300,"2023-10-03","AALI"
7450,7475,7375,7375,830500,"2023-10-04","AALI"
7400,7425,7350,7350,1209800,"2023-10-05","AALI"
7375,7425,7350,7350,835100,"2023-10-06","AALI"
7325,7350,7250,7275,1232500,"2023-10-09","AALI"
7275,7400,7250,7375,554300,"2023-10-10","AALI"
7425,7425,7350,7350,233500,"2023-10-11","AALI"
7350,7350,7225,7250,1063500,"2023-10-12","AALI"
7250,7300,7250,7250,303700,"2023-10-13","AALI"
7250,7300,7175,7200,725200,"2023-10-16","AALI"
7200,7250,7175,7200,322000,"2023-10-17","AALI"
7200,7300,7000,7000,2826800,"2023-10-18","AALI"
7175,7175,7025,7100,1188600,"2023-10-19","AALI"
7100,7125,7025,7075,327700,"2023-10-20","AALI"
7025,7125,7000,7050,1001300,"2023-10-23","AALI"
7050,7100,7000,7100,227700,"2023-10-24","AALI"
7100,7150,7000,7025,801700,"2023-10-25","AALI"
7025,7100,7000,7050,687600,"2023-10-26","AALI"
7075,7100,7000,7075,396500,"2023-10-27","AALI"
7100,7100,7000,7000,383800,"2023-10-30","AALI"
7050,7075,6950,7050,803800,"2023-10-31","AALI"
7075,7075,6975,7000,361500,"2023-11-01","AALI"
7000,7100,7000,7050,482200,"2023-11-02","AALI"
7050,7125,7050,7075,227500,"2023-11-03","AALI"
7075,7100,7050,7075,324100,"2023-11-06","AALI"
7075,7075,7025,7025,249800,"2023-11-07","AALI"
7050,7075,6975,7000,366900,"2023-11-08","AALI"
7000,7050,7000,7025,165100,"2023-11-09","AALI"
7025,7025,6975,7000,170700,"2023-11-10","AALI"
7050,7075,6975,7000,156200,"2023-11-13","AALI"
6975,7050,6975,7025,613500,"2023-11-14","AALI"
7050,7075,7025,7025,333900,"2023-11-15","AALI"
7025,7075,7000,7025,263200,"2023-11-16","AALI"
7025,7075,7025,7025,329800,"2023-11-17","AALI"
7075,7075,7000,7025,277400,"2023-11-20","AALI"
7050,7050,7000,7025,249200,"2023-11-21","AALI"
7050,7050,7000,7000,316300,"2023-11-22","AALI"
6975,7050,6975,7025,388600,"2023-11-23","AALI"
7025,7050,7000,7025,348200,"2023-11-24","AALI"
7025,7150,7000,7125,750000,"2023-11-27","AALI"
7150,7300,7125,7225,993200,"2023-11-28","AALI"
7225,7250,7175,7175,340200,"2023-11-29","AALI"
7175,7600,7150,7600,3248500,"2023-11-30","AALI"
7600,7600,7275,7475,1326200,"2023-12-01","AALI"
7475,7475,7125,7125,1645800,"2023-12-04","AALI"
7125,7175,7075,7075,684400,"2023-12-05","AALI"
7100,7125,7050,7075,674900,"2023-12-06","AALI"
7075,7100,7025,7050,639700,"2023-12-07","AALI"
7100,7100,7050,7075,527900,"2023-12-08","AALI"
7075,7075,7025,7050,810400,"2023-12-11","AALI"
7050,7075,7025,7050,906800,"2023-12-12","AALI"
7050,7150,7025,7075,577400,"2023-12-13","AALI"
7125,7125,7025,7050,408500,"2023-12-14","AALI"
7075,7150,7025,7050,623800,"2023-12-15","AALI"
7050,7100,7025,7025,448700,"2023-12-18","AALI"
7025,7075,7025,7075,304200,"2023-12-19","AALI"
7075,7125,7050,7075,333200,"2023-12-20","AALI"
7075,7100,7000,7025,497300,"2023-12-21","AALI"
7075,7075,7000,7025,492200,"2023-12-22","AALI"
7075,7075,7000,7025,311100,"2023-12-27","AALI"
7000,7075,7000,7050,646200,"2023-12-28","AALI"
7075,7075,7025,7025,369900,"2023-12-29","AALI"
7050,7150,7025,7100,714000,"2024-01-02","AALI"
7125,7175,7075,7125,392100,"2024-01-03","AALI"
7150,7175,7125,7150,426200,"2024-01-04","AALI"
7150,7175,7100,7100,519500,"2024-01-05","AALI"
7150,7175,7100,7125,522700,"2024-01-08","AALI"
7200,7200,7100,7125,531500,"2024-01-09","AALI"
7150,7200,7125,7150,771400,"2024-01-10","AALI"
7200,7200,7150,7150,466800,"2024-01-11","AALI"
7100,7200,7100,7125,226500,"2024-01-12","AALI"
7150,7200,7125,7175,227800,"2024-01-15","AALI"
7200,7200,7125,7150,435200,"2024-01-16","AALI"
7175,7175,7075,7150,684900,"2024-01-17","AALI"
7150,7150,7050,7050,631000,"2024-01-18","AALI"
7050,7100,6975,7050,1219600,"2024-01-19","AALI"
7050,7100,7000,7025,375500,"2024-01-22","AALI"
7050,7050,6950,7000,1051900,"2024-01-23","AALI"
7025,7025,6950,6975,963600,"2024-01-24","AALI"
6975,7025,6975,6975,231700,"2024-01-25","AALI"
6975,7025,6950,7000,209000,"2024-01-26","AALI"
7025,7050,6925,6975,237600,"2024-01-29","AALI"
6975,7000,6875,6900,888400,"2024-01-30","AALI"
6900,6950,6875,6900,431700,"2024-01-31","AALI"
6875,6950,6875,6875,404700,"2024-02-01","AALI"
6875,6925,6850,6875,372300,"2024-02-02","AALI"
7075,7075,6875,6875,321800,"2024-02-05","AALI"
6875,6950,6875,6875,241400,"2024-02-06","AALI"
6875,6925,6875,6875,273900,"2024-02-07","AALI"
6675,6950,6675,6925,235600,"2024-02-12","AALI"
7125,7125,6850,6850,455200,"2024-02-13","AALI"
6700,6950,6700,6850,609600,"2024-02-15","AALI"
6900,6925,6825,6825,684400,"2024-02-16","AALI"
6825,6875,6800,6825,244200,"2024-02-19","AALI"
6825,6875,6825,6825,873600,"2024-02-20","AALI"
6900,6950,6825,6925,627300,"2024-02-21","AALI"
6925,6950,6850,6950,530800,"2024-02-22","AALI"
6950,6950,6750,6850,2265400,"2024-02-23","AALI"
6850,6850,6775,6800,398700,"2024-02-26","AALI"
6800,6875,6750,6750,441500,"2024-02-27","AALI"
6750,6800,6750,6750,328600,"2024-02-28","AALI"
6750,6800,6725,6725,1009200,"2024-02-29","AALI"
6750,6800,6700,6800,637800,"2024-03-01","AALI"
6775,6825,6700,6700,834800,"2024-03-04","AALI"
6725,6725,6600,6625,1008900,"2024-03-05","AALI"
6625,6650,6550,6575,1463200,"2024-03-06","AALI"
6575,6700,6575,6650,917900,"2024-03-07","AALI"
6650,6775,6650,6650,722600,"2024-03-08","AALI"
6675,6725,6650,6650,730900,"2024-03-13","AALI"
6675,6750,6650,6700,454700,"2024-03-14","AALI"
6725,6775,6700,6700,720400,"2024-03-15","AALI"
6725,6925,6700,6850,1256400,"2024-03-18","AALI"
6850,6950,6850,6925,555300,"2024-03-19","AALI"
6950,6950,6825,6875,436700,"2024-03-20","AALI"
6875,6925,6850,6850,616100,"2024-03-21","AALI"
6850,6875,6775,6850,699300,"2024-03-22","AALI"
6850,6850,6750,6800,503100,"2024-03-25","AALI"
6900,6900,6775,6875,735800,"2024-03-26","AALI"
6875,6925,6850,6900,297100,"2024-03-27","AALI"
6900,6900,6850,6900,811300,"2024-03-28","AALI"
6900,6925,6800,6925,610100,"2024-04-01","AALI"
6925,6925,6850,6900,444200,"2024-04-02","AALI"
6900,7025,6850,7000,1367500,"2024-04-03","AALI"
7075,7075,6925,6950,1285500,"2024-04-04","AALI"
6950,7025,6925,6975,346700,"2024-04-05","AALI"
6950,6950,6775,6800,1073000,"2024-04-16","AALI"
6800,6825,6750,6800,348300,"2024-04-17","AALI"
6825,6825,6675,6675,508300,"2024-04-18","AALI"
6675,6700,6550,6625,574100,"2024-04-19","AALI"
6525,6650,6525,6600,375900,"2024-04-22","AALI"
6600,6775,6575,6625,648900,"2024-04-23","AALI"
6600,6675,6550,6600,668900,"2024-04-24","AALI"
6600,6625,6550,6575,170900,"2024-04-25","AALI"
6575,6575,6375,6475,1016800,"2024-04-26","AALI"
6500,6500,6300,6375,1078500,"2024-04-29","AALI"
6350,6500,6350,6500,795900,"2024-04-30","AALI"
6525,6550,6400,6425,888800,"2024-05-02","AALI"
6300,6400,6250,6300,955100,"2024-05-03","AALI"
6300,6400,6250,6300,348000,"2024-05-06","AALI"
6300,6325,6250,6300,251100,"2024-05-07","AALI"
6300,6325,6200,6200,381300,"2024-05-08","AALI"
6200,6250,6050,6075,894300,"2024-05-13","AALI"
6075,6125,6000,6100,536800,"2024-05-14","AALI"
6100,6125,6050,6100,321400,"2024-05-15","AALI"
6100,6100,6050,6050,761900,"2024-05-16","AALI"
6050,6150,6050,6100,773800,"2024-05-17","AALI"
6125,6225,6125,6200,513700,"2024-05-20","AALI"
6200,6225,6100,6100,505200,"2024-05-21","AALI"
6150,6175,6075,6175,474100,"2024-05-22","AALI"
6150,6175,6050,6175,546000,"2024-05-27","AALI"
6125,6200,6075,6075,392900,"2024-05-28","AALI"
6075,6100,6025,6025,603300,"2024-05-29","AALI"
6025,6075,5825,5825,1141900,"2024-05-30","AALI"
5900,6000,5825,5875,2497100,"2024-05-31","AALI"
5925,6050,5875,6000,501900,"2024-06-03","AALI"
6000,6100,6000,6025,233600,"2024-06-04","AALI"
6050,6075,5850,5900,589700,"2024-06-05","AALI"
5925,5975,5825,5900,688700,"2024-06-06","AALI"
5900,5925,5850,5875,442300,"2024-06-07","AALI"
5900,5900,5800,5825,468600,"2024-06-10","AALI"
5800,5850,5800,5800,299700,"2024-06-11","AALI"
5825,5850,5675,5700,802200,"2024-06-12","AALI"
5750,5775,5600,5625,574300,"2024-06-13","AALI"
5675,5700,5500,5550,399900,"2024-06-14","AALI"
5550,5550,5450,5475,405200,"2024-06-19","AALI"
5475,5550,5400,5550,892900,"2024-06-20","AALI"
5550,5625,5475,5500,968600,"2024-06-21","AALI"
5575,5700,5475,5600,1601200,"2024-06-24","AALI"
5600,5625,5350,5350,1767500,"2024-06-25","AALI"
5375,5450,5300,5325,864700,"2024-06-26","AALI"
5325,5350,5250,5325,795700,"2024-06-27","AALI"
5325,5450,5300,5400,1051300,"2024-06-28","AALI"
5400,5475,5375,5400,999600,"2024-07-01","AALI"
5425,5450,5375,5375,598600,"2024-07-02","AALI"
5500,5500,5375,5425,1056100,"2024-07-03","AALI"
5425,5550,5400,5500,1360900,"2024-07-04","AALI"
5500,5525,5400,5425,834100,"2024-07-05","AALI"
5450,5850,5425,5825,2148000,"2024-07-08","AALI"
5850,5900,5700,5700,1762500,"2024-07-09","AALI"
5725,5750,5650,5675,845300,"2024-07-10","AALI"
5700,5750,5650,5650,713900,"2024-07-11","AALI"
5675,5850,5650,5850,1627300,"2024-07-12","AALI"
5875,5975,5850,5850,1128000,"2024-07-15","AALI"
5875,5900,5775,5775,481400,"2024-07-16","AALI"
5775,5825,5750,5750,737700,"2024-07-17","AALI"
5775,5825,5700,5800,582900,"2024-07-18","AALI"
5800,5900,5775,5775,631400,"2024-07-19","AALI"
5800,5825,5750,5800,300400,"2024-07-22","AALI"
5800,5875,5775,5825,315700,"2024-07-23","AALI"
5825,5825,5750,5750,430800,"2024-07-24","AALI"
5750,5850,5600,5800,1620600,"2024-07-25","AALI"
5825,6050,5775,6025,2243300,"2024-07-26","AALI"
6075,6250,6025,6050,1833300,"2024-07-29","AALI"
6100,6150,5950,5975,1399100,"2024-07-30","AALI"
6000,6075,5925,6025,616900,"2024-07-31","AALI"
6000,6150,6000,6075,612800,"2024-08-01","AALI"
6075,6125,6000,6050,422200,"2024-08-02","AALI"
6050,6050,5725,5775,2222800,"2024-08-05","AALI"
5775,5825,5725,5775,642500,"2024-08-06","AALI"
5775,5800,5725,5725,1245300,"2024-08-07","AALI"
5750,5825,5725,5775,535500,"2024-08-08","AALI"
5775,5825,5775,5825,533500,"2024-08-09","AALI"
5850,5925,5825,5900,308100,"2024-08-12","AALI"
5925,5975,5875,5950,867000,"2024-08-13","AALI"
5950,6000,5900,5925,639900,"2024-08-14","AALI"
5900,5950,5875,5900,393400,"2024-08-15","AALI"
5900,5950,5900,5900,367800,"2024-08-16","AALI"
5900,5950,5850,5925,324000,"2024-08-19","AALI"
5950,6175,5925,6150,1995300,"2024-08-20","AALI"
6175,6200,6050,6075,793900,"2024-08-21","AALI"
6100,6125,6000,6025,431700,"2024-08-22","AALI"
6050,6150,6025,6125,849200,"2024-08-23","AALI"
6100,6200,6100,6125,766200,"2024-08-26","AALI"
6175,6200,6125,6125,470900,"2024-08-27","AALI"
6150,6200,6125,6125,612000,"2024-08-28","AALI"
6125,6175,6050,6075,534800,"2024-08-29","AALI"
6100,6125,6050,6050,422700,"2024-08-30","AALI"
6100,6150,6025,6150,544900,"2024-09-02","AALI"
6150,6150,6075,6125,291300,"2024-09-03","AALI"
6075,6125,6025,6025,746300,"2024-09-04","AALI"
6050,6425,6025,6375,4084500,"2024-09-05","AALI"
6400,6725,6375,6625,5912800,"2024-09-06","AALI"
6625,6650,6375,6450,1936500,"2024-09-09","AALI"
6425,6525,6400,6450,658500,"2024-09-10","AALI"
6450,6500,6300,6350,1038900,"2024-09-11","AALI"
6325,6700,6325,6450,2251500,"2024-09-12","AALI"
6450,6500,6350,6350,377700,"2024-09-13","AALI"
6350,6450,6350,6400,507500,"2024-09-17","AALI"
6400,6450,6350,6350,576300,"2024-09-18","AALI"
6350,6500,6350,6475,1028700,"2024-09-19","AALI"
6450,6750,6450,6625,6507300,"2024-09-20","AALI"
6675,6850,6675,6725,2728700,"2024-09-23","AALI"
6750,6800,6625,6725,1288700,"2024-09-24","AALI"
6725,6825,6675,6725,1064700,"2024-09-25","AALI"
6750,6850,6700,6775,1327700,"2024-09-26","AALI"
6775,6850,6675,6700,1342500,"2024-09-27","AALI"
6700,6725,6550,6600,951200,"2024-09-30","AALI"
6600,6725,6550,6725,653000,"2024-10-01","AALI"
6725,6775,6650,6700,1077600,"2024-10-02","AALI"
6725,6825,6625,6700,1262600,"2024-10-03","AALI"
6625,6650,6550,6600,608800,"2024-10-04","AALI"
6575,6725,6575,6700,715200,"2024-10-07","AALI"
6675,6775,6600,6650,870000,"2024-10-08","AALI"
6650,6650,6575,6600,302800,"2024-10-09","AALI"
6600,6625,6525,6525,575400,"2024-10-10","AALI"
6525,6600,6525,6575,378000,"2024-10-11","AALI"
6600,6850,6600,6825,2418300,"2024-10-14","AALI"
6825,6850,6725,6775,1079700,"2024-10-15","AALI"
6775,6800,6575,6575,2982600,"2024-10-16","AALI"
6600,6775,6600,6725,912500,"2024-10-17","AALI"
6750,6800,6675,6775,1090500,"2024-10-18","AALI"
6775,6800,6700,6725,544400,"2024-10-21","AALI"
6750,6950,6700,6900,2525600,"2024-10-22","AALI"
6975,7050,6825,6825,3821300,"2024-10-23","AALI"
6850,6975,6850,6900,1314500,"2024-10-24","AALI"
6950,6950,6775,6775,1282600,"2024-10-25","AALI"
6775,6775,6675,6700,1079900,"2024-10-28","AALI"
6700,6800,6700,6775,771400,"2024-10-29","AALI"
6850,6850,6625,6650,1271300,"2024-10-30","AALI"
6650,6800,6650,6775,998700,"2024-10-31","AALI"
6775,6800,6650,6725,820400,"2024-11-01","AALI"
6725,6750,6650,6675,715800,"2024-11-04","AALI"
6675,6800,6650,6700,1001100,"2024-11-05","AALI"
6700,6775,6675,6675,1037600,"2024-11-06","AALI"
6675,6700,6625,6650,367300,"2024-11-07","AALI"
6650,6675,6625,6625,456300,"2024-11-08","AALI"
6625,6800,6625,6700,1201000,"2024-11-11","AALI"
6700,6725,6650,6700,408800,"2024-11-12","AALI"
6700,6725,6575,6575,1270800,"2024-11-13","AALI"
6575,6600,6500,6500,892500,"2024-11-14","AALI"
6475,6575,6475,6475,480600,"2024-11-15","AALI"
6450,6500,6250,6300,1388100,"2024-11-18","AALI"
6300,6300,6175,6250,1137500,"2024-11-19","AALI"
6250,6275,6150,6200,955400,"2024-11-20","AALI"
6200,6225,6175,6175,967400,"2024-11-21","AALI"
6150,6200,6150,6200,487000,"2024-11-22","AALI"
6175,6225,6175,6200,768200,"2024-11-25","AALI"
6200,6375,6200,6275,914900,"2024-11-26","AALI"
6275,6325,6200,6200,471400,"2024-11-28","AALI"
6250,6275,6200,6200,301800,"2024-11-29","AALI"
6225,6250,6125,6125,478600,"2024-12-02","AALI"
6125,6250,6100,6125,400500,"2024-12-03","AALI"
6125,6275,6125,6250,552900,"2024-12-04","AALI"
6250,6300,6125,6200,907300,"2024-12-05","AALI"
6225,6225,6125,6225,214800,"2024-12-06","AALI"
6225,6300,6175,6200,330400,"2024-12-09","AALI"
6200,6275,6200,6275,287800,"2024-12-10","AALI"
6275,6300,6225,6250,862800,"2024-12-11","AALI"
6250,6250,6200,6250,270100,"2024-12-12","AALI"
6250,6250,6200,6200,211000,"2024-12-13","AALI"
6200,6225,6150,6150,380900,"2024-12-16","AALI"
6150,6175,6125,6150,331200,"2024-12-17","AALI"
6150,6150,6000,6075,423200,"2024-12-18","AALI"
6050,6050,5800,5900,924800,"2024-12-19","AALI"
5900,5900,5800,5825,411100,"2024-12-20","AALI"
5850,5900,5800,5825,293700,"2024-12-23","AALI"
5875,5875,5825,5825,161500,"2024-12-24","AALI"
5825,6150,5825,6150,555600,"2024-12-27","AALI"
6150,6200,6025,6200,523400,"2024-12-30","AALI"
6200,6200,6100,6150,169300,"2025-01-02","AALI"
6150,6200,6075,6175,275200,"2025-01-03","AALI"
6175,6175,6050,6100,229700,"2025-01-06","AALI"
6100,6125,6000,6075,134500,"2025-01-07","AALI"
6075,6075,5975,6025,362000,"2025-01-08","AALI"
6025,6025,5975,5975,122400,"2025-01-09","AALI"
5975,5975,5900,5925,267400,"2025-01-10","AALI"
5925,6050,5900,6025,374300,"2025-01-13","AALI"
6025,6025,5900,5925,304100,"2025-01-14","AALI"
5925,6025,5925,6000,185000,"2025-01-15","AALI"
6000,6025,5950,5975,300300,"2025-01-16","AALI"
5975,6000,5900,6000,213400,"2025-01-17","AALI"
6025,6075,5950,5950,267700,"2025-01-20","AALI"
5925,6000,5925,5925,173400,"2025-01-21","AALI"
5925,5975,5925,5975,196500,"2025-01-22","AALI"
5950,6025,5950,6000,97600,"2025-01-23","AALI"
6000,6000,5925,5925,158700,"2025-01-24","AALI"
5925,5925,5800,5900,406700,"2025-01-30","AALI"
5900,5900,5850,5875,201900,"2025-01-31","AALI"
5875,5875,5800,5850,261600,"2025-02-03","AALI"
5850,5900,5800,5825,601200,"2025-02-04","AALI"
5825,5875,5775,5775,410700,"2025-02-05","AALI"
5775,5775,5625,5675,584600,"2025-02-06","AALI"
5700,5700,5625,5675,253100,"2025-02-07","AALI"
5675,5700,5600,5600,307900,"2025-02-10","AALI"
5625,5650,5550,5600,237500,"2025-02-11","AALI"
5600,5625,5575,5600,277400,"2025-02-12","AALI"
5625,5625,5575,5600,104200,"2025-02-13","AALI"
5600,5775,5600,5775,516200,"2025-02-14","AALI"
5775,5850,5650,5800,396400,"2025-02-17","AALI"
5850,5850,5775,5850,190500,"2025-02-18","AALI"
5850,5925,5800,5925,413800,"2025-02-19","AALI"
5925,5975,5850,5950,341400,"2025-02-20","AALI"
6075,6100,5875,5900,349500,"2025-02-21","AALI"
5900,6000,5850,5900,438500,"2025-02-24","AALI"
6000,6000,5700,5750,484900,"2025-02-25","AALI"
5900,5900,5700,5825,484100,"2025-02-26","AALI"
5825,5825,5600,5725,411900,"2025-02-27","AALI"
5725,5725,5400,5400,857500,"2025-02-28","AALI"
5400,5600,5400,5575,1268300,"2025-03-03","AALI"
5600,5600,5475,5525,493300,"2025-03-04","AALI"