Date,Open,High,Low,Close,Volume
2008-05-27,0.891176128367515,0.9473763704299928,0.8751189163496643,0.9473763704299928,2928500.0
2008-05-28,0.9473763894916558,0.9473763894916558,0.9232905709802616,0.9313191771507264,453760.0
2008-05-29,0.9313191278941396,0.939347733639979,0.9112476135295412,0.9353334307670592,389108.0
2008-05-30,0.9313190035206864,0.9313190035206864,0.8992045848260647,0.911247491836548,90000.0
2008-06-02,0.939347813599035,0.9473764200282844,0.9313192071697854,0.9433621168136596,184850.0
2008-06-03,0.9433620720884898,0.9634336829185486,0.9353334660398795,0.9634336829185486,132800.0
2008-06-04,0.9594193064283104,1.003576636314392,0.9554050037113938,1.003576636314392,307349.0
2008-06-05,1.003576636314392,1.003576636314392,0.9634336091452268,1.003576636314392,97146.0
2008-06-06,0.9955479502677916,0.9955479502677916,0.9955479502677916,0.9955479502677916,63500.0
2008-06-10,1.003576636314392,1.003576636314392,1.003576636314392,1.003576636314392,56854.0
2008-06-11,1.0035767131615991,1.0035767131615991,0.9634336829185486,0.9634336829185486,52546.0
2008-06-12,0.9634336623538308,0.9634336623538308,0.955405056476593,0.955405056476593,36254.0
2008-06-13,0.9554050913706555,0.9554050913706555,0.9313191771507264,0.9313191771507264,41571.0
2008-06-16,0.92329053008164,0.92329053008164,0.9152619242668152,0.9152619242668152,57529.0
2008-06-17,0.9232905507087708,0.9232905507087708,0.9232905507087708,0.9232905507087708,5000.0
2008-06-18,0.9232903653199626,0.9232903653199626,0.8992045521736146,0.8992045521736145,54250.0
2008-06-19,0.8911760235637411,0.8911760235637411,0.8831474184989929,0.8831474184989929,42500.0
2008-06-20,0.8831474184989929,0.8831474184989929,0.8831474184989929,0.8831474184989929,15217.0
2008-06-23,0.8430042199426203,0.8430042199426203,0.8189184069633484,0.8189184069633484,54034.0
2008-06-24,0.8349757608892574,0.8831474909374613,0.8349757608892574,0.8510329723358154,34000.0
2008-06-25,0.851032930101591,0.851032930101591,0.8349757194519043,0.8349757194519043,43000.0
2008-06-26,0.8871616456004405,0.8992045521736146,0.8831473434093826,0.8992045521736145,21600.0
2008-06-27,0.8911760966607404,0.8911760966607404,0.8510329723358154,0.8510329723358154,13150.0
2008-06-30,0.8751188752957233,0.9072332978248596,0.8751188752957233,0.9072332978248596,19575.0
2008-07-01,0.955405070394068,0.963433676388259,0.9232905507087708,0.9232905507087708,62869.0
2008-07-02,0.8992045521736146,0.8992045521736146,0.8992045521736146,0.8992045521736145,8500.0
2008-07-03,0.8831474963696972,0.8831474963696972,0.8670902848243713,0.8670902848243713,20505.0
2008-07-04,0.8670902848243713,0.8670902848243713,0.8670902848243713,0.8670902848243713,0.0
2008-07-07,0.8670902848243713,0.8670902848243713,0.8670902848243713,0.8670902848243713,0.0
2008-07-08,0.8670902848243713,0.8670902848243713,0.8670902848243713,0.8670902848243713,46168.0
2008-07-09,0.8430043666125364,0.8510329723358154,0.8430043666125364,0.8510329723358154,16988.0
2008-07-10,0.8269472718238831,0.8269472718238831,0.8269472718238831,0.8269472718238831,14982.0
2008-07-11,0.8269471499101257,0.8269471499101257,0.8028613328933716,0.8028613328933716,32100.0
2008-07-14,0.8108899593353271,0.8108899593353271,0.8108899593353271,0.8108899593353271,5000.0
2008-07-15,0.8028613119138727,0.8028613119138727,0.794832706451416,0.794832706451416,0.0
2008-07-16,0.8028613119138727,0.8028613119138727,0.7868041009889595,0.794832706451416,33000.0
2008-07-17,0.7948327272211202,0.8028613328933716,0.7948327272211202,0.8028613328933716,7850.0
2008-07-18,0.78680419921875,0.78680419921875,0.78680419921875,0.78680419921875,7852.0
2008-07-21,0.7546896126687402,0.7546896126687402,0.7466610074043274,0.7466610074043274,15000.0
2008-07-22,0.7386324195790293,0.7386324195790293,0.730603814125061,0.730603814125061,41753.0
2008-07-23,0.7145465612411499,0.7145465612411499,0.7145465612411499,0.7145465612411499,19000.0
2008-07-24,0.7627182359409341,0.7627182359409341,0.730603814125061,0.730603814125061,0.0
2008-07-25,0.7306038570991419,0.7707468867301941,0.7306038570991419,0.7707468867301941,14562.0
2008-07-28,0.7225752472877502,0.7225752472877502,0.7225752472877502,0.7225752472877502,31000.0
2008-07-29,0.8028613915533461,0.8028613915533461,0.7787755727767944,0.7787755727767944,9130.0
2008-07-30,0.7627182602882385,0.7627182602882385,0.7466610488677276,0.7627182602882385,68500.0
2008-07-31,0.7707468867301941,0.7707468867301941,0.7707468867301941,0.7707468867301941,50000.0
2008-08-01,0.7546897061459746,0.7787755727767944,0.7546897061459746,0.7787755727767944,20000.0
2008-08-04,0.7787755727767944,0.7787755727767944,0.7787755727767944,0.7787755727767944,0.0
2008-08-05,0.7386324405670166,0.7386324405670166,0.7386324405670166,0.7386324405670166,27393.0
2008-08-06,0.7587039574331108,0.7747611688536217,0.7587039574331108,0.7627182602882385,56000.0
2008-08-07,0.7466609693860239,0.7546895742416382,0.7466609693860239,0.7546895742416382,204000.0
2008-08-08,0.770746865998494,0.770746865998494,0.7627182602882385,0.7627182602882385,20000.0
2008-08-11,0.7627182602882385,0.7627182602882385,0.7627182602882385,0.7627182602882385,65832.0
2008-08-12,0.7787755727767944,0.7787755727767944,0.7787755727767944,0.7787755727767944,51000.0
2008-08-13,0.78680419921875,0.78680419921875,0.78680419921875,0.78680419921875,20000.0
2008-08-14,0.7868041252732696,0.7868041252732696,0.7627182602882385,0.7627182602882385,15500.0
2008-08-15,0.7868041252732696,0.7868041252732696,0.7627182602882385,0.7627182602882385,0.0
2008-08-18,0.7627182602882385,0.7627182602882385,0.7627182602882385,0.7627182602882385,550560.0
2008-08-19,0.7466610074043274,0.7466610074043274,0.7466610074043274,0.7466610074043274,5000.0
2008-08-20,0.7466610074043274,0.778775476316241,0.7466610074043274,0.7466610074043274,46000.0
2008-08-21,0.754689725505279,0.78680419921875,0.754689725505279,0.78680419921875,23800.0
2008-08-22,0.8028613328933716,0.8028613328933716,0.7868041215488688,0.8028613328933716,35500.0
2008-08-25,0.8028613328933716,0.8028613328933716,0.8028613328933716,0.8028613328933716,0.0
2008-08-26,0.8028613328933716,0.8028613328933716,0.8028613328933716,0.8028613328933716,0.0
2008-08-27,0.7787755727767944,0.7787755727767944,0.7787755727767944,0.7787755727767944,245120.0
2008-08-28,0.77877554913722,0.77877554913722,0.75067538022995,0.75067538022995,72500.0
2008-08-29,0.7787755878995759,0.7787755878995759,0.7225752472877502,0.7225752472877502,66050.0
2008-09-01,0.7546896304869658,0.7546896304869658,0.730603814125061,0.730603814125061,0.0
2008-09-02,0.7546896304869658,0.7546896304869658,0.730603814125061,0.730603814125061,0.0
2008-09-03,0.7546897025008658,0.7546897025008658,0.7346181869506836,0.7346181869506836,0.0
2008-09-04,0.7386324195790293,0.7546896304869658,0.730603814125061,0.730603814125061,28427.0
2008-09-05,0.7787754947031339,0.7787754947031339,0.730603814125061,0.730603814125061,0.0
2008-09-08,0.7787755690153522,0.7787755690153522,0.7346181869506836,0.7346181869506836,0.0
2008-09-09,0.7917550868690805,0.7917550868690805,0.7182932496070862,0.7182932496070862,0.0
2008-09-10,0.7264556413034019,0.7264556413034019,0.7101308107376099,0.7101308107376099,30000.0
2008-09-11,0.7182932702085811,0.7427805662155151,0.7101308544235484,0.7427805662155151,71300.0
2008-09-12,0.7427805449116958,0.7427805449116958,0.7182932496070862,0.7182932496070862,66231.0
2008-09-15,0.7182932260205058,0.7182932260205058,0.7101308107376099,0.7101308107376099,44000.0
2008-09-16,0.7101308234615992,0.7101308234615992,0.693805992603302,0.693805992603302,28110.0
2008-09-17,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,65000.0
2008-09-18,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,0.0
2008-09-19,0.693805992603302,0.6978872003178763,0.693805992603302,0.693805992603302,65000.0
2008-09-22,0.7101308234615992,0.7101308234615992,0.693805992603302,0.693805992603302,50000.0
2008-09-23,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,0.0
2008-09-24,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.7346181869506836,738688.0
2008-09-25,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.0
2008-09-26,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.0
2008-09-29,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.7346181869506836,0.0
2008-09-30,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,5000.0
2008-10-01,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,8000.0
2008-10-02,0.6529938668057254,0.693805992603302,0.6529938668057254,0.693805992603302,10745.0
2008-10-03,0.6529938578605652,0.6529938578605652,0.6529938578605652,0.6529938578605652,28800.0
2008-10-06,0.693805992603302,0.693805992603302,0.693805992603302,0.693805992603302,37455.0
2008-10-07,0.6203441252816394,0.6856434940871196,0.6203441252816394,0.6448314189910889,9000.0
2008-10-08,0.6448314571456636,0.6448314571456636,0.6203441619873047,0.6203441619873047,10000.0
2008-10-09,0.6121817122558477,0.6121817122558477,0.5713695883750916,0.5713695883750916,47965.0
2008-10-10,0.5305574951110101,0.5346387028694153,0.5305574951110101,0.5346387028694153,28700.0
2008-10-13,0.5346387409481785,0.5713696620417583,0.5346387409481785,0.5550448298454285,34781.0
2008-10-14,0.595856880224021,0.6448314189910889,0.595856880224021,0.6448314189910889,23750.0
2008-10-15,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.0
2008-10-16,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.0
2008-10-17,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.6448314189910889,0.0
2008-10-20,0.5713696102565563,0.6121817357002746,0.5713696102565563,0.5958569049835205,73000.0
2008-10-21,0.6121817827224731,0.6121817827224731,0.6121817827224731,0.6121817827224731,2000.0
2008-10-22,0.6121817827224731,0.6121817827224731,0.6121817827224731,0.6121817827224731,0.0
2008-10-23,0.6121817827224731,0.6121817827224731,0.6121817827224731,0.6121817827224731,0.0
2008-10-24,0.5876945428899257,0.5876945428899257,0.5550448298454285,0.5550448298454285,35000.0
2008-10-27,0.5550448298454285,0.5550448298454285,0.5550448298454285,0.5550448298454285,8000.0
2008-10-28,0.5550448298454285,0.5550448298454285,0.5550448298454285,0.5550448298454285,0.0
2008-10-29,0.6040194034576416,0.6040194034576416,0.6040194034576416,0.6040194034576416,6757.0
2008-10-30,0.5713696888795551,0.6040194034576416,0.5713696888795551,0.6040194034576416,17097.0
2008-10-31,0.591775697304332,0.599938112662709,0.591775697304332,0.5958569049835205,93000.0
2008-11-03,0.6040192972100628,0.6040192972100628,0.5713695883750916,0.5713695883750916,0.0
2008-11-04,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,5350.0
2008-11-05,0.6040193750862556,0.6040193750862556,0.5550448298454285,0.5550448298454285,0.0
2008-11-06,0.5795320034208765,0.5795320034208765,0.5713695883750916,0.5713695883750916,28000.0
2008-11-07,0.5713696888795551,0.6040194034576416,0.5713696888795551,0.6040194034576416,55000.0
2008-11-10,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,4300.0
2008-11-11,0.5672883808521991,0.5713695883750916,0.5672883808521991,0.5713695883750916,1500.0
2008-11-12,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.0
2008-11-13,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.0
2008-11-14,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.0
2008-11-17,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.0
2008-11-18,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.5713695883750916,0.0
2008-11-19,0.5305575728416443,0.5305575728416443,0.5305575728416443,0.5305575728416443,20000.0
2008-11-20,0.4979078173637389,0.4979078173637389,0.4979078173637389,0.497907817363739,10000.0
2008-11-21,0.4489332735538483,0.4489332735538483,0.4489332735538483,0.4489332735538482,15000.0
2008-11-24,0.5142326437602054,0.5142326437602054,0.4489332735538483,0.4489332735538482,0.0
2008-11-25,0.4489332735538483,0.4530144811510061,0.4489332735538483,0.4489332735538482,36177.0
2008-11-26,0.432608425617218,0.432608425617218,0.432608425617218,0.432608425617218,20000.0
2008-11-27,0.4326084153773593,0.4326084153773593,0.4081211686134338,0.4081211686134338,31000.0
2008-11-28,0.3999587415022913,0.4081211568551,0.3999587415022913,0.4040399491786957,219227.0
2008-12-01,0.4040400174184284,0.4040400174184284,0.3673090934753418,0.3673090934753418,85793.0
2008-12-02,0.3836339323641566,0.3999587893486023,0.3836339323641566,0.3999587893486023,66306.0
2008-12-03,0.3999587893486023,0.3999587893486023,0.3999587893486023,0.3999587893486023,0.0
2008-12-04,0.3999587893486023,0.3999587893486023,0.3999587893486023,0.3999587893486023,0.0
2008-12-05,0.3836338818073272,0.3836338818073272,0.3836338818073272,0.3836338818073272,103003.0
2008-12-08,0.3836338881282477,0.395877535536276,0.3754714727401733,0.3754714727401733,126000.0
2008-12-09,0.3754715345326503,0.3754715345326503,0.3673090934753418,0.3673090934753418,49650.0
2008-12-10,0.3550654126590677,0.3550654126590677,0.3387405574321747,0.3387405574321747,134000.0
2008-12-11,0.3346593315908838,0.3509841859340668,0.3346593315908838,0.3509841859340668,26666.0
2008-12-12,0.3754714727401733,0.3754714727401733,0.3754714727401733,0.3754714727401733,22000.0
2008-12-15,0.3754715345326503,0.3754715345326503,0.3673090934753418,0.3673090934753418,0.0
2008-12-16,0.3754715345326503,0.3754715345326503,0.3673090934753418,0.3673090934753418,0.0
2008-12-17,0.3754715345326503,0.3754715345326503,0.3673090934753418,0.3673090934753418,0.0
2008-12-18,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,58722.0
2008-12-19,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.0
2008-12-22,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.0
2008-12-23,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.0
2008-12-24,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.0
2008-12-29,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.0
2008-12-30,0.3591466145255359,0.3591466145255359,0.3264969289302826,0.3264969289302826,9200.0
2008-12-31,0.3591466145255359,0.3591466145255359,0.3264969289302826,0.3264969289302826,9200.0
2009-01-02,0.3673090934753418,0.3673090934753418,0.3673090934753418,0.3673090934753418,100000.0
2009-01-05,0.3673090403544681,0.3673090403544681,0.3591466248035431,0.3591466248035431,0.0
2009-01-06,0.3673090403544681,0.3673090403544681,0.3591466248035431,0.3591466248035431,0.0
2009-01-07,0.3591466145255359,0.3591466145255359,0.3264969289302826,0.3264969289302826,13000.0
2009-01-08,0.3673090429273931,0.3673090429273931,0.3305781483650207,0.3305781483650207,0.0
2009-01-09,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,20452.0
2009-01-12,0.3305781483650207,0.3305781483650207,0.3305781483650207,0.3305781483650207,4548.0
2009-01-13,0.3673090429273931,0.3673090429273931,0.3305781483650207,0.3305781483650207,0.0
2009-01-14,0.3673090229829163,0.3673090229829163,0.3346593379974365,0.3346593379974365,0.0
2009-01-15,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,20000.0
2009-01-16,0.3673090229829163,0.3673090229829163,0.3346593379974365,0.3346593379974365,0.0
2009-01-19,0.3673090229829163,0.3673090229829163,0.3346593379974365,0.3346593379974365,0.0
2009-01-20,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,9000.0
2009-01-21,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,5000.0
2009-01-22,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,11500.0
2009-01-23,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,25000.0
2009-01-27,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,5500.0
2009-01-28,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.0
2009-01-29,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.0
2009-01-30,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.3346593379974365,0.0
2009-02-02,0.3101720809936523,0.3101720809936523,0.3101720809936523,0.3101720809936523,13000.0
2009-02-03,0.3101720809936523,0.3101720809936523,0.3101720809936523,0.3101720809936523,0.0
2009-02-04,0.3020097017288208,0.3020097017288208,0.3020097017288208,0.3020097017288208,10000.0
2009-02-05,0.3020096480888564,0.3020096480888564,0.2938472330570221,0.2938472330570221,0.0
2009-02-06,0.2938472330570221,0.2938472330570221,0.2938472330570221,0.2938472330570221,5000.0
2009-02-09,0.2856847941875458,0.2856847941875458,0.2856847941875458,0.2856847941875458,6000.0
2009-02-10,0.2856847941875458,0.2856847941875458,0.2856847941875458,0.2856847941875458,0.0
2009-02-11,0.2734412068736317,0.2775224149227142,0.2734412068736317,0.2775224149227142,2699000.0
2009-02-12,0.2775224221667859,0.2979284872707695,0.2693600058555603,0.2693600058555603,45000.0
2009-02-13,0.2693600058555603,0.2693600058555603,0.2611975652184152,0.2693600058555603,66430.0
2009-02-16,0.3020097017288208,0.3020097017288208,0.3020097017288208,0.3020097017288208,5000.0
2009-02-17,0.2611975371837616,0.2611975371837616,0.2611975371837616,0.2611975371837616,1000.0
2009-02-18,0.2693600058555603,0.2693600058555603,0.2693600058555603,0.2693600058555603,5000.0
2009-02-19,0.2693599876088286,0.2734411954879761,0.2693599876088286,0.2734411954879761,47000.0
2009-02-20,0.2734411807157773,0.3264969289302826,0.2734411807157773,0.3264969289302826,107000.0
2009-02-23,0.3264969289302826,0.3264969289302826,0.3264969289302826,0.3264969289302826,1679594.0
2009-02-24,0.3264969854924819,0.4081212257841223,0.3264969854924819,0.3673090934753418,94500.0
2009-02-25,0.3673090420217235,0.4081211686134338,0.3673090420217235,0.4081211686134338,31433.0
2009-02-26,0.4081211518940041,0.4081211518940041,0.3836338818073272,0.3836338818073272,29575.0
2009-02-27,0.4081211686134338,0.416283584201409,0.4081211686134338,0.4081211686134338,34900.0
2009-03-02,0.4081212056778653,0.4081212056778653,0.3999587893486023,0.3999587893486023,23100.0
2009-03-03,0.3999587366404173,0.3999587366404173,0.3836338818073272,0.3836338818073272,35000.0
2009-03-04,0.3917962970609141,0.3917962970609141,0.3836338818073272,0.3836338818073272,0.0
2009-03-05,0.3917963035163221,0.3999587432303132,0.3754714727401733,0.3754714727401733,32700.0
2009-03-06,0.3754714727401733,0.3754714727401733,0.3754714727401733,0.3754714727401733,5000.0
2009-03-09,0.3754714727401733,0.3754714727401733,0.3754714727401733,0.3754714727401733,10000.0
2009-03-10,0.4096052348613739,0.4096052348613739,0.4096052348613739,0.4096052348613739,10000.0
2009-03-11,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,35000.0
2009-03-12,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,40000.0
2009-03-13,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,5000.0
2009-03-16,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,10000.0
2009-03-17,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,4000.0
2009-03-18,0.4949396556118717,0.4949396556118717,0.4096052348613739,0.4096052348613739,0.0
2009-03-19,0.4949396867518958,0.4949396867518958,0.4138720035552978,0.4138720035552978,0.0
2009-03-20,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.0
2009-03-23,0.426672180096467,0.4949397146701812,0.426672180096467,0.4949397146701813,30029.0
2009-03-24,0.4949397146701812,0.4949397146701812,0.4949397146701812,0.4949397146701813,0.0
2009-03-25,0.4949397146701812,0.4949397146701812,0.4949397146701812,0.4949397146701813,0.0
2009-03-26,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,3971.0
2009-03-27,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,2779.0
2009-03-30,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.0
2009-03-31,0.516273354192977,0.516273354192977,0.4864062792063779,0.4949397146701813,56721.0
2009-04-01,0.4864062070846557,0.4864062070846557,0.4864062070846557,0.4864062070846557,6329.0
2009-04-02,0.4608058929443359,0.4608058929443359,0.4608058929443359,0.4608058929443359,3000.0
2009-04-03,0.4608059441715745,0.4650726616382599,0.4608059441715745,0.4650726616382599,46000.0
2009-04-06,0.4650726616382599,0.4650726616382599,0.4650726616382599,0.4650726616382599,0.0
2009-04-07,0.4650726616382599,0.4650726616382599,0.4650726616382599,0.4650726616382599,1500.0
2009-04-08,0.4437389969825744,0.4437389969825744,0.4437389969825744,0.4437389969825744,2000.0
2009-04-09,0.4437389969825744,0.4437389969825744,0.4437389969825744,0.4437389969825744,3000.0
2009-04-14,0.4522724449634552,0.4522724449634552,0.4522724449634552,0.4522724449634552,7345.0
2009-04-15,0.4309388480623042,0.4309388480623042,0.4266721308231354,0.4266721308231354,20000.0
2009-04-16,0.4480056695609349,0.4480056695609349,0.4352055191993714,0.4352055191993713,0.0
2009-04-17,0.4352055625580297,0.4480057141948468,0.4352055625580297,0.4437389969825744,62880.0
2009-04-20,0.4437390352760966,0.4437390352760966,0.4394723176956177,0.4394723176956177,7500.0
2009-04-21,0.4394722808524661,0.4394722808524661,0.4096052348613739,0.4096052348613739,57000.0
2009-04-22,0.4096052348613739,0.4096052348613739,0.4096052348613739,0.4096052348613739,95449.0
2009-04-23,0.4096052348613739,0.4096052348613739,0.4096052348613739,0.4096052348613739,24120.0
2009-04-24,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,7000.0
2009-04-27,0.3968051291043656,0.3968051291043656,0.3840049505233764,0.3840049505233764,13000.0
2009-04-28,0.4096052822537111,0.4096052822537111,0.3840049505233764,0.3840049505233764,0.0
2009-04-29,0.3840049505233764,0.3840049505233764,0.3840049505233764,0.3840049505233764,5000.0
2009-04-30,0.4010717868804931,0.4010717868804931,0.4010717868804931,0.4010717868804931,28819.0
2009-05-01,0.4352055191993714,0.4352055191993714,0.4352055191993714,0.4352055191993713,24181.0
2009-05-04,0.4437390102831308,0.4522724449634552,0.4437390102831308,0.4522724449634552,9775.0
2009-05-05,0.4693393651873868,0.4693393651873868,0.4522724449634552,0.4522724449634552,18319.0
2009-05-06,0.4693393111228943,0.4693393111228943,0.4693393111228943,0.4693393111228943,26642.0
2009-05-07,0.5461402652621824,0.5461402652621824,0.4693393111228943,0.4693393111228943,0.0
2009-05-08,0.4693393111228943,0.4693393111228943,0.4693393111228943,0.4693393111228943,5000.0
2009-05-11,0.4693393511194898,0.4693393511194898,0.4352055625580297,0.4437389969825744,23000.0
2009-05-12,0.4437389969825744,0.4437389969825744,0.4437389969825744,0.4437389969825744,0.0
2009-05-13,0.3925383687019348,0.3925383687019348,0.3925383687019348,0.3925383687019348,5000.0
2009-05-14,0.3968050859544057,0.3968050859544057,0.3925383687019348,0.3925383687019348,37000.0
2009-05-15,0.4352055191993714,0.4352055191993714,0.4352055191993714,0.4352055191993713,20000.0
2009-05-18,0.4266721308231354,0.4266721308231354,0.4266721308231354,0.4266721308231354,23000.0
2009-05-19,0.4437389591676136,0.4693393111228943,0.4437389591676136,0.4693393111228943,29000.0
2009-05-20,0.494939718510931,0.5120066404342651,0.494939718510931,0.5120066404342651,28000.0
2009-05-21,0.5546737909317017,0.5546737909317017,0.5120066153702518,0.5546737909317017,6000.0
2009-05-22,0.5546737909317017,0.5546737909317017,0.5546737909317017,0.5546737909317017,0.0
2009-05-25,0.5546737909317017,0.5546737909317017,0.5546737909317017,0.5546737909317017,0.0
2009-05-26,0.5120066364610754,0.5120066364610754,0.4949397146701812,0.4949397146701813,8258.0
2009-05-27,0.4778728474508848,0.5120066404342651,0.4778728474508848,0.5120066404342651,58050.0
2009-05-28,0.5120066404342651,0.5120066404342651,0.5120066404342651,0.5120066404342651,56000.0
2009-05-29,0.5162733581992767,0.5162733581992767,0.5120066404342651,0.5120066404342651,24500.0
2009-06-01,0.5205399990081787,0.5205399990081787,0.5205399990081787,0.5205399990081787,7000.0
2009-06-02,0.6314748086688821,0.665608549118042,0.5546737909317017,0.5546737909317017,34000.0
2009-06-03,0.5973410173564369,0.5973410173564369,0.5546737909317017,0.5546737909317017,0.0
2009-06-04,0.563207276907277,0.563207276907277,0.5546737909317017,0.5546737909317017,20250.0
2009-06-05,0.5546737643774675,0.5546737643774675,0.5376068949699402,0.5376068949699402,0.0
2009-06-09,0.5376068949699402,0.5376068949699402,0.5205400255624129,0.5376068949699402,12500.0
2009-06-10,0.5376068675450763,0.5376068675450763,0.5205399990081787,0.5205399990081787,25000.0
2009-06-11,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,20000.0
2009-06-12,0.5632072040857545,0.5632072040857545,0.5290734171867371,0.5290734171867371,0.0
2009-06-15,0.5376068732579029,0.5376068732579029,0.5290734388987745,0.5333401560783386,382854.0
2009-06-16,0.5205400759642882,0.5205400759642882,0.5120066404342651,0.5120066404342651,59044.0
2009-06-17,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,6000.0
2009-06-18,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.5290734171867371,0.0
2009-06-19,0.5034730459122326,0.5034730459122326,0.4693393111228943,0.4693393111228943,27000.0
2009-06-22,0.4693393111228943,0.4693393111228943,0.4693393111228943,0.4693393111228943,1000.0
2009-06-23,0.4864062070846557,0.4864062070846557,0.4864062070846557,0.4864062070846557,5500.0
2009-06-24,0.4693393111228943,0.4693393111228943,0.4693393111228943,0.4693393111228943,48000.0
2009-06-25,0.469339326929055,0.469339326929055,0.4608058929443359,0.4608058929443359,375025.0
2009-06-26,0.4608058929443359,0.4608058929443359,0.4266721061421811,0.4608058929443359,119500.0
2009-06-29,0.4608059166949451,0.4608059166949451,0.4437389969825744,0.4437389969825744,58000.0
2009-06-30,0.4437389969825744,0.4437389969825744,0.4437389969825744,0.4437389969825744,17000.0
2009-07-01,0.4608058929443359,0.4608058929443359,0.4608058929443359,0.4608058929443359,4635.0
2009-07-02,0.5034731030464172,0.5034731030464172,0.5034731030464172,0.5034731030464172,12500.0
2009-07-03,0.537606878702941,0.5461403131484985,0.537606878702941,0.5461403131484985,20500.0
2009-07-06,0.5546738077024745,0.5802741646766663,0.5546738077024745,0.5802741646766663,38000.0
2009-07-07,0.5802741646766663,0.5802741646766663,0.5802741646766663,0.5802741646766663,0.0
2009-07-08,0.5888075540558051,0.5888075540558051,0.5376068949699402,0.5376068949699402,57369.0
2009-07-09,0.524806797504425,0.524806797504425,0.524806797504425,0.524806797504425,3431.0
2009-07-10,0.524806797504425,0.524806797504425,0.524806797504425,0.524806797504425,0.0
2009-07-13,0.5546737694308541,0.5802741246386615,0.5504070520401001,0.5504070520401001,80632.0
2009-07-14,0.5888075822441469,0.5888075822441469,0.5546737909317017,0.5546737909317017,130693.0
2009-07-15,0.5973409414291382,0.5973409414291382,0.5973409414291382,0.5973409414291382,29521.0
2009-07-16,0.5888076000469679,0.5888076000469679,0.5802741646766663,0.5802741646766663,38500.0
2009-07-17,0.5845407903877152,0.5973409414291382,0.5845407903877152,0.5973409414291382,10000.0
2009-07-20,0.5973409414291382,0.5973409414291382,0.5973409414291382,0.5973409414291382,7500.0
2009-07-21,0.5973409575078914,0.5973409575078914,0.5888075232505798,0.5888075232505798,48703.0
2009-07-22,0.5888075563680109,0.5888075563680109,0.5717406868934631,0.5717406868934631,26229.0
2009-07-23,0.5717406868934631,0.5717406868934631,0.5717406868934631,0.5717406868934631,0.0
2009-07-24,0.5717406868934631,0.5717406868934631,0.5717406868934631,0.5717406868934631,0.0
2009-07-27,0.5973410354172696,0.5973410354172696,0.5802741646766663,0.5802741646766663,36730.0
2009-07-28,0.5802741646766663,0.5802741646766663,0.5802741646766663,0.5802741646766663,19870.0
2009-07-29,0.5802740889932683,0.5888075232505798,0.5802740889932683,0.5888075232505798,25000.0
2009-07-30,0.5717406868934631,0.5717406868934631,0.5717406868934631,0.5717406868934631,490.0
2009-07-31,0.5888075074015229,0.5973409414291382,0.5888075074015229,0.5973409414291382,32000.0
2009-08-03,0.5973409414291382,0.5973409414291382,0.5973409414291382,0.5973409414291382,4554172.0
2009-08-04,0.5973409414291382,0.5973409414291382,0.5973409414291382,0.5973409414291382,23800.0
2009-08-05,0.5973409414291382,0.5973409414291382,0.5973409414291382,0.5973409414291382,3000.0
2009-08-06,0.5973409414291382,0.5973409414291382,0.5930742244153305,0.5973409414291382,74085.0
2009-08-07,0.605874391765203,0.605874391765203,0.5802740889932683,0.5888075232505798,13500.0
2009-08-10,0.6058744139978521,0.6058744139978521,0.5930742621421814,0.5930742621421814,35914.0
2009-08-11,0.5888075013287806,0.5888075013287806,0.5845407843589783,0.5845407843589783,24988.0
2009-08-12,0.5802741646766663,0.5802741646766663,0.5802741646766663,0.5802741646766663,10000.0
2009-08-13,0.5930742672465055,0.6058744192123413,0.5930742672465055,0.6058744192123413,49237.0
2009-08-14,0.6144079231573627,0.6741420183204478,0.6144079231573627,0.6314747929573059,19000.0
2009-08-17,0.6400082111358643,0.6400082111358643,0.6400082111358643,0.6400082111358643,13995.0
2009-08-18,0.6229413151741028,0.6229413151741028,0.6229413151741028,0.6229413151741028,2005.0
2009-08-19,0.640008183799164,0.6570750524242253,0.6229413151741028,0.6229413151741028,41896.0
2009-08-20,0.6485416720750516,0.6698753104947718,0.6485416720750516,0.6570751070976257,44965.0
2009-08-21,0.6570750316290753,0.6656084656715393,0.6570750316290753,0.6656084656715393,42659.0
2009-08-24,0.6741420280060588,0.6741420280060588,0.6570751070976257,0.6570751070976257,21202.0
2009-08-25,0.6570750316290753,0.6656084656715393,0.6570750316290753,0.6656084656715393,14701.0
2009-08-26,0.6656084656715393,0.6656084656715393,0.6656084656715393,0.6656084656715393,0.0
2009-08-27,0.6613417863845825,0.6613417863845825,0.6613417863845825,0.6613417863845825,12000.0
2009-08-28,0.6314747929573059,0.6314747929573059,0.6314747929573059,0.6314747929573059,5000.0
2009-08-31,0.66134177888197,0.7168091535568237,0.66134177888197,0.7168091535568237,77259.0
2009-09-01,0.7253425564508232,0.7338759899139404,0.7253425564508232,0.7338759899139404,10450.0
2009-09-02,0.7338759899139404,0.7338759899139404,0.7253425564508232,0.7338759899139404,67800.0
2009-09-03,0.7680099010467529,0.7680099010467529,0.7680099010467529,0.7680099010467529,6000.0
2009-09-04,0.8106770515441895,0.8106770515441895,0.8106770515441895,0.8106770515441895,64000.0
2009-09-07,0.7765432712882696,0.8021435737609863,0.7765432712882696,0.8021435737609863,10938.0
2009-09-08,0.8021436117549109,0.8021436117549109,0.7850767426313857,0.7978768944740295,46850.0
2009-09-09,0.8066447377204895,0.8154126067836543,0.8066447377204895,0.8066447377204895,20300.0
2009-09-10,0.8066447377204895,0.8066447377204895,0.8066447377204895,0.8066447377204895,22200.0
2009-09-11,0.7891089579529785,0.7891089579529785,0.7803410887718201,0.7803410887718201,21475.0
2009-09-14,0.7847250699996948,0.7847250699996948,0.7847250699996948,0.7847250699996948,5000.0
2009-09-15,0.7891089800315433,0.8154126405715942,0.7891089800315433,0.8154126405715942,52200.0
2009-09-16,0.8110287058583564,0.8154126405715942,0.7891089800315433,0.8154126405715942,107473.0
2009-09-17,0.8066447377204895,0.8066447377204895,0.7978768686573248,0.8066447377204895,60500.0
2009-09-18,0.7891089916229248,0.8022608482164526,0.7891089916229248,0.7891089916229248,199701.0
2009-09-21,0.7891090048508174,0.7891090048508174,0.7847250699996948,0.7847250699996948,45561.0
2009-09-22,0.7803410887718201,0.7803410887718201,0.7803410887718201,0.7803410887718201,30901.0
2009-09-23,0.7628054022789001,0.7628054022789001,0.7628054022789001,0.7628054022789001,6512.0
2009-09-24,0.7715732652824852,0.7715732652824852,0.7452696561813354,0.7452696561813354,533613.0
2009-09-25,0.7452696627241844,0.7628054022789001,0.7452696627241844,0.7628054022789001,79197.0
2009-09-28,0.7628054022789001,0.7628054022789001,0.7628054022789001,0.7628054022789001,897163.0
2009-09-29,0.7540375325015423,0.7628054022789001,0.7540375325015423,0.7628054022789001,26500.0
2009-09-30,0.7628054349768093,0.7715733051300049,0.7628054349768093,0.7715733051300049,17261.0
2009-10-01,0.7452696418021846,0.7452696418021846,0.727733850479126,0.727733850479126,81500.0
2009-10-02,0.727733850479126,0.727733850479126,0.727733850479126,0.727733850479126,0.0
2009-10-05,0.727733850479126,0.727733850479126,0.727733850479126,0.727733850479126,0.0
2009-10-06,0.727733850479126,0.727733850479126,0.727733850479126,0.727733850479126,27197.0
2009-10-07,0.7452696561813354,0.7715732652824852,0.7452696561813354,0.7452696561813354,41900.0
2009-10-08,0.7365017533302307,0.7540375454466216,0.7365017533302307,0.7365017533302307,35171.0
2009-10-09,0.7365017533302307,0.7365017533302307,0.7365017533302307,0.7365017533302307,11500.0
2009-10-12,0.7715732720562579,0.7715732720562579,0.7584214673902212,0.7628054022789001,123981.0
2009-10-13,0.7671893371675791,0.7803411418336158,0.7628054022789001,0.7628054022789001,101551.0
2009-10-14,0.7803411488021381,0.8022608757019043,0.7803411488021381,0.8022608757019043,151226.0
2009-10-15,0.8943235206263012,0.964466580791182,0.8767877817153931,0.8767877817153931,111776.0
2009-10-16,0.8767878013260497,0.8767878013260497,0.8504841923713684,0.8504841923713684,76659.0
2009-10-19,0.8504841406280392,0.8680198788642883,0.8504841406280392,0.8680198788642883,17580.0
2009-10-20,0.8592520620229289,0.8592520620229289,0.8417162704591826,0.8504841923713684,38540.0
2009-10-21,0.8504842116310035,0.8504842116310035,0.8329484196701505,0.8417162895202637,52347.0
2009-10-22,0.8329483866691589,0.8329483866691589,0.8329483866691589,0.8329483866691589,36954.0
2009-10-23,0.8329483866691589,0.8373323214205263,0.8241805171664243,0.8329483866691589,192434.0
2009-10-26,0.824180543422699,0.824180543422699,0.789109012033847,0.824180543422699,265189.0
2009-10-27,0.8241805171664243,0.8329483866691589,0.8154126476636897,0.8329483866691589,46266.0
2009-10-28,0.8154126067836543,0.8154126067836543,0.789108947333538,0.8066447377204895,32000.0
2009-10-29,0.7978768793947597,0.7978768793947597,0.7803410887718201,0.7803410887718201,68837.0
2009-10-30,0.7978769540786743,0.8066448240805343,0.7978769540786743,0.7978769540786743,122500.0
2009-11-02,0.7934929264005591,0.7934929264005591,0.7803411220676562,0.7891089916229248,56850.0
2009-11-03,0.7891089916229248,0.7891089916229248,0.7891089916229248,0.7891089916229248,17000.0
2009-11-04,0.7803411418336158,0.7803411418336158,0.7628054022789001,0.7628054022789001,25498.0
2009-11-05,0.7628054022789001,0.7628054022789001,0.7628054022789001,0.7628054022789001,0.0
2009-11-06,0.7540375258817187,0.7540375258817187,0.7452696561813354,0.7452696561813354,151525.0
2009-11-09,0.7584214341241853,0.7628053688205751,0.7540374994277954,0.7540374994277954,118217.0
2009-11-10,0.7584214210510254,0.7584214210510254,0.7584214210510254,0.7584214210510254,17280.0
2009-11-11,0.7584214341241853,0.7584214341241853,0.7540374994277954,0.7540374994277954,102584.0
2009-11-12,0.7891089916229248,0.7891089916229248,0.7891089916229248,0.7891089916229248,1000.0
2009-11-13,0.8066448106297321,0.8066448106297321,0.8022608757019043,0.8022608757019043,38447.0
2009-11-16,0.775957193527883,0.7803411283407594,0.7628053890892537,0.7671893239021301,73883.0
2009-11-17,0.7628053955821019,0.7628053955821019,0.7408857213311438,0.7452696561813354,62903.0
2009-11-18,0.7452696561813354,0.7540375258817187,0.7014302554187936,0.7452696561813354,142400.0
2009-11-19,0.7452696561813354,0.7540375258817187,0.7277338645199433,0.7452696561813354,545831.0
2009-11-20,0.7715732324847491,0.7847250364762721,0.7715732324847491,0.7759571671485901,132284.0
2009-11-23,0.7847250233623994,0.7891089579529785,0.7759571541812409,0.7803410887718201,146007.0
2009-11-24,0.7891089916229248,0.7891089916229248,0.7847250568452905,0.7891089916229248,72100.0
2009-11-25,0.8154126736406425,0.8417162829868119,0.8154126736406425,0.824180543422699,897756.0
2009-11-26,0.8548681024475924,0.9118592535327664,0.8504841677487328,0.8987074494361877,894197.0
2009-11-27,0.8987074688536353,0.8987074688536353,0.8592520557114269,0.8724038600921631,613858.0
2009-11-30,0.8767878489179404,0.8767878489179404,0.846100251211136,0.8548681735992432,256380.0
2009-12-01,0.8592520679725252,0.8680199376847958,0.8461002111434937,0.8461002111434937,92052.0
2009-12-02,0.8504841662357074,0.8636359703088888,0.8504841662357074,0.8592520356178284,391055.0
2009-12-03,0.8680199316744893,0.8680199316744893,0.8504841923713684,0.8504841923713684,281998.0
2009-12-04,0.8504841982602547,0.8680199376847958,0.8461002111434937,0.8461002111434937,168619.0
2009-12-07,0.8504841982602547,0.8504841982602547,0.8461002111434937,0.8461002111434937,87978.0
2009-12-08,0.8461001972203206,0.8461001972203206,0.8110287189483643,0.8110287189483643,537411.0
2009-12-09,0.8066448240805343,0.8110287590814643,0.7978769540786743,0.7978769540786743,164827.0
2009-12-10,0.8154126503125447,0.8154126503125447,0.7101981114166922,0.727733850479126,620516.0
2009-12-11,0.7408856825677351,0.7628053556718479,0.7365016956862895,0.7584214210510254,226599.0
2009-12-14,0.7496535971408311,0.7496535971408311,0.6575908600152901,0.7014302611351013,851209.0
2009-12-15,0.7058141439407054,0.7365016858777756,0.7014302093782668,0.7189659476280212,198766.0
2009-12-16,0.7365016727033089,0.7365016727033089,0.7233498692512512,0.7233498692512512,94109.0
2009-12-17,0.7321177852447345,0.7321177852447345,0.6970463071198668,0.727733850479126,488676.0
2009-12-18,0.7233500299649734,0.7277339654230143,0.7101982235908508,0.7101982235908508,40880.0
2009-12-21,0.7277338167528985,0.7277338167528985,0.7189659476280212,0.7189659476280212,56800.0
2009-12-22,0.7189660134744669,0.7365017533302307,0.7189660134744669,0.7365017533302307,116902.0
2009-12-23,0.7452696300350156,0.7540374994277954,0.7452696300350156,0.7540374994277954,26900.0
2009-12-24,0.7584214341241853,0.7584214341241853,0.7496535647314055,0.7540374994277954,45385.0
2009-12-29,0.7628053840637994,0.8110287189483643,0.7628053840637994,0.8110287189483643,17203.0
2009-12-30,0.7891089916229248,0.7891089916229248,0.7671893177347532,0.7891089916229248,22000.0
2009-12-31,0.789108947333538,0.8066447377204895,0.789108947333538,0.8066447377204895,7000.0
2010-01-04,0.8066447829940869,0.8066447829940869,0.7803411220676562,0.7891089916229248,37519.0
2010-01-05,0.7891089916229248,0.8066447829940869,0.7671893177347532,0.7891089916229248,104279.0
2010-01-06,0.7978769340765297,0.824180543422699,0.7978769340765297,0.824180543422699,116618.0
2010-01-07,0.8241805099980698,0.8504841705381208,0.8154126405715942,0.8154126405715942,75752.0
2010-01-08,0.8329484065750878,0.8461002111434937,0.8285644717189525,0.8461002111434937,88900.0
2010-01-11,0.8417162704591826,0.8504841923713684,0.8417162704591826,0.8504841923713684,98935.0
2010-01-12,0.8504841982602547,0.8504841982602547,0.8461002111434937,0.8461002111434937,42950.0
2010-01-13,0.8329484196701505,0.8504842116310035,0.8329484196701505,0.8417162895202637,53650.0
2010-01-14,0.8504842116310035,0.8504842116310035,0.8417162895202637,0.8417162895202637,112390.0
2010-01-15,0.8461002052849628,0.8504841923713684,0.8461002052849628,0.8504841923713684,36196.0
2010-01-18,0.8504842116310035,0.8504842116310035,0.8417162895202637,0.8417162895202637,63519.0
2010-01-19,0.8417162561718936,0.8548681126866201,0.8329483866691589,0.8329483866691589,32731.0
2010-01-20,0.8548681601364595,0.8548681601364595,0.8329484329023341,0.8373323678970337,27459.0
2010-01-21,0.8373323214205263,0.8504841779352528,0.8329483866691589,0.8329483866691589,33204.0
2010-01-22,0.8329483866691589,0.8329483866691589,0.8197965824150569,0.8329483866691589,122311.0
2010-01-25,0.8241805171664243,0.8329483866691589,0.8154126476636897,0.8329483866691589,48261.0
2010-01-27,0.8417162139731487,0.8417162139731487,0.8066447377204895,0.8066447377204895,75084.0
2010-01-28,0.8066447377204895,0.8066447377204895,0.8022608031889071,0.8066447377204895,44996.0
2010-01-29,0.8066447829940869,0.8066447829940869,0.7891089916229248,0.7891089916229248,110832.0
2010-02-01,0.7891090258734755,0.7891090258734755,0.6751266121864319,0.6751266121864319,533785.0
2010-02-02,0.7014302554187936,0.7452696561813354,0.7014302554187936,0.7452696561813354,133457.0
2010-02-03,0.7628053214727493,0.7715731903213017,0.7496535181999207,0.7496535181999207,169797.0
2010-02-04,0.7540375454466216,0.7803411552302673,0.7365017533302307,0.7365017533302307,130392.0
2010-02-05,0.718966072486964,0.718966072486964,0.6225193908426974,0.657590925693512,685965.0
2010-02-08,0.6707427095008062,0.7014303080138068,0.666358774321896,0.6838945150375366,49083.0
2010-02-09,0.6838944003253332,0.6838944003253332,0.6575907936638763,0.6619747281074524,54336.0
2010-02-10,0.6926623453127666,0.7014302145016865,0.6795104892687641,0.6970462799072266,50355.0
2010-02-11,0.7014302418854752,0.727733850479126,0.6663587114999828,0.727733850479126,104086.0
2010-02-12,0.727733850479126,0.736501720010343,0.727733850479126,0.727733850479126,42084.0
2010-02-15,0.727733850479126,0.7321177852447345,0.7101981114166922,0.727733850479126,98081.0
2010-02-16,0.7365017533302307,0.7365017533302307,0.7277338834023488,0.7365017533302307,3730.0
2010-02-17,0.7408857405547987,0.7408857405547987,0.7365017533302307,0.7365017533302307,21839.0
2010-02-18,0.7452696561813354,0.7452696561813354,0.7452696561813354,0.7452696561813354,57100.0
2010-02-19,0.7540375113334015,0.7540375113334015,0.727733850479126,0.727733850479126,54470.0
2010-02-22,0.727733850479126,0.727733850479126,0.727733850479126,0.727733850479126,25397.0
2010-02-23,0.7277338167528985,0.7277338167528985,0.7189659476280212,0.7189659476280212,40103.0
2010-02-24,0.727733850479126,0.7628053808646185,0.727733850479126,0.727733850479126,47844.0
2010-02-25,0.7014302611351013,0.7014302611351013,0.6795105344448826,0.7014302611351013,197662.0
2010-02-26,0.6795105471543468,0.7014302742545488,0.6751266121864319,0.6751266121864319,94440.0
2010-03-01,0.6751266121864319,0.7014302742545488,0.6751266121864319,0.6751266121864319,14600.0
2010-03-02,0.7014303080138068,0.7014303080138068,0.6838945150375366,0.6838945150375366,123549.0
2010-03-03,0.6838944349552448,0.6838944349552448,0.6707426309585571,0.6707426309585571,228126.0
2010-03-04,0.6751266121864319,0.6751266121864319,0.6751266121864319,0.6751266121864319,41803.0
2010-03-05,0.6751265788380618,0.6751265788380618,0.6663587093353271,0.6663587093353271,101500.0
2010-03-08,0.6838945150375366,0.6838945150375366,0.6838945150375366,0.6838945150375366,13500.0
2010-03-09,0.6838944821222618,0.6838944821222618,0.6751266121864319,0.6751266121864319,61068.0
2010-03-10,0.6928930878639221,0.6928930878639221,0.6884514695787636,0.6928930878639221,362938.0
2010-03-11,0.6928930878639221,0.6928930878639221,0.6840098512936051,0.6928930878639221,327746.0
2010-03-12,0.6928930878639221,0.6928930878639221,0.6928930878639221,0.6928930878639221,44885.0
2010-03-15,0.6928930865790209,0.6928930865790209,0.684009850025177,0.684009850025177,72081.0
2010-03-16,0.6840098493785274,0.6840098493785274,0.6795682311058044,0.6795682311058044,12382.0
2010-03-17,0.6795682311058044,0.6840098493785274,0.6751266128330815,0.6795682311058044,40737.0
2010-03-18,0.6795682311058044,0.6840098493785274,0.6795682311058044,0.6795682311058044,27388.0
2010-03-19,0.684009850025177,0.684009850025177,0.684009850025177,0.684009850025177,118000.0
2010-03-22,0.6840098487233692,0.6840098487233692,0.6751266121864319,0.6751266121864319,105407.0
2010-03-23,0.6795682297953755,0.6840098480595335,0.6706849932670593,0.6706849932670593,66742.0
2010-03-24,0.6751266121864319,0.6751266121864319,0.6706849939179632,0.6751266121864319,70400.0
2010-03-25,0.6751266121864319,0.6751266121864319,0.6706849939179632,0.6751266121864319,104523.0
2010-03-26,0.6706849919390406,0.6706849919390406,0.6618017554283142,0.6618017554283142,212916.0
2010-03-29,0.6662434339523315,0.6751266712666393,0.6618018152951777,0.6662434339523315,74500.0
2010-03-30,0.6662434339523315,0.6662434339523315,0.6618018152951777,0.6662434339523315,99667.0
2010-03-31,0.6662433723285563,0.6840098453138728,0.6529185175895691,0.6529185175895691,225121.0
2010-04-01,0.6484769593237161,0.6706850526094854,0.6440353406665622,0.6662434339523315,241948.0
2010-04-06,0.6618018152951777,0.6662434339523315,0.6573601966380238,0.6662434339523315,68660.0
2010-04-07,0.6662433769174892,0.684009850025177,0.6662433769174892,0.684009850025177,381161.0
2010-04-08,0.684009850025177,0.684009850025177,0.6751266134713331,0.684009850025177,294676.0
2010-04-09,0.6840098009221197,0.7106595616188096,0.6840098009221197,0.7017763257026672,596932.0
2010-04-12,0.7284260510010215,0.7550758123397827,0.7195428148708558,0.7550758123397827,548288.0
2010-04-13,0.7550758038752391,0.7550758038752391,0.7417508968811013,0.7461925148963928,93600.0
2010-04-14,0.7506343043496526,0.7506343043496526,0.7151013016700745,0.7151013016700745,134599.0
2010-04-15,0.7195428615509436,0.7284260982574061,0.7195428615509436,0.7239844799041748,210484.0
2010-04-16,0.7239844781739055,0.7239844781739055,0.7106596231460571,0.7106596231460571,137790.0
2010-04-19,0.7106595616188096,0.7106595616188096,0.7017763257026672,0.7017763257026672,162500.0
2010-04-20,0.7017763864608249,0.7106596231460571,0.6973347681182087,0.7106596231460571,102300.0
2010-04-21,0.7017763257026672,0.7017763257026672,0.7017763257026672,0.7017763257026672,25500.0
2010-04-22,0.7017763760811312,0.7017763760811312,0.684009850025177,0.684009850025177,184550.0
2010-04-23,0.6840098493785274,0.6884514676512503,0.6706849945603586,0.6795682311058044,109204.0
2010-04-27,0.6795682899237931,0.684009908580947,0.6618018152951777,0.6662434339523315,230523.0
2010-04-28,0.6529185056535015,0.6529185056535015,0.5596444182892113,0.6218271255493164,1455485.0
2010-04-29,0.6218271224436177,0.6218271224436177,0.5951774135859303,0.6040606498718262,509470.0
2010-04-30,0.6085022103836434,0.6218270635504927,0.6085022103836434,0.6129438281059265,37400.0
2010-05-03,0.612943886157722,0.612943886157722,0.6040606498718262,0.6040606498718262,55000.0
2010-05-04,0.6040606352607119,0.6040606352607119,0.559644401957315,0.5640860199928284,220069.0
2010-05-05,0.5241114572522768,0.5418779841231849,0.4441622716521314,0.5329947471618652,347507.0
2010-05-06,0.5329947471618652,0.5329947471618652,0.4885785094069983,0.5329947471618652,319243.0
2010-05-07,0.5063449624066247,0.5107865807037495,0.4619287264871103,0.4708119630813598,471721.0
2010-05-10,0.488578496700825,0.488578496700825,0.4574871151965127,0.4752536416053772,402641.0
2010-05-11,0.4796952819155531,0.4885785190522406,0.4574871361255646,0.4574871361255646,378910.0
2010-05-12,0.4708119918305958,0.4708119918305958,0.4574871361255646,0.4574871361255646,179712.0
2010-05-13,0.4619287212043539,0.4619287212043539,0.4308373934800503,0.4352790117263794,333487.0
2010-05-14,0.4352790117263794,0.4441622482190376,0.4308373934800503,0.4352790117263794,174817.0
2010-05-17,0.4352790373779275,0.4352790373779275,0.3997460363650237,0.4263957738876343,145907.0
2010-05-18,0.4441622482190376,0.4441622482190376,0.4308373934800503,0.4352790117263794,63895.0
2010-05-19,0.4352789958888393,0.4352789958888393,0.377537907839193,0.3864211440086365,119789.0
2010-05-20,0.3864211370205512,0.3864211370205512,0.3642130205244249,0.3686546385288238,267370.0
2010-05-21,0.3553297901650331,0.3819795250892639,0.3553297901650331,0.3819795250892639,205933.0
2010-05-24,0.3775379419037521,0.4086292977762523,0.3775379419037521,0.4041876792907715,229050.0
2010-05-25,0.4041876745030719,0.4041876745030719,0.3908627927303314,0.3908627927303314,145524.0
2010-05-26,0.3864211431642804,0.3864211431642804,0.3819795250892639,0.3819795250892639,89535.0
2010-05-27,0.381979519952911,0.381979519952911,0.3730962574481964,0.3730962574481964,25665.0
2010-05-28,0.3819795567943566,0.4219541492616106,0.3819795567943566,0.3997460305690765,253526.0
2010-05-31,0.4086292698820013,0.4175125062465668,0.3997460070433032,0.4175125062465668,93090.0
2010-06-01,0.4175125047403397,0.4175125047403397,0.4086292684078216,0.4086292684078216,52256.0
2010-06-02,0.408629299855317,0.4441622743940862,0.408629299855317,0.4263957738876343,87300.0
2010-06-03,0.4352790110463973,0.4441622475251783,0.4263957480934833,0.4308373928070068,188200.0
2010-06-04,0.4530454594430964,0.4619286954402923,0.4441622234459005,0.4619286954402923,130000.0
2010-06-07,0.4441622743940862,0.4441622743940862,0.4263957738876343,0.4263957738876343,114328.0
2010-06-08,0.4441622216404601,0.4530454576015472,0.4441622216404601,0.4530454576015472,28000.0
2010-06-09,0.4530454556863361,0.4530454556863361,0.4352789838392681,0.4441622197628021,260800.0
2010-06-10,0.4441622743940862,0.4441622743940862,0.4263957738876343,0.4263957738876343,122833.0
2010-06-11,0.4397206008434295,0.4397206008434295,0.4397206008434295,0.4397206008434295,34242.0
2010-06-15,0.4352790054498304,0.4352790054498304,0.413070888064284,0.4175125062465668,53500.0
2010-06-16,0.4175124961635276,0.4175124961635276,0.3730962624650989,0.3819795250892639,235149.0
2010-06-17,0.3908627637439037,0.3953043818473816,0.3686546467523821,0.3953043818473816,52100.0
2010-06-18,0.3864211742974626,0.3953044111632002,0.3819795558645938,0.3908627927303314,135000.0
2010-06-21,0.3908627763148224,0.4397206299727085,0.3908627763148224,0.4352790117263794,168631.0
2010-06-22,0.4397206319518562,0.448603868484497,0.4397206319518562,0.448603868484497,359079.0
2010-06-23,0.4486038377245691,0.4486038377245691,0.4441622197628021,0.4441622197628021,7236.0
2010-06-24,0.4441622197628021,0.4441622197628021,0.4175124855180687,0.4441622197628021,35000.0
2010-06-25,0.4175125062465668,0.4175125062465668,0.4175125062465668,0.4175125062465668,25000.0
2010-06-28,0.4175124988389031,0.4175124988389031,0.3953043818473816,0.3953043818473816,163955.0
2010-06-29,0.3908627550249502,0.3908627550249502,0.3686546385288238,0.3686546385288238,157659.0
2010-06-30,0.3642130482582608,0.368654666600877,0.3508881932304124,0.3553298115730285,142542.0
2010-07-01,0.3553298115730285,0.3553298115730285,0.3420049300710465,0.3553298115730285,53055.0
2010-07-02,0.3553298115730285,0.3553298115730285,0.3464465484136627,0.3553298115730285,392601.0
2010-07-05,0.3553298115730285,0.3553298115730285,0.3553298115730285,0.3553298115730285,90000.0
2010-07-06,0.3553298115730285,0.3553298115730285,0.3553298115730285,0.3553298115730285,52500.0
2010-07-07,0.3553298115730285,0.3553298115730285,0.3464465484136627,0.3553298115730285,186505.0
2010-07-08,0.3730962574481964,0.3730962574481964,0.3730962574481964,0.3730962574481964,410.0
2010-07-09,0.3730962574481964,0.3730962574481964,0.3730962574481964,0.3730962574481964,0.0
2010-07-12,0.3597714034023219,0.3730962574481964,0.3597714034023219,0.3730962574481964,27590.0
2010-07-13,0.3730962574481964,0.3730962574481964,0.3730962574481964,0.3730962574481964,60000.0
2010-07-14,0.3775379383506766,0.3997460305690765,0.3464465562966484,0.3997460305690765,171500.0
2010-07-15,0.3997460056011709,0.4086292684078216,0.3997460056011709,0.4086292684078216,85880.0
2010-07-16,0.4086292939305707,0.4086292939305707,0.3997460305690765,0.3997460305690765,46100.0
2010-07-19,0.3908627637439037,0.3953043818473816,0.3864211456404258,0.3953043818473816,12100.0
2010-07-20,0.4086292600134947,0.4086292600134947,0.3819795250892639,0.3819795250892639,72237.0
2010-07-21,0.38197958035719,0.38197958035719,0.3597714602947235,0.3597714602947235,40000.0
2010-07-22,0.3642130790123896,0.3642130790123896,0.3597714602947235,0.3597714602947235,10000.0
2010-07-23,0.3597714602947235,0.3597714602947235,0.3597714602947235,0.3597714602947235,0.0
2010-07-26,0.3686546977300557,0.3686546977300557,0.3597714602947235,0.3597714602947235,35883.0
2010-07-27,0.3642130196094513,0.3642130196094513,0.3642130196094513,0.3642130196094513,36834.0
2010-07-28,0.3642130214176134,0.3730962574481964,0.3642130214176134,0.3730962574481964,17500.0
2010-07-29,0.3686546385288238,0.3686546385288238,0.3686546385288238,0.3686546385288238,36074.0
2010-07-30,0.3642130205244249,0.3686546385288238,0.3642130205244249,0.3686546385288238,166000.0
2010-08-02,0.3819795329361347,0.4086292684078216,0.3819795329361347,0.4086292684078216,908394.0
2010-08-03,0.4130709183633962,0.4530455114102448,0.4130709183633962,0.4263957738876343,335556.0
2010-08-04,0.4175125069758977,0.4219541251659393,0.4086292705958146,0.4219541251659393,141231.0
2010-08-05,0.4175125368714756,0.4263957738876343,0.4175125368714756,0.4263957738876343,22500.0
2010-08-06,0.4263957738876343,0.4263957738876343,0.4263957738876343,0.4263957738876343,0.0
2010-08-09,0.4441622197628021,0.4441622197628021,0.4263957214416027,0.4441622197628021,72383.0
2010-08-10,0.4441622216404601,0.4663703115431779,0.4441622216404601,0.4530454576015472,50000.0
2010-08-11,0.4530454154684729,0.4885784089565277,0.4530454154684729,0.4885784089565277,93389.0
2010-08-12,0.4708119314374882,0.4708119314374882,0.4486038414444984,0.4619286954402923,129571.0
2010-08-13,0.4619286916098701,0.4619286916098701,0.4441622197628021,0.4441622197628021,15231.0
2010-08-16,0.4441622197628021,0.4441622197628021,0.4441622197628021,0.4441622197628021,52254.0
2010-08-17,0.4441622502181766,0.448603868484497,0.4441622502181766,0.448603868484497,33746.0
2010-08-18,0.4486038396210036,0.4574870755820908,0.4486038396210036,0.4530454576015472,11000.0
2010-08-19,0.4530454898928607,0.4708119630813598,0.4530454898928607,0.4708119630813598,66500.0
2010-08-20,0.4708119630813598,0.4708119630813598,0.4708119630813598,0.4708119630813598,0.0
2010-08-23,0.4619286963522976,0.4663703143596649,0.4619286963522976,0.4663703143596649,46225.0
2010-08-24,0.4663703387221309,0.4663703387221309,0.4308373928070068,0.4308373928070068,49871.0
2010-08-25,0.4397206236321131,0.4397206236321131,0.4175125062465668,0.4175125062465668,32845.0
2010-08-26,0.4263957426111323,0.4263957426111323,0.4175125062465668,0.4175125062465668,33750.0
2010-08-27,0.4308373649392411,0.4397206008434295,0.4308373649392411,0.4397206008434295,20001.0
2010-08-30,0.4263957332452638,0.4352789958888393,0.3864211440086365,0.3864211440086365,172394.0
2010-08-31,0.3908627603651399,0.3953043784302228,0.3775379061698913,0.3775379061698913,235000.0
2010-09-01,0.3775379616395239,0.3775379616395239,0.3597714602947235,0.3597714602947235,89933.0
2010-09-02,0.377537907839193,0.3997459982628015,0.377537907839193,0.3864211440086365,141212.0
2010-09-03,0.3908627620933582,0.3908627620933582,0.3864211440086365,0.3864211440086365,10300.0
2010-09-06,0.399746029596069,0.4041876745030719,0.3908627927303314,0.3908627927303314,32200.0
2010-09-07,0.3997460305690765,0.3997460305690765,0.3997460305690765,0.3997460305690765,2200.0
2010-09-08,0.3997459999508594,0.4041876445284695,0.3953043818473816,0.3953043818473816,45650.0
2010-09-09,0.4041876502415625,0.4086292684078216,0.4041876502415625,0.4086292684078216,39435.0
2010-09-10,0.4308373928070068,0.4308373928070068,0.4263957480934833,0.4308373928070068,24000.0
2010-09-13,0.4130709123742507,0.4130709123742507,0.3953044121253966,0.3997460305690765,44877.0
2010-09-14,0.4263957480934833,0.4308373928070068,0.4263957480934833,0.4308373928070068,40000.0
2010-09-15,0.4130708873271942,0.4130708873271942,0.4130708873271942,0.4130708873271942,57642.0
2010-09-16,0.4130708873271942,0.4130708873271942,0.4130708873271942,0.4130708873271942,75000.0
2010-09-17,0.4130708873271942,0.4130708873271942,0.4130708873271942,0.4130708873271942,28000.0
2010-09-20,0.4130708865740807,0.4130708865740807,0.4086292684078216,0.4086292684078216,37135.0
2010-09-21,0.4130709162617331,0.4175125347472139,0.4041876792907715,0.4041876792907715,111623.0
2010-09-22,0.4086292939305707,0.4086292939305707,0.3997460305690765,0.3997460305690765,66000.0
2010-09-23,0.4086292626319474,0.4086292626319474,0.3953043818473816,0.3953043818473816,88171.0
2010-09-24,0.3953044121253966,0.4130709123742507,0.3953044121253966,0.3997460305690765,35426.0
2010-09-27,0.3997460305690765,0.3997460305690765,0.3997460305690765,0.3997460305690765,11000.0
2010-09-28,0.4041876509784801,0.4263957418502653,0.4041876509784801,0.4130708873271942,58100.0
2010-09-29,0.4130708873271942,0.4130708873271942,0.4130708873271942,0.4130708873271942,17859.0
2010-09-30,0.4130708865740807,0.4130708865740807,0.4086292684078216,0.4086292684078216,63261.0
2010-10-01,0.4041876428216553,0.4041876428216553,0.3864211440086365,0.3864211440086365,9899.0
2010-10-04,0.3997460343311562,0.4041876792907715,0.3997460343311562,0.4041876792907715,26038.0
2010-10-05,0.3997459982628015,0.3997459982628015,0.3864211440086365,0.3864211440086365,65789.0
2010-10-06,0.3864211440086365,0.3864211440086365,0.3864211440086365,0.3864211440086365,0.0
2010-10-07,0.3953044158456754,0.4041876792907715,0.3953044158456754,0.4041876792907715,156780.0
2010-10-08,0.4086292684078216,0.4086292684078216,0.4086292684078216,0.4086292684078216,12368.0
2010-10-11,0.4308373857132495,0.4308373857132495,0.4086292684078216,0.4086292684078216,87100.0
2010-10-12,0.413070888064284,0.4175125062465668,0.413070888064284,0.4175125062465668,52500.0
2010-10-13,0.4130709123742507,0.4130709123742507,0.3997460305690765,0.3997460305690765,308566.0
2010-10-14,0.4086292698820013,0.4175125062465668,0.4041876516997186,0.4175125062465668,324134.0
2010-10-15,0.4175125368714756,0.4263957738876343,0.4175125368714756,0.4263957738876343,62442.0
2010-10-18,0.4352790110463973,0.4397206292857878,0.4263957480934833,0.4308373928070068,47405.0
2010-10-19,0.4352790117263794,0.4352790117263794,0.4352790117263794,0.4352790117263794,7908.0
2010-10-20,0.4352790117263794,0.4352790117263794,0.4352790117263794,0.4352790117263794,2092.0
2010-10-21,0.4397206618521896,0.4574871361255646,0.4352790432838458,0.4574871361255646,205065.0
2010-10-22,0.4574870755820908,0.4619286935626344,0.4530454576015472,0.4530454576015472,11286.0
2010-10-25,0.4530454594430964,0.4619286954402923,0.4486038414444984,0.4619286954402923,90144.0
2010-10-26,0.448603868484497,0.4530454867508175,0.448603868484497,0.448603868484497,19684.0
2010-10-27,0.4619286935626344,0.4619286935626344,0.4530454576015472,0.4530454576015472,65773.0
2010-10-28,0.4530454576015472,0.4530454576015472,0.4530454576015472,0.4530454576015472,9524.0
2010-10-29,0.4530454576015472,0.4530454576015472,0.4530454576015472,0.4530454576015472,0.0
2010-11-01,0.4619286954402923,0.4796952203829472,0.4619286954402923,0.4619286954402923,140172.0
2010-11-02,0.4619287546939083,0.4619287546939083,0.4530455175572208,0.4574871361255646,187700.0
2010-11-03,0.4619287546939083,0.4619287546939083,0.4530455175572208,0.4574871361255646,160100.0
2010-11-04,0.4530454576015472,0.4530454576015472,0.4486038396210036,0.4530454576015472,70000.0
2010-11-05,0.4619286935626344,0.4619286935626344,0.4486038396210036,0.4530454576015472,90664.0
2010-11-08,0.4530454576015472,0.4530454576015472,0.4530454576015472,0.4530454576015472,18070.0
2010-11-09,0.4530454576015472,0.4530454576015472,0.4441622216404601,0.4530454576015472,125000.0
2010-11-10,0.4574871081899855,0.4885784892181256,0.4574871081899855,0.4708119630813598,270500.0
2010-11-11,0.4841368240485566,0.5196697669853788,0.4841368240485566,0.5019032955169678,142865.0
2010-11-12,0.5107865353883024,0.5329946778519533,0.5063449174852247,0.519669771194458,146805.0
2010-11-15,0.5241114572522768,0.5418779841231849,0.5241114572522768,0.5329947471618652,91606.0
2010-11-16,0.5329947395003716,0.5418779763339998,0.5107865944680331,0.5241114497184753,305005.0
2010-11-17,0.5107865301707177,0.5107865301707177,0.4974616765975952,0.4974616765975952,17416.0
2010-11-18,0.4885785105840325,0.5463196039199829,0.4885785105840325,0.5463196039199829,106838.0
2010-11-19,0.5418779850006104,0.5418779850006104,0.5329947480249068,0.5418779850006104,33698.0
2010-11-22,0.5241114486960288,0.5241114486960288,0.5152282118797302,0.5152282118797302,52972.0
2010-11-23,0.519669771194458,0.5329946778519533,0.519669771194458,0.519669771194458,30636.0
2010-11-24,0.5152282118797302,0.5152282118797302,0.5152282118797302,0.5152282118797302,47000.0
2010-11-25,0.5152282118797302,0.5196698302878795,0.5152282118797302,0.5152282118797302,13800.0
2010-11-26,0.5152282118797302,0.5152282118797302,0.5152282118797302,0.5152282118797302,42745.0
2010-11-29,0.5152282118797302,0.5152282118797302,0.5152282118797302,0.5152282118797302,10000.0
2010-11-30,0.5241114497184753,0.5241114497184753,0.5241114497184753,0.5241114497184753,5100.0
2010-12-01,0.5241114497184753,0.5241114497184753,0.5241114497184753,0.5241114497184753,0.0
2010-12-02,0.5241114486960288,0.5241114486960288,0.5152282118797302,0.5152282118797302,75000.0
2010-12-03,0.5241114486960288,0.5241114486960288,0.5152282118797302,0.5152282118797302,54500.0
2010-12-06,0.5241113837438404,0.5241113837438404,0.4930200587398877,0.4974616765975952,24500.0
2010-12-07,0.4974616786836739,0.5063449144363403,0.4974616786836739,0.5063449144363403,10900.0
2010-12-08,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.5063449144363403,34055.0
2010-12-09,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.0
2010-12-10,0.5152282128848472,0.5241114497184753,0.5152282128848472,0.5241114497184753,23500.0
2010-12-13,0.528553056766268,0.528553056766268,0.5063449144363403,0.5063449144363403,73400.0
2010-12-14,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.5063449144363403,31000.0
2010-12-15,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.5063449144363403,39000.0
2010-12-16,0.5063449144363403,0.5063449144363403,0.5063449144363403,0.5063449144363403,82080.0
2010-12-17,0.5107865929603577,0.5107865929603577,0.5107865929603577,0.5107865929603577,22000.0
2010-12-20,0.5241114481714693,0.5241114481714693,0.5107865929603577,0.5107865929603577,49450.0
2010-12-21,0.5152281480284253,0.5152281480284253,0.4974616765975952,0.4974616765975952,55153.0
2010-12-22,0.4885784892181256,0.5019033441095,0.4663703447842351,0.4708119630813598,118011.0
2010-12-23,0.4708119415854955,0.4796952307224273,0.4708119415854955,0.4796952307224273,82500.0
2010-12-24,0.4796952307224273,0.4796952307224273,0.4796952307224273,0.4796952307224273,0.0
2010-12-29,0.4885784408821801,0.4974616765975952,0.4885784408821801,0.4974616765975952,28300.0
2010-12-30,0.4974616765975952,0.4974616765975952,0.4974616765975952,0.4974616765975952,7000.0
2010-12-31,0.4974616765975952,0.4974616765975952,0.4974616765975952,0.4974616765975952,0.0
2011-01-04,0.4974616786836739,0.5063449144363403,0.4930200608073407,0.5063449144363403,25775.0
2011-01-05,0.5196698313016612,0.5241114497184753,0.5196698313016612,0.5241114497184753,24379.0
2011-01-06,0.5241114497184753,0.5241114497184753,0.5241114497184753,0.5241114497184753,0.0
2011-01-07,0.5063449112226516,0.5063449112226516,0.4930200576782226,0.4930200576782226,174100.0
2011-01-10,0.4930200576782226,0.4930200576782226,0.4930200576782226,0.4930200576782226,10242.0
2011-01-11,0.4974617030997625,0.4974617030997625,0.4796952307224273,0.4796952307224273,57500.0
2011-01-12,0.4796952203829472,0.4796952203829472,0.4308373694501066,0.4619286954402923,130342.0
2011-01-13,0.4574871081899855,0.4708119630813598,0.4574871081899855,0.4708119630813598,17000.0
2011-01-14,0.4885784089565277,0.4885784089565277,0.4663702681708967,0.4885784089565277,66000.0
2011-01-17,0.4796952526238761,0.4796952526238761,0.4708119630813598,0.4708119630813598,103000.0
2011-01-18,0.4663703234911617,0.4796952307224273,0.4663703234911617,0.4796952307224273,73875.0
2011-01-19,0.4708119415854955,0.4796952307224273,0.4708119415854955,0.4796952307224273,49243.0
2011-01-20,0.4796952051667651,0.4974616765975952,0.4796952051667651,0.4974616765975952,51500.0
2011-01-21,0.4974616440914769,0.4974616440914769,0.4885784089565277,0.4885784089565277,59000.0
2011-01-24,0.4885784677437029,0.4974617039475087,0.479695231539897,0.4841368496417999,29760.0
2011-01-25,0.4841368496418,0.4841368496418,0.4841368496418,0.4841368496417999,4663.0
2011-01-27,0.4841368496418,0.4841368496418,0.4841368496418,0.4841368496417999,19000.0
2011-01-28,0.4841368496418,0.4841368496418,0.4841368496418,0.4841368496417999,0.0
2011-01-31,0.4930200858456058,0.4930200858456058,0.4841368496418,0.4841368496417999,3804.0
2011-02-01,0.4885784089565277,0.4930200265240023,0.4885784089565277,0.4885784089565277,15000.0
2011-02-02,0.4841368488167611,0.4841368488167611,0.4796952307224273,0.4796952307224273,78583.0
2011-02-03,0.4708119314374882,0.4708119314374882,0.4441622234459005,0.4619286954402923,201654.0
2011-02-04,0.4619287232834584,0.4619287232834584,0.448603868484497,0.448603868484497,32883.0
2011-02-07,0.4441622197628021,0.4530454556863361,0.4352789838392681,0.4441622197628021,200525.0
2011-02-08,0.4530455175572208,0.4619287546939083,0.4486038989888771,0.4574871361255646,140863.0
2011-02-09,0.4619286954402923,0.4708119314374882,0.4619286954402923,0.4619286954402923,53000.0
2011-02-10,0.4619286954402923,0.4619286954402923,0.4619286954402923,0.4619286954402923,97645.0
2011-02-11,0.4619286935626344,0.4619286935626344,0.4530454576015472,0.4530454576015472,75000.0
2011-02-14,0.4530454576015472,0.4530454576015472,0.4530454576015472,0.4530454576015472,5000.0
2011-02-15,0.4530454594430964,0.4619286954402923,0.4530454594430964,0.4619286954402923,186840.0
2011-02-16,0.4574870736481031,0.4619286916098701,0.4441622197628021,0.4441622197628021,65055.0
2011-02-17,0.4441622197628021,0.4441622197628021,0.4441622197628021,0.4441622197628021,10000.0
2011-02-18,0.4441622197628021,0.4441622197628021,0.4441622197628021,0.4441622197628021,27800.0
2011-02-21,0.4441622425902798,0.4441622425902798,0.404187652405773,0.4219541251659393,56682.0
2011-02-22,0.4130708865740807,0.4130708865740807,0.4041876502415625,0.4086292684078216,99416.0
2011-02-23,0.4041876754868907,0.4041876754868907,0.3997460305690765,0.3997460305690765,33110.0
2011-02-24,0.4041876745030719,0.4041876745030719,0.3864211742974626,0.3908627927303314,59553.0
2011-02-25,0.3997459871968694,0.4441622197628021,0.3997459871968694,0.4441622197628021,271855.0
2011-02-28,0.4441622482190376,0.4441622482190376,0.4352790117263794,0.4352790117263794,490000.0
2011-03-01,0.4308374188698481,0.4352790373779275,0.4263957738876343,0.4263957738876343,112000.0
2011-03-02,0.4263957426111323,0.4263957426111323,0.4175125062465668,0.4175125062465668,80500.0
2011-03-03,0.4219541251659393,0.4219541251659393,0.4219541251659393,0.4219541251659393,10000.0
2011-03-04,0.4263957738876343,0.4263957738876343,0.4219541553795549,0.4263957738876343,89826.0
2011-03-07,0.4263957433559809,0.4263957433559809,0.4219541251659393,0.4219541251659393,89000.0
2011-03-08,0.4219541553795549,0.4263957738876343,0.4219541553795549,0.4263957738876343,63400.0
2011-03-09,0.4354679937639861,0.44454026222229,0.4354679937639861,0.44454026222229,764500.0
2011-03-10,0.4490763772491598,0.4536124979021959,0.4309318675996037,0.4354679882526397,2072392.0
2011-03-11,0.4354679868069527,0.4354679868069527,0.4309318661689758,0.4309318661689758,38758.0
2011-03-15,0.4263957703424263,0.4263957703424263,0.4127874076366424,0.4127874076366424,69513.0
2011-03-16,0.3991790212123634,0.4263957738876343,0.3991790212123634,0.4263957738876343,5071.0
2011-03-17,0.4263957738876343,0.4263957738876343,0.4263957738876343,0.4263957738876343,0.0
2011-03-18,0.4309318632154216,0.4309318632154216,0.4127873807878743,0.4218596220016479,70500.0
2011-03-21,0.421859630316058,0.4400041401386261,0.4082512411897789,0.4400041401386261,13858.0
2011-03-22,0.4263957106494555,0.4400040984875558,0.4082512025444582,0.4173234701156616,50802.0
2011-03-23,0.4173235219416296,0.4173235219416296,0.3991790115833282,0.3991790115833282,3658.0
2011-03-24,0.4400041344823412,0.4400041344823412,0.4309318661689758,0.4309318661689758,69470.0
2011-03-25,0.4309318309163524,0.4354679511832494,0.4127873498487646,0.4173234701156616,75645.0
2011-03-28,0.4173234701156616,0.4173234701156616,0.4173234701156616,0.4173234701156616,5319.0
2011-03-29,0.4173234701156616,0.4173234701156616,0.4127873498487646,0.4173234701156616,24681.0
2011-03-30,0.4218595903825585,0.4218595903825585,0.4173234701156616,0.4173234701156616,48000.0
2011-03-31,0.4263957106494555,0.4263957106494555,0.4173234701156616,0.4173234701156616,25500.0
2011-04-01,0.4173234701156616,0.4173234701156616,0.4082512025444582,0.4173234701156616,66469.0
2011-04-04,0.4127873498487646,0.4173234701156616,0.4127873498487646,0.4173234701156616,7331.0
2011-04-05,0.426395745530999,0.4309318661689758,0.426395745530999,0.4309318661689758,24669.0
2011-04-06,0.430931871708636,0.4400041401386261,0.426395751012347,0.4400041401386261,63000.0
2011-04-07,0.4400041637439764,0.4445402846836193,0.4263957738876343,0.4263957738876343,100120.0
2011-04-08,0.4263957350935038,0.4354679761473833,0.4082512259483337,0.4082512259483337,58000.0
2011-04-11,0.4173234924304262,0.4173234924304262,0.4037151038646698,0.4037151038646698,101037.0
2011-04-12,0.4082512025444582,0.4173234701156616,0.4082512025444582,0.4173234701156616,22000.0
2011-04-13,0.4173235320083485,0.4309318948272772,0.4173235320083485,0.4263957738876343,49000.0
2011-04-14,0.4082512259483337,0.4082512259483337,0.4082512259483337,0.4082512259483337,5000.0
2011-04-15,0.4082512243741183,0.4082512243741183,0.3991789833552213,0.4037151038646698,75772.0
2011-04-18,0.4173234701156616,0.4173234701156616,0.4173234701156616,0.4173234701156616,3000.0
2011-04-19,0.4173234701156616,0.4173234701156616,0.4173234701156616,0.4173234701156616,0.0
2011-04-20,0.4037151054213939,0.4082512259483337,0.3991789848944542,0.4082512259483337,24200.0
2011-04-21,0.3991789833552213,0.4037151038646698,0.3991789833552213,0.4037151038646698,67000.0
2011-04-27,0.4127873735126845,0.4127873735126845,0.4082512259483337,0.4082512259483337,65250.0
2011-04-28,0.4127873735126845,0.4127873735126845,0.4082512259483337,0.4082512259483337,13920.0
2011-04-29,0.4082512506202898,0.4127873984587748,0.3901067674160003,0.3901067674160003,87868.0
2011-05-02,0.3901067619590002,0.3901067619590002,0.3719622519711122,0.3810344934463501,55477.0
2011-05-03,0.3810344934463501,0.3810344934463501,0.3810344934463501,0.3810344934463501,43738.0
2011-05-04,0.3719622519711122,0.3901067619590002,0.3719622519711122,0.3810344934463501,140800.0
2011-05-05,0.3810344934463501,0.3810344934463501,0.3810344934463501,0.3810344934463501,9833.0
2011-05-06,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.3764983713626861,167.0
2011-05-09,0.3764983727087311,0.3810344934463501,0.3764983727087311,0.3810344934463501,62528.0
2011-05-10,0.3719622322333701,0.3719622322333701,0.3084564912017385,0.3311371207237243,205079.0
2011-05-11,0.3447454869747162,0.3447454869747162,0.3447454869747162,0.3447454869747162,14666.0
2011-05-12,0.353817731142044,0.3628899993767147,0.353817731142044,0.353817731142044,34100.0
2011-05-13,0.3628900051116943,0.3628900051116943,0.3538177367336489,0.3628900051116943,64600.0
2011-05-16,0.3628899993767147,0.3628899993767147,0.353817731142044,0.353817731142044,95150.0
2011-05-17,0.3538177296377235,0.3538177296377235,0.3492816090583801,0.3492816090583801,23000.0
2011-05-18,0.3447454884790367,0.3492816090583801,0.3447454884790367,0.3492816090583801,20012.0
2011-05-19,0.3538177367336489,0.3628900051116943,0.3538177367336489,0.3628900051116943,58056.0
2011-05-20,0.3492816090583801,0.3492816090583801,0.3492816090583801,0.3492816090583801,400.0
2011-05-23,0.353817731142044,0.353817731142044,0.353817731142044,0.353817731142044,36000.0
2011-05-24,0.353817731142044,0.353817731142044,0.3311371281488962,0.353817731142044,76040.0
2011-05-25,0.353817731142044,0.353817731142044,0.353817731142044,0.353817731142044,0.0
2011-05-26,0.353817731142044,0.353817731142044,0.353817731142044,0.353817731142044,0.0
2011-05-27,0.3447454869747162,0.3538177280938157,0.3447454869747162,0.3447454869747162,44700.0
2011-05-30,0.3538177494249922,0.3538177494249922,0.3220648765563965,0.3220648765563965,146235.0
2011-05-31,0.3356732458556167,0.3447454869747162,0.3356732458556167,0.3447454869747162,50028.0
2011-06-01,0.3447454869747162,0.3447454869747162,0.3447454869747162,0.3447454869747162,28.0
2011-06-02,0.3311371207237243,0.3311371207237243,0.3311371207237243,0.3311371207237243,9.0
2011-06-03,0.3311371207237243,0.3311371207237243,0.3311371207237243,0.3311371207237243,15000.0
2011-06-06,0.3356732458556167,0.3447454869747162,0.3356732458556167,0.3447454869747162,71727.0
2011-06-07,0.3447454869747162,0.3447454869747162,0.3447454869747162,0.3447454869747162,13673.0
2011-06-08,0.3402093935308019,0.3402093935308019,0.3356732726097107,0.3356732726097107,71700.0
2011-06-09,0.3402093600646909,0.3402093600646909,0.3266009986400604,0.3266009986400604,20000.0
2011-06-10,0.3356732395898141,0.3356732395898141,0.3266009986400604,0.3266009986400604,31500.0
2011-06-14,0.3266010218168086,0.3266010218168086,0.3084565115922928,0.3129926323890686,84342.0
2011-06-15,0.3175287246704101,0.3175287246704101,0.3175287246704101,0.3175287246704101,12938890.0
2011-06-16,0.3175287351574999,0.3402093648910522,0.3175287351574999,0.3402093648910522,185013.0
2011-06-17,0.3447454869747162,0.3628899962503264,0.3447454869747162,0.3447454869747162,370987.0
2011-06-20,0.3447454869747162,0.3447454869747162,0.3447454869747162,0.3447454869747162,45250.0
2011-06-21,0.3447454884790367,0.3492816090583801,0.3447454884790367,0.3492816090583801,84800.0
2011-06-22,0.3538177296377235,0.3583538772544783,0.3492816090583801,0.3492816090583801,30000.0
2011-06-23,0.3538177280938157,0.3538177280938157,0.3447454869747162,0.3447454869747162,23050.0
2011-06-24,0.3447454899447849,0.3583538787780851,0.3447454899447849,0.353817731142044,100852.0
2011-06-27,0.3538177280938157,0.3583538756907767,0.3447454869747162,0.3447454869747162,179478.0
2011-06-28,0.3447454869747162,0.3447454869747162,0.3447454869747162,0.3447454869747162,65602.0
2011-06-29,0.34474550775894,0.34474550775894,0.3220648765563965,0.3220648765563965,56552.0
2011-06-30,0.3266010002268094,0.3356732412206393,0.3266010002268094,0.3311371207237243,100477.0
2011-07-01,0.3311371128760588,0.3311371128760588,0.3175287246704101,0.3175287246704101,424146.0
2011-07-04,0.3266010307675283,0.3356732726097107,0.3266010307675283,0.3356732726097107,40000.0
2011-07-05,0.3266010307675283,0.3356732726097107,0.3266010307675283,0.3356732726097107,8400.0
2011-07-06,0.3266009986400604,0.3266009986400604,0.3266009986400604,0.3266009986400604,11556.0
2011-07-07,0.33113713372728,0.33113713372728,0.2948481142520904,0.2948481142520904,281316.0
2011-07-08,0.317528730652896,0.3266009986400604,0.317528730652896,0.3266009986400604,19126.0
2011-07-11,0.326600992486646,0.326600992486646,0.3175287246704101,0.3175287246704101,32424.0
2011-07-12,0.3039203895275537,0.3175287518611066,0.3039203895275537,0.3084565103054046,34450.0
2011-07-13,0.3084565103054046,0.3084565103054046,0.3084565103054046,0.3084565103054046,1670.0
2011-07-14,0.3084565103054046,0.3084565103054046,0.3084565103054046,0.3084565103054046,0.0
2011-07-15,0.3175287246704101,0.3175287246704101,0.3175287246704101,0.3175287246704101,50000.0
2011-07-18,0.3492816174068844,0.3901067576715976,0.3492816174068844,0.3674261271953583,75158.0
2011-07-19,0.3719622194766998,0.3810344601593918,0.3719622194766998,0.3719622194766998,80499.0
2011-07-20,0.3810344987764429,0.3901067674160003,0.3810344987764429,0.3901067674160003,18500.0
2011-07-21,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.3719622194766998,5000.0
2011-07-22,0.3810344680572357,0.385570615530014,0.3810344680572357,0.385570615530014,74347.0
2011-07-25,0.3901067619590002,0.3901067619590002,0.3810344934463501,0.3810344934463501,209246.0
2011-07-26,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.3764983713626861,14080.0
2011-07-27,0.3764983476218678,0.385570615530014,0.3538177184076181,0.385570615530014,245920.0
2011-07-28,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.3719622194766998,16000.0
2011-07-29,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.3719622194766998,5300.0
2011-08-02,0.3719622464523278,0.3719622464523278,0.3628900051116943,0.3628900051116943,34000.0
2011-08-03,0.3628900051116943,0.3628900051116943,0.3628900051116943,0.3628900051116943,98900.0
2011-08-04,0.3628900051116943,0.3628900051116943,0.3628900051116943,0.3628900051116943,61900.0
2011-08-05,0.3447454854302805,0.3447454854302805,0.335673244351824,0.3402093648910522,83500.0
2011-08-08,0.3356732726097107,0.3356732726097107,0.3356732726097107,0.3356732726097107,41210.0
2011-08-09,0.3356732726097107,0.3356732726097107,0.3356732726097107,0.3356732726097107,19600.0
2011-08-10,0.3356732540523819,0.3674261257820111,0.3356732540523819,0.3628900051116943,127467.0
2011-08-11,0.344745470391214,0.3719622194766998,0.344745470391214,0.3719622194766998,82500.0
2011-08-12,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.3764983713626861,46000.0
2011-08-15,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.0
2011-08-16,0.3810344920840877,0.3810344920840877,0.3764983713626861,0.3764983713626861,110160.0
2011-08-17,0.3855706412213813,0.3901067619590002,0.3810344934463501,0.3810344934463501,62556.0
2011-08-18,0.3855706412213813,0.3855706412213813,0.3810344934463501,0.3810344934463501,30000.0
2011-08-19,0.3764983398180458,0.3810344601593918,0.3719622194766998,0.3719622194766998,44100.0
2011-08-22,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.0
2011-08-23,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.3719622194766998,0.0
2011-08-24,0.3764983713626861,0.3764983713626861,0.3764983713626861,0.3764983713626861,22000.0
2011-08-25,0.3946428596973419,0.3946428596973419,0.3946428596973419,0.3946428596973419,36999.0
2011-08-26,0.3946428596973419,0.3946428596973419,0.3946428596973419,0.3946428596973419,12385.0
2011-08-29,0.3946428564007497,0.3946428564007497,0.385570615530014,0.385570615530014,100000.0
2011-08-30,0.3855706412213813,0.3855706412213813,0.3810344934463501,0.3810344934463501,100000.0
2011-08-31,0.3810344934463501,0.3810344934463501,0.3810344934463501,0.3810344934463501,0.0
2011-09-01,0.3855706187508225,0.3946428596973419,0.3855706187508225,0.3946428596973419,50800.0
2011-09-02,0.3946428596973419,0.3946428596973419,0.3946428596973419,0.3946428596973419,15200.0
2011-09-05,0.3901067674160003,0.3901067674160003,0.3901067674160003,0.3901067674160003,32500.0
2011-09-06,0.3901067674160003,0.3901067674160003,0.3901067674160003,0.3901067674160003,1400.0
2011-09-07,0.3901067619590002,0.3901067619590002,0.3810344934463501,0.3810344934463501,22895.0
2011-09-08,0.3946428596973419,0.3946428596973419,0.3946428596973419,0.3946428596973419,49800.0
2011-09-09,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,1475.0
2011-09-12,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,5325.0
2011-09-13,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,10000.0
2011-09-14,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,80000.0
2011-09-15,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.0
2011-09-16,0.3807142674922943,0.3807142674922943,0.3807142674922943,0.3807142674922943,25000.0
2011-09-19,0.3807143094081463,0.3900000154972076,0.3807143094081463,0.3900000154972076,125000.0
2011-09-20,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,6000.0
2011-09-21,0.3760714149589321,0.3807142674922943,0.3760714149589321,0.3807142674922943,24750.0
2011-09-22,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,30500.0
2011-09-23,0.3760714318337185,0.3760714318337185,0.3714285790920257,0.3714285790920257,84100.0
2011-09-26,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,50175.0
2011-09-27,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.0
2011-09-28,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,17346.0
2011-09-29,0.366785726350333,0.3714285790920257,0.366785726350333,0.3714285790920257,37654.0
2011-09-30,0.3667857348918915,0.371428587741705,0.3528571486688647,0.3667857348918915,81654.0
2011-10-04,0.3528571426868438,0.3528571426868438,0.3528571426868438,0.3528571426868438,10100.0
2011-10-05,0.3621428482290496,0.3621428482290496,0.3528571426868438,0.3528571426868438,185000.0
2011-10-06,0.3482142984867096,0.3482142984867096,0.3482142984867096,0.3482142984867096,170000.0
2011-10-07,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.3435714542865753,75000.0
2011-10-10,0.3528571426868438,0.3528571426868438,0.3528571426868438,0.3528571426868438,10000.0
2011-10-11,0.366785726350333,0.3714285790920257,0.366785726350333,0.3714285790920257,22500.0
2011-10-12,0.3621428608894348,0.3621428608894348,0.3621428608894348,0.3621428608894348,175000.0
2011-10-13,0.371428587741705,0.371428587741705,0.3667857348918915,0.3667857348918915,70000.0
2011-10-14,0.3714285944298519,0.3714285944298519,0.3621428608894348,0.3621428608894348,93000.0
2011-10-17,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,10890.0
2011-10-18,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.0
2011-10-19,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,10500.0
2011-10-20,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,20000.0
2011-10-21,0.3667857414964365,0.3667857414964365,0.3621428608894348,0.3621428608894348,106100.0
2011-10-24,0.3621428608894348,0.3621428608894348,0.3621428608894348,0.3621428608894348,0.0
2011-10-25,0.3621428608894348,0.3621428608894348,0.3575000079560195,0.3621428608894348,30000.0
2011-10-26,0.3621428608894348,0.3621428608894348,0.3621428608894348,0.3621428608894348,8000.0
2011-10-27,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,50000.0
2011-10-28,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,50000.0
2011-10-31,0.3667857348918915,0.3667857348918915,0.3667857348918915,0.3667857348918915,2000.0
2011-11-02,0.3575000079560195,0.3621428608894348,0.3575000079560195,0.3621428608894348,200050.0
2011-11-03,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,101309.0
2011-11-04,0.3714286035033911,0.3714286035033911,0.3575000166893005,0.3575000166893005,128500.0
2011-11-07,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.0
2011-11-08,0.3714285624255699,0.3807142674922943,0.3714285624255699,0.3807142674922943,44440.0
2011-11-09,0.385357141494751,0.385357141494751,0.385357141494751,0.385357141494751,100000.0
2011-11-10,0.3807142845754112,0.3807142845754112,0.3714285790920257,0.3714285790920257,130000.0
2011-11-11,0.3807142674922943,0.3807142674922943,0.3714285624255699,0.3807142674922943,150400.0
2011-11-14,0.3807142674922943,0.3807142674922943,0.3760714149589321,0.3807142674922943,130000.0
2011-11-15,0.3714285790920257,0.3714285790920257,0.3714285790920257,0.3714285790920257,3000.0
2011-11-16,0.3807142674922943,0.3807142674922943,0.3807142674922943,0.3807142674922943,200000.0
2011-11-17,0.3853571200256565,0.3853571200256565,0.3807142674922943,0.3807142674922943,85000.0
2011-11-18,0.3807142674922943,0.3807142674922943,0.3807142674922943,0.3807142674922943,59800.0
2011-11-21,0.3807142845754112,0.3807142845754112,0.3714285790920257,0.3714285790920257,57766.0
2011-11-22,0.3807142674922943,0.3807142674922943,0.3714285624255699,0.3807142674922943,95720.0
2011-11-23,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,223000.0
2011-11-24,0.3760714530944824,0.3760714530944824,0.3714286000903113,0.3760714530944824,135000.0
2011-11-25,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.3760714530944824,0.0
2011-11-28,0.3714285814448408,0.3714285814448408,0.3528571426868438,0.3528571426868438,136757.0
2011-11-29,0.3621428459350551,0.3714285790920257,0.3621428459350551,0.3714285790920257,25000.0
2011-11-30,0.352857163642466,0.3575000166893005,0.325000017687872,0.3575000166893005,702621.0
2011-12-01,0.3250000178813934,0.3250000178813934,0.2878571658110137,0.3250000178813934,362000.0
2011-12-02,0.3157143117821953,0.3250000178813934,0.3157143117821953,0.3250000178813934,1825750.0
2011-12-05,0.3203571525504107,0.3203571525504107,0.3157142996788025,0.3157142996788025,1662220.0
2011-12-06,0.3203571438789367,0.3203571438789367,0.3203571438789367,0.3203571438789367,650000.0
2011-12-07,0.3203571438789367,0.3203571438789367,0.3203571438789367,0.3203571438789367,0.0
2011-12-08,0.352857163642466,0.3575000166893005,0.352857163642466,0.3575000166893005,65000.0
2011-12-09,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.0
2011-12-12,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.3575000166893005,0.0
2011-12-13,0.3482143072893258,0.3482143072893258,0.3435714542865753,0.3435714542865753,35894.0
2011-12-14,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.0
2011-12-15,0.3342857516541787,0.3342857516541787,0.3250000178813934,0.3250000178813934,50000.0
2011-12-16,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2011-12-19,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,4014857.0
2011-12-20,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,1300.0
2011-12-21,0.3250000178813934,0.3250000178813934,0.306428605682997,0.3250000178813934,1598500.0
2011-12-22,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2011-12-23,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2011-12-28,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,27708.0
2011-12-29,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,52390.0
2011-12-30,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-01-03,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-01-04,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,13750.0
2012-01-05,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,50000.0
2012-01-06,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,75000.0
2012-01-09,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.0
2012-01-10,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.0
2012-01-11,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,12000.0
2012-01-12,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.0
2012-01-13,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.3296428620815277,0.0
2012-01-16,0.3342857360839844,0.3342857360839844,0.3342857360839844,0.3342857360839844,1770.0
2012-01-17,0.3342857516541787,0.3342857516541787,0.3250000178813934,0.3250000178813934,26518.0
2012-01-18,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,31000.0
2012-01-19,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,53869.0
2012-01-20,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,20000.0
2012-01-23,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-01-24,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,31250.0
2012-01-25,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,85000.0
2012-01-27,0.3157142996788025,0.3157142996788025,0.3157142996788025,0.3157142996788025,0.0
2012-01-30,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,50000.0
2012-01-31,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-02-01,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,10000.0
2012-02-02,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,67380.0
2012-02-03,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-02-06,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,35000.0
2012-02-07,0.3342857360839844,0.3342857360839844,0.3342857360839844,0.3342857360839844,6000.0
2012-02-08,0.3342857482810744,0.3435714542865753,0.3342857482810744,0.3435714542865753,120000.0
2012-02-09,0.3389285802841186,0.3389285802841186,0.3389285802841186,0.3389285802841186,25000.0
2012-02-10,0.3389285802841186,0.3389285802841186,0.3389285802841186,0.3389285802841186,0.0
2012-02-13,0.3389285802841186,0.3389285802841186,0.3389285802841186,0.3389285802841186,0.0
2012-02-14,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.3435714542865753,70000.0
2012-02-15,0.3389285889173309,0.3389285889173309,0.3342857360839844,0.3342857360839844,2000.0
2012-02-16,0.3342857516541787,0.3342857516541787,0.3250000178813934,0.3250000178813934,50000.0
2012-02-17,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.3250000178813934,0.0
2012-02-20,0.3389286012838248,0.3435714542865753,0.3389286012838248,0.3435714542865753,35000.0
2012-02-21,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.0
2012-02-22,0.3435714329992022,0.3435714329992022,0.3389285802841186,0.3389285802841186,141372.0
2012-02-23,0.3482142857142857,0.3482142857142857,0.3389285802841186,0.3389285802841186,25000.0
2012-02-24,0.348214289915741,0.3528571426868438,0.348214289915741,0.3528571426868438,124734.0
2012-02-27,0.3482142984867096,0.3482142984867096,0.3482142984867096,0.3482142984867096,5650.0
2012-02-28,0.3528571602920762,0.3528571602920762,0.3435714542865753,0.3435714542865753,84817.0
2012-02-29,0.3435714542865753,0.3435714542865753,0.3435714542865753,0.3435714542865753,32500.0
2012-03-01,0.3482143020891887,0.3621428608894348,0.3482143020891887,0.3621428608894348,40000.0
2012-03-02,0.3621428608894348,0.3621428608894348,0.3621428608894348,0.3621428608894348,93393.0
2012-03-05,0.366785726350333,0.3714285790920257,0.366785726350333,0.3714285790920257,34000.0
2012-03-06,0.371428587741705,0.371428587741705,0.3667857348918915,0.3667857348918915,45000.0
2012-03-07,0.3667857348918915,0.3760714405915187,0.3667857348918915,0.3667857348918915,137000.0
2012-03-08,0.3807142845754112,0.3807142845754112,0.3714285790920257,0.3714285790920257,20000.0
2012-03-09,0.3904761734684085,0.3904761734684085,0.3666666448116302,0.3666666448116302,55100.0
2012-03-12,0.3714285591883318,0.380952388048172,0.3714285591883318,0.380952388048172,1350.0
2012-03-13,0.3809523963208261,0.3904761970043182,0.3809523963208261,0.3904761970043182,87832.0
2012-03-14,0.3952381014823913,0.4000000018739726,0.3952381014823913,0.3952381014823913,21500.0
2012-03-15,0.3999999976878103,0.3999999976878103,0.3904761970043182,0.3904761970043182,121951.0
2012-03-16,0.4142857047976275,0.4142857047976275,0.3999999761581421,0.3999999761581421,74849.0
2012-03-19,0.404761914712514,0.4095238149166107,0.404761914712514,0.4095238149166107,60000.0
2012-03-20,0.4142857125302773,0.4380952417850494,0.4095238123559557,0.4380952417850494,92560.0
2012-03-21,0.4047619104385376,0.4047619104385376,0.4047619104385376,0.4047619104385376,15000.0
2012-03-22,0.4380952490439621,0.4380952490439621,0.4142857193946838,0.4142857193946838,29075.0
2012-03-23,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.0
2012-03-26,0.4333333616061194,0.4333333616061194,0.4285714328289032,0.4285714328289032,20000.0
2012-03-27,0.4333333531596188,0.4380952534608512,0.4190476238727569,0.4190476238727569,56000.0
2012-03-28,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.0
2012-03-29,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.0
2012-03-30,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.4190476238727569,1515.0
2012-04-02,0.4190476238727569,0.4190476238727569,0.4142857235715245,0.4190476238727569,7149.0
2012-04-03,0.4142857235715245,0.4190476238727569,0.4142857235715245,0.4190476238727569,36031.0
2012-04-04,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,1500.0
2012-04-05,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,2600.0
2012-04-10,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,15000.0
2012-04-11,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.0
2012-04-12,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.4142857193946838,0.0
2012-04-13,0.4142857107461669,0.4190476108999815,0.4047619104385376,0.4047619104385376,6200.0
2012-04-16,0.4047619104385376,0.4047619104385376,0.4047619104385376,0.4047619104385376,0.0
2012-04-17,0.4190476280026669,0.4238095283508301,0.4190476280026669,0.4238095283508301,2764.0
2012-04-18,0.4190476238727569,0.4190476238727569,0.4190476238727569,0.4190476238727569,15686.0
2012-04-19,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,13314.0
2012-04-20,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,610.0
2012-04-23,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,8576.0
2012-04-24,0.4095238149166107,0.4095238149166107,0.4095238149166107,0.4095238149166107,23186.0
2012-04-26,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,1.0
2012-04-27,0.3999999976878103,0.3999999976878103,0.3761904959790801,0.3904761970043182,182000.0
2012-04-30,0.3523809488439731,0.3714285492897033,0.3523809488439731,0.3714285492897033,61900.0
2012-05-01,0.380952388048172,0.3904761885248479,0.380952388048172,0.380952388048172,285497.0
2012-05-02,0.3904761970043182,0.3904761970043182,0.3904761970043182,0.3904761970043182,2000.0
2012-05-03,0.3904761885248479,0.3904761885248479,0.380952388048172,0.380952388048172,93000.0
2012-05-04,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,174000.0
2012-05-07,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-08,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-09,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-10,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,38238.0
2012-05-11,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,14800.0
2012-05-14,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-15,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,55000.0
2012-05-16,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,31115.0
2012-05-17,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,163885.0
2012-05-18,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-21,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-22,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,352301.0
2012-05-23,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-24,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-05-25,0.3857142882865099,0.3857142882865099,0.380952388048172,0.380952388048172,66000.0
2012-05-28,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,13105.0
2012-05-29,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,53000.0
2012-05-30,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,41000.0
2012-05-31,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,86396.0
2012-06-01,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,5500.0
2012-06-04,0.3761904835700989,0.3761904835700989,0.3761904835700989,0.3761904835700989,60000.0
2012-06-05,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,937.0
2012-06-06,0.3714285672541692,0.3904761970043182,0.3714285672541692,0.3904761970043182,431707.0
2012-06-07,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,15000.0
2012-06-08,0.3809524000736708,0.3809524000736708,0.3619047701358795,0.3619047701358795,100000.0
2012-06-12,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,100000.0
2012-06-13,0.380952388048172,0.380952388048172,0.380952388048172,0.380952388048172,0.0
2012-06-14,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,13000.0
2012-06-15,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,4000.0
2012-06-18,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,20000.0
2012-06-19,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,2063.0
2012-06-20,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,5000.0
2012-06-21,0.3333333432674408,0.3333333432674408,0.3333333432674408,0.3333333432674408,15000.0
2012-06-22,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,100000.0
2012-06-25,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-06-26,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-06-27,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-06-28,0.3333333432674408,0.3333333432674408,0.3333333432674408,0.3333333432674408,15000.0
2012-06-29,0.3333333432674408,0.3333333432674408,0.3333333432674408,0.3333333432674408,25000.0
2012-07-02,0.3380952437110496,0.3523809734250417,0.3333333432674408,0.3333333432674408,186112.0
2012-07-03,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,2000.0
2012-07-04,0.3523809693585664,0.3619047701358795,0.3523809693585664,0.3619047701358795,44000.0
2012-07-05,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,45272.0
2012-07-06,0.361904761735997,0.361904761735997,0.3523809611797333,0.3523809611797333,20000.0
2012-07-09,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.0
2012-07-10,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.0
2012-07-11,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,451.0
2012-07-12,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-07-13,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,1482.0
2012-07-16,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-07-17,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-07-18,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.3619047701358795,0.0
2012-07-19,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,9970.0
2012-07-20,0.357142869747223,0.3619047701358795,0.357142869747223,0.3619047701358795,134077.0
2012-07-23,0.361904761735997,0.361904761735997,0.3523809611797333,0.3523809611797333,83720.0
2012-07-24,0.3523809525465209,0.3523809525465209,0.342857152223587,0.342857152223587,490001.0
2012-07-25,0.3523809569222586,0.3523809569222586,0.3476190567016601,0.3476190567016601,226628.0
2012-07-26,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.0
2012-07-27,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.0
2012-07-30,0.3523809525465209,0.3523809525465209,0.342857152223587,0.342857152223587,109300.0
2012-07-31,0.342857152223587,0.3523809525465209,0.342857152223587,0.342857152223587,55700.0
2012-08-01,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,0.0
2012-08-02,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,3500.0
2012-08-03,0.3476190609016014,0.3523809611797333,0.3476190609016014,0.3523809611797333,30000.0
2012-08-06,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.0
2012-08-07,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.0
2012-08-08,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,8000.0
2012-08-09,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,4985.0
2012-08-10,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,25500.0
2012-08-13,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,33600.0
2012-08-14,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,23500.0
2012-08-15,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,17125.0
2012-08-16,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.3476190567016601,0.0
2012-08-17,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,36800.0
2012-08-20,0.3523809525465209,0.3523809525465209,0.342857152223587,0.342857152223587,262736.0
2012-08-21,0.3523809611797333,0.3523809611797333,0.3523809611797333,0.3523809611797333,77314.0
2012-08-22,0.3523809525465209,0.3523809525465209,0.342857152223587,0.342857152223587,49000.0
2012-08-23,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,0.0
2012-08-24,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,0.0
2012-08-27,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,0.0
2012-08-28,0.342857152223587,0.342857152223587,0.342857152223587,0.342857152223587,17211.0
2012-08-29,0.3619047470914531,0.3999999761581421,0.3619047470914531,0.3999999761581421,955552.0
2012-08-30,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,811443.0
2012-08-31,0.3999999761581421,0.3999999761581421,0.3904761759872607,0.3999999761581421,714398.0
2012-09-03,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,526800.0
2012-09-04,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,102190.0
2012-09-05,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,153000.0
2012-09-06,0.3999999761581421,0.3999999761581421,0.3999999761581421,0.3999999761581421,320931.0
2012-09-07,0.4047619046267461,0.4095238047121868,0.3999999761581421,0.3999999761581421,341125.0
2012-09-10,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,156000.0
2012-09-11,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2012-09-12,0.4199999868869781,0.4199999868869781,0.4099999964237213,0.4099999964237213,60000.0
2012-09-13,0.4099999964237213,0.4300000071525574,0.4000000059604645,0.4300000071525574,162528.0
2012-09-14,0.4300000071525574,0.4399999976158142,0.4300000071525574,0.4399999976158142,65500.0
2012-09-17,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,15000.0
2012-09-18,0.4300000071525574,0.4399999976158142,0.4300000071525574,0.4350000023841858,26000.0
2012-09-19,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,50000.0
2012-09-20,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.0
2012-09-21,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.0
2012-09-24,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,20000.0
2012-09-25,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2012-09-26,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2012-09-27,0.4300000071525574,0.4399999976158142,0.4199999868869781,0.4250000119209289,22000.0
2012-09-28,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.0
2012-10-01,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.0
2012-10-02,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,20000.0
2012-10-03,0.4300000071525574,0.4300000071525574,0.4250000119209289,0.4250000119209289,8000.0
2012-10-04,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.0
2012-10-05,0.4250000119209289,0.4250000119209289,0.4199999868869781,0.4199999868869781,19500.0
2012-10-08,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,91869.0
2012-10-09,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,40000.0
2012-10-10,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2012-10-11,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2012-10-12,0.4149999916553497,0.4399999976158142,0.4149999916553497,0.4399999976158142,98328.0
2012-10-15,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,11300.0
2012-10-16,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2012-10-17,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,6000.0
2012-10-18,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,4500.0
2012-10-19,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2012-10-22,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,39618.0
2012-10-23,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,5500.0
2012-10-24,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,6000.0
2012-10-25,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2012-10-26,0.4149999916553497,0.4300000071525574,0.4149999916553497,0.4300000071525574,37000.0
2012-10-29,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,40000.0
2012-10-30,0.4149999916553497,0.4300000071525574,0.4149999916553497,0.4199999868869781,180485.0
2012-10-31,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,384130.0
2012-11-01,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,10000.0
2012-11-02,0.4300000071525574,0.4399999976158142,0.4300000071525574,0.4399999976158142,391000.0
2012-11-05,0.4350000023841858,0.449999988079071,0.4300000071525574,0.4399999976158142,461946.0
2012-11-06,0.4399999976158142,0.4399999976158142,0.4350000023841858,0.4350000023841858,87312.0
2012-11-07,0.4449999928474426,0.4449999928474426,0.4350000023841858,0.4350000023841858,20198.0
2012-11-08,0.4250000119209289,0.4300000071525574,0.4250000119209289,0.4300000071525574,32462.0
2012-11-09,0.4449999928474426,0.4449999928474426,0.4350000023841858,0.4350000023841858,37101.0
2012-11-12,0.4350000023841858,0.4350000023841858,0.4199999868869781,0.4199999868869781,165238.0
2012-11-13,0.4250000119209289,0.449999988079071,0.4250000119209289,0.449999988079071,297558.0
2012-11-14,0.4550000131130218,0.4600000083446502,0.449999988079071,0.449999988079071,308128.0
2012-11-15,0.449999988079071,0.449999988079071,0.4199999868869781,0.4350000023841858,88123.0
2012-11-16,0.449999988079071,0.449999988079071,0.4300000071525574,0.449999988079071,519740.0
2012-11-19,0.4099999964237213,0.4099999964237213,0.3799999952316284,0.3899999856948852,1109430.0
2012-11-20,0.3700000047683716,0.4000000059604645,0.3700000047683716,0.4000000059604645,97527.0
2012-11-21,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2012-11-22,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,130000.0
2012-11-23,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,40000.0
2012-11-26,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,134000.0
2012-11-27,0.4350000023841858,0.449999988079071,0.4350000023841858,0.449999988079071,37940.0
2012-11-28,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2012-11-29,0.4399999976158142,0.449999988079071,0.4399999976158142,0.4399999976158142,35180.0
2012-11-30,0.4449999928474426,0.4449999928474426,0.4399999976158142,0.4399999976158142,3277840.0
2012-12-03,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2012-12-04,0.449999988079071,0.4600000083446502,0.449999988079071,0.4600000083446502,257728.0
2012-12-05,0.449999988079071,0.4600000083446502,0.449999988079071,0.449999988079071,112000.0
2012-12-06,0.449999988079071,0.449999988079071,0.4449999928474426,0.4449999928474426,71050.0
2012-12-07,0.4449999928474426,0.4600000083446502,0.4449999928474426,0.4600000083446502,71000.0
2012-12-10,0.4550000131130218,0.4600000083446502,0.4550000131130218,0.4600000083446502,127500.0
2012-12-11,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,13000.0
2012-12-12,0.4699999988079071,0.5,0.4699999988079071,0.5,69400.0
2012-12-13,0.5,0.5,0.5,0.5,0.0
2012-12-14,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,20000.0
2012-12-17,0.5199999809265137,0.574999988079071,0.5199999809265137,0.574999988079071,143582.0
2012-12-18,0.5799999833106995,0.5799999833106995,0.550000011920929,0.550000011920929,202009.0
2012-12-19,0.550000011920929,0.5799999833106995,0.550000011920929,0.5799999833106995,169037.0
2012-12-20,0.5799999833106995,0.5799999833106995,0.5600000023841858,0.5799999833106995,68656.0
2012-12-21,0.5899999737739563,0.6100000143051147,0.5899999737739563,0.6000000238418579,578122.0
2012-12-24,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,32591.0
2012-12-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,42000.0
2012-12-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,3023.0
2012-12-31,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-01-02,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,144576.0
2013-01-03,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2013-01-04,0.6200000047683716,0.625,0.6150000095367432,0.6150000095367432,25096.0
2013-01-07,0.6150000095367432,0.625,0.6150000095367432,0.625,39150.0
2013-01-08,0.625,0.625,0.625,0.625,0.0
2013-01-09,0.6299999952316284,0.6349999904632568,0.6299999952316284,0.6349999904632568,107146.0
2013-01-10,0.6349999904632568,0.6399999856948853,0.6299999952316284,0.6399999856948853,26500.0
2013-01-11,0.6399999856948853,0.675000011920929,0.6399999856948853,0.6700000166893005,52560.0
2013-01-14,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,10000.0
2013-01-15,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,15000.0
2013-01-16,0.6549999713897705,0.6549999713897705,0.6399999856948853,0.6399999856948853,146800.0
2013-01-17,0.6549999713897705,0.6600000262260437,0.6299999952316284,0.6299999952316284,32100.0
2013-01-18,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2013-01-21,0.6399999856948853,0.6399999856948853,0.6349999904632568,0.6349999904632568,9000.0
2013-01-22,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0
2013-01-23,0.6349999904632568,0.6349999904632568,0.6299999952316284,0.6299999952316284,7000.0
2013-01-24,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,5000.0
2013-01-25,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.6399999856948853,22000.0
2013-01-29,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,10000.0
2013-01-30,0.6299999952316284,0.6349999904632568,0.6299999952316284,0.6299999952316284,93500.0
2013-01-31,0.6299999952316284,0.6349999904632568,0.6299999952316284,0.6349999904632568,9100.0
2013-02-01,0.6320000290870667,0.6349999904632568,0.6299999952316284,0.6299999952316284,35199.0
2013-02-04,0.6349999904632568,0.6349999904632568,0.6320000290870667,0.6320000290870667,7500.0
2013-02-05,0.6320000290870667,0.6320000290870667,0.6320000290870667,0.6320000290870667,0.0
2013-02-06,0.6349999904632568,0.6499999761581421,0.6349999904632568,0.6499999761581421,6800.0
2013-02-07,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2013-02-08,0.6200000047683716,0.6200000047683716,0.6019999980926514,0.6200000047683716,59355.0
2013-02-11,0.625,0.625,0.6200000047683716,0.6200000047683716,47731.0
2013-02-12,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,31650.0
2013-02-13,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2013-02-14,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.6000000238418579,25740.0
2013-02-15,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,52854.0
2013-02-18,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,38000.0
2013-02-19,0.5899999737739563,0.5899999737739563,0.5350000262260437,0.5899999737739563,44725.0
2013-02-20,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.5799999833106995,165500.0
2013-02-21,0.5600000023841858,0.5699999928474426,0.5400000214576721,0.550000011920929,78293.0
2013-02-22,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,51600.0
2013-02-25,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,136030.0
2013-02-26,0.5849999785423279,0.5899999737739563,0.5799999833106995,0.5849999785423279,174519.0
2013-02-27,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,14250.0
2013-02-28,0.5799999833106995,0.5899999737739563,0.5799999833106995,0.5849999785423279,484073.0
2013-03-01,0.5799999833106995,0.5849999785423279,0.5699999928474426,0.5849999785423279,102258.0
2013-03-04,0.5699999928474426,0.5699999928474426,0.550000011920929,0.550000011920929,23564.0
2013-03-05,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5799999833106995,43000.0
2013-03-06,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5849999785423279,15100.0
2013-03-07,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0
2013-03-08,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,39750.0
2013-03-11,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,18750.0
2013-03-12,0.5600000023841858,0.5600000023841858,0.550000011920929,0.550000011920929,228500.0
2013-03-13,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,19480.0
2013-03-14,0.5099999904632568,0.550000011920929,0.5099999904632568,0.550000011920929,14000.0
2013-03-15,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,10518.0
2013-03-18,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,44092.0
2013-03-19,0.5600000023841858,0.5600000023841858,0.550000011920929,0.5600000023841858,72000.0
2013-03-20,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2013-03-21,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2013-03-22,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,18000.0
2013-03-25,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,80501.0
2013-03-26,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,13500.0
2013-03-27,0.5699999928474426,0.5699999928474426,0.550000011920929,0.5699999928474426,136123.0
2013-03-28,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1818.0
2013-04-02,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,87241.0
2013-04-03,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-04,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-05,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,7000.0
2013-04-08,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-09,0.5699999928474426,0.6000000238418579,0.5699999928474426,0.5899999737739563,11130.0
2013-04-10,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,33750.0
2013-04-11,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,6260.0
2013-04-12,0.5649999976158142,0.5699999928474426,0.550000011920929,0.5699999928474426,16000.0
2013-04-15,0.5649999976158142,0.5649999976158142,0.550000011920929,0.5550000071525574,166600.0
2013-04-16,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5699999928474426,317790.0
2013-04-17,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,5000.0
2013-04-18,0.5799999833106995,0.5799999833106995,0.5600000023841858,0.5600000023841858,164521.0
2013-04-19,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,5000.0
2013-04-22,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,65000.0
2013-04-23,0.5799999833106995,0.5799999833106995,0.5600000023841858,0.5699999928474426,202392.0
2013-04-24,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,275018.0
2013-04-26,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,97572.0
2013-04-29,0.5699999928474426,0.574999988079071,0.5649999976158142,0.574999988079071,89725.0
2013-04-30,0.5649999976158142,0.5699999928474426,0.5649999976158142,0.5699999928474426,58699.0
2013-05-01,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-02,0.5649999976158142,0.5699999928474426,0.5649999976158142,0.5699999928474426,79800.0
2013-05-03,0.5699999928474426,0.5950000286102295,0.5699999928474426,0.5950000286102295,1071076.0
2013-05-06,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,27250.0
2013-05-07,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,77105.0
2013-05-08,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,100000.0
2013-05-09,0.5950000286102295,0.5950000286102295,0.5899999737739563,0.5899999737739563,140113.0
2013-05-10,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,100000.0
2013-05-13,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5950000286102295,148173.0
2013-05-14,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,20000.0
2013-05-15,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,64773.0
2013-05-16,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,1402239.0
2013-05-17,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,1199335.0
2013-05-20,0.5899999737739563,0.5899999737739563,0.5699999928474426,0.5699999928474426,1121223.0
2013-05-21,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,34016.0
2013-05-22,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-24,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-27,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-28,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-05-29,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,11800.0
2013-05-30,0.5099999904632568,0.5099999904632568,0.5049999952316284,0.5099999904632568,547579.0
2013-05-31,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2013-06-03,0.5299999713897705,0.5299999713897705,0.5049999952316284,0.5049999952316284,5000.0
2013-06-04,0.5,0.5,0.5,0.5,2000.0
2013-06-05,0.5,0.5,0.5,0.5,3000.0
2013-06-06,0.5,0.5099999904632568,0.5,0.5,43606.0
2013-06-07,0.5,0.5,0.5,0.5,0.0
2013-06-11,0.5,0.5,0.5,0.5,22940.0
2013-06-12,0.5,0.5299999713897705,0.5,0.5199999809265137,38323.0
2013-06-13,0.5,0.5,0.5,0.5,44631.0
2013-06-14,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,10000.0
2013-06-17,0.5,0.5,0.5,0.5,67273.0
2013-06-18,0.5,0.5,0.5,0.5,2727.0
2013-06-19,0.5,0.5,0.5,0.5,0.0
2013-06-20,0.5,0.5,0.4550000131130218,0.4600000083446502,474.0
2013-06-21,0.4600000083446502,0.4699999988079071,0.4600000083446502,0.4699999988079071,26172.0
2013-06-24,0.4600000083446502,0.4600000083446502,0.449999988079071,0.449999988079071,109672.0
2013-06-25,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,3551.0
2013-06-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,20000.0
2013-06-27,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,3678.0
2013-06-28,0.4699999988079071,0.4699999988079071,0.4600000083446502,0.4699999988079071,95236.0
2013-07-01,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2013-07-02,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2013-07-03,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2013-07-04,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2013-07-05,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.4749999940395355,252590.0
2013-07-08,0.4799999892711639,0.4900000095367431,0.4799999892711639,0.4900000095367431,60100.0
2013-07-09,0.4799999892711639,0.4799999892711639,0.4699999988079071,0.4699999988079071,199860.0
2013-07-10,0.4799999892711639,0.4799999892711639,0.4699999988079071,0.4699999988079071,15200.0
2013-07-11,0.4699999988079071,0.4749999940395355,0.4699999988079071,0.4699999988079071,145000.0
2013-07-12,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2013-07-15,0.4850000143051147,0.4900000095367431,0.4850000143051147,0.4900000095367431,35137.0
2013-07-16,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2013-07-17,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2013-07-18,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,16364.0
2013-07-19,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,85000.0
2013-07-22,0.5,0.5249999761581421,0.4900000095367431,0.5249999761581421,136850.0
2013-07-23,0.5199999809265137,0.5249999761581421,0.5199999809265137,0.5249999761581421,127273.0
2013-07-24,0.4799999892711639,0.4799999892711639,0.4699999988079071,0.4799999892711639,1175500.0
2013-07-25,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2013-07-26,0.5,0.5,0.449999988079071,0.5,51700.0
2013-07-29,0.5,0.5,0.5,0.5,63300.0
2013-07-30,0.5,0.5,0.5,0.5,0.0
2013-07-31,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,100000.0
2013-08-01,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,10000.0
2013-08-02,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,7690.0
2013-08-05,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,20000.0
2013-08-06,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,49583.0
2013-08-07,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-08-08,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,130600.0
2013-08-09,0.5199999809265137,0.550000011920929,0.5199999809265137,0.550000011920929,6200.0
2013-08-12,0.5199999809265137,0.5299999713897705,0.5199999809265137,0.5299999713897705,85000.0
2013-08-13,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,5000.0
2013-08-14,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,20800.0
2013-08-15,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,7103.0
2013-08-16,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,32996.0
2013-08-19,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2013-08-20,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2013-08-21,0.5299999713897705,0.5299999713897705,0.5199999809265137,0.5199999809265137,17014.0
2013-08-22,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,165873.0
2013-08-23,0.5299999713897705,0.5299999713897705,0.5199999809265137,0.5199999809265137,1537629.0
2013-08-26,0.5,0.5,0.5,0.5,3909.0
2013-08-27,0.5,0.5,0.5,0.5,0.0
2013-08-28,0.5,0.5,0.5,0.5,0.0
2013-08-29,0.5,0.5,0.5,0.5,0.0
2013-08-30,0.5,0.5,0.5,0.5,0.0
2013-09-02,0.4850000143051147,0.5,0.4850000143051147,0.5,20000.0
2013-09-03,0.5,0.5,0.5,0.5,0.0
2013-09-04,0.4550000131130218,0.5,0.4550000131130218,0.5,4329.0
2013-09-05,0.5,0.5,0.5,0.5,0.0
2013-09-06,0.5,0.5,0.5,0.5,10000.0
2013-09-09,0.5,0.5,0.5,0.5,50000.0
2013-09-10,0.5,0.5099999904632568,0.5,0.5,618537.0
2013-09-11,0.5099999904632568,0.5350000262260437,0.5099999904632568,0.5350000262260437,218066.0
2013-09-12,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,5000.0
2013-09-13,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,240982.0
2013-09-16,0.5350000262260437,0.550000011920929,0.5350000262260437,0.550000011920929,49509.0
2013-09-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-09-18,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,60000.0
2013-09-19,0.550000011920929,0.6000000238418579,0.550000011920929,0.5699999928474426,98779.0
2013-09-20,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,9999.0
2013-09-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,193816.0
2013-09-24,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.6000000238418579,3485000.0
2013-09-25,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,600000.0
2013-09-26,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-09-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-09-30,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-10-01,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,83956.0
2013-10-02,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0
2013-10-03,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0
2013-10-04,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.5899999737739563,250000.0
2013-10-07,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,12811.0
2013-10-08,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,34546.0
2013-10-09,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,45000.0
2013-10-10,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,212649.0
2013-10-11,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,3493.0
2013-10-14,0.5799999833106995,0.5899999737739563,0.5799999833106995,0.5899999737739563,140773.0
2013-10-15,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,98239.0
2013-10-16,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,25653.0
2013-10-17,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,20000.0
2013-10-18,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,84000.0
2013-10-21,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,80000.0
2013-10-22,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5849999785423279,492388.0
2013-10-23,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,15000.0
2013-10-24,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,26077.0
2013-10-25,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0
2013-10-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,97214.0
2013-10-29,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-10-30,0.6000000238418579,0.625,0.6000000238418579,0.625,87177.0
2013-10-31,0.6299999952316284,0.6499999761581421,0.625,0.625,108520.0
2013-11-01,0.6499999761581421,0.6700000166893005,0.6499999761581421,0.6700000166893005,22728.0
2013-11-04,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6800000071525574,80325.0
2013-11-05,0.6800000071525574,0.6850000023841858,0.6800000071525574,0.6850000023841858,28882.0
2013-11-06,0.6899999976158142,0.6899999976158142,0.6850000023841858,0.6850000023841858,29909.0
2013-11-07,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,29271.0
2013-11-08,0.6499999761581421,0.6499999761581421,0.6200000047683716,0.6200000047683716,302900.0
2013-11-11,0.675000011920929,0.6850000023841858,0.675000011920929,0.6800000071525574,347493.0
2013-11-12,0.6800000071525574,0.6850000023841858,0.6800000071525574,0.6850000023841858,195550.0
2013-11-13,0.6850000023841858,0.699999988079071,0.6850000023841858,0.699999988079071,4356743.0
2013-11-14,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2013-11-15,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,11722.0
2013-11-18,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0
2013-11-19,0.6800000071525574,0.6850000023841858,0.6800000071525574,0.6800000071525574,447500.0
2013-11-20,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,153760.0
2013-11-21,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,276519.0
2013-11-22,0.6800000071525574,0.6899999976158142,0.6800000071525574,0.6899999976158142,52500.0
2013-11-25,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,173000.0
2013-11-26,0.6899999976158142,0.699999988079071,0.6899999976158142,0.699999988079071,392717.0
2013-11-27,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,177000.0
2013-11-28,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,300353.0
2013-11-29,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,5000.0
2013-12-02,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,247164.0
2013-12-03,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,52497.0
2013-12-04,0.6899999976158142,0.6899999976158142,0.6850000023841858,0.6850000023841858,31160.0
2013-12-05,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,10000.0
2013-12-06,0.6850000023841858,0.699999988079071,0.6850000023841858,0.699999988079071,460974.0
2013-12-09,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,329093.0
2013-12-10,0.6650000214576721,0.6650000214576721,0.6650000214576721,0.6650000214576721,194369.0
2013-12-11,0.6600000262260437,0.675000011920929,0.6600000262260437,0.675000011920929,279853.0
2013-12-12,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,0.0
2013-12-13,0.6700000166893005,0.675000011920929,0.6700000166893005,0.675000011920929,299000.0
2013-12-16,0.675000011920929,0.675000011920929,0.6650000214576721,0.6650000214576721,295357.0
2013-12-17,0.675000011920929,0.675000011920929,0.6650000214576721,0.6650000214576721,407315.0
2013-12-18,0.6650000214576721,0.6650000214576721,0.6650000214576721,0.6650000214576721,103201.0
2013-12-19,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,100000.0
2013-12-20,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0
2013-12-23,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0
2013-12-24,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,15000.0
2013-12-27,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2013-12-30,0.6800000071525574,0.6850000023841858,0.6800000071525574,0.6850000023841858,30000.0
2013-12-31,0.6850000023841858,0.699999988079071,0.6850000023841858,0.699999988079071,41217.0
2014-01-02,0.699999988079071,0.7149999737739563,0.699999988079071,0.7149999737739563,52328.0
2014-01-03,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-01-06,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-01-07,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-01-08,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-01-09,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-01-10,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,99214.0
2014-01-13,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-14,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-15,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-16,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-17,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-20,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-21,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2014-01-22,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,6000.0
2014-01-23,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-01-24,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,4500.0
2014-01-28,0.6899999976158142,0.6899999976158142,0.6700000166893005,0.6700000166893005,245400.0
2014-01-29,0.675000011920929,0.675000011920929,0.6700000166893005,0.6700000166893005,34000.0
2014-01-30,0.6899999976158142,0.6899999976158142,0.6700000166893005,0.6700000166893005,10983.0
2014-01-31,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,91060.0
2014-02-03,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-02-04,0.6700000166893005,0.6800000071525574,0.6600000262260437,0.675000011920929,311949.0
2014-02-05,0.675000011920929,0.675000011920929,0.6700000166893005,0.6700000166893005,33000.0
2014-02-06,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,556601.0
2014-02-07,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,60000.0
2014-02-10,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,950000.0
2014-02-11,0.675000011920929,0.6800000071525574,0.675000011920929,0.6800000071525574,137344.0
2014-02-12,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0
2014-02-13,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0
2014-02-14,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0
2014-02-17,0.675000011920929,0.675000011920929,0.6499999761581421,0.6499999761581421,179340.0
2014-02-18,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-02-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-02-20,0.6399999856948853,0.6399999856948853,0.6200000047683716,0.6299999952316284,60943.0
2014-02-21,0.6200000047683716,0.6200000047683716,0.6050000190734863,0.6100000143051147,50000.0
2014-02-24,0.6100000143051147,0.6100000143051147,0.5899999737739563,0.5899999737739563,181090.0
2014-02-25,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.6000000238418579,377139.0
2014-02-26,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,50323.0
2014-02-27,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2014-02-28,0.6150000095367432,0.6150000095367432,0.6100000143051147,0.6100000143051147,51975.0
2014-03-03,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,210763.0
2014-03-04,0.6100000143051147,0.625,0.6100000143051147,0.6150000095367432,3568.0
2014-03-05,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.0
2014-03-06,0.625,0.6299999952316284,0.625,0.6299999952316284,46660.0
2014-03-07,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,10930772.0
2014-03-10,0.6899999976158142,0.6899999976158142,0.6700000166893005,0.6700000166893005,145013.0
2014-03-11,0.6700000166893005,0.6700000166893005,0.6000000238418579,0.6299999952316284,531600.0
2014-03-12,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-03-13,0.6600000262260437,0.675000011920929,0.6600000262260437,0.675000011920929,59000.0
2014-03-14,0.6650000214576721,0.6800000071525574,0.6650000214576721,0.6800000071525574,17500.0
2014-03-17,0.6800000071525574,0.699999988079071,0.6800000071525574,0.699999988079071,1734199.0
2014-03-18,0.699999988079071,0.7200000286102295,0.6850000023841858,0.7200000286102295,2465900.0
2014-03-19,0.7250000238418579,0.7599999904632568,0.7250000238418579,0.7350000143051147,420862.0
2014-03-20,0.7450000047683716,0.7450000047683716,0.7250000238418579,0.7350000143051147,2909248.0
2014-03-21,0.7300000190734863,0.7400000095367432,0.7200000286102295,0.7350000143051147,27900.0
2014-03-24,0.7250000238418579,0.7250000238418579,0.675000011920929,0.699999988079071,48149.0
2014-03-25,0.7200000286102295,0.7350000143051147,0.7200000286102295,0.7350000143051147,21092.0
2014-03-26,0.7300000190734863,0.7400000095367432,0.7250000238418579,0.7250000238418579,33250.0
2014-03-27,0.699999988079071,0.7300000190734863,0.6850000023841858,0.7200000286102295,21263.0
2014-03-28,0.7200000286102295,0.7300000190734863,0.7099999785423279,0.7200000286102295,347500.0
2014-03-31,0.7149999737739563,0.7200000286102295,0.7049999833106995,0.7149999737739563,162120.0
2014-04-01,0.7149999737739563,0.7250000238418579,0.7099999785423279,0.7200000286102295,160590.0
2014-04-02,0.7149999737739563,0.7200000286102295,0.7149999737739563,0.7149999737739563,77384.0
2014-04-03,0.7049999833106995,0.7149999737739563,0.7049999833106995,0.7149999737739563,675000.0
2014-04-04,0.6800000071525574,0.7149999737739563,0.6800000071525574,0.7149999737739563,23184.0
2014-04-07,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.0
2014-04-08,0.699999988079071,0.7099999785423279,0.699999988079071,0.7099999785423279,45000.0
2014-04-09,0.7099999785423279,0.7099999785423279,0.699999988079071,0.7049999833106995,396500.0
2014-04-10,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.7049999833106995,29816.0
2014-04-11,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.0
2014-04-14,0.6949999928474426,0.7099999785423279,0.6949999928474426,0.7099999785423279,125000.0
2014-04-15,0.6800000071525574,0.7049999833106995,0.6800000071525574,0.699999988079071,322796.0
2014-04-16,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-04-17,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-04-22,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-04-23,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-04-24,0.6800000071525574,0.6899999976158142,0.6600000262260437,0.6899999976158142,22550.0
2014-04-28,0.675000011920929,0.6850000023841858,0.6700000166893005,0.6800000071525574,98565.0
2014-04-29,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,12165.0
2014-04-30,0.6499999761581421,0.6499999761581421,0.574999988079071,0.625,167071.0
2014-05-01,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,49000.0
2014-05-02,0.6499999761581421,0.6800000071525574,0.6349999904632568,0.6700000166893005,1084547.0
2014-05-05,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-05-06,0.6499999761581421,0.6499999761581421,0.6299999952316284,0.6299999952316284,2656629.0
2014-05-07,0.6449999809265137,0.6449999809265137,0.6100000143051147,0.6299999952316284,3724964.0
2014-05-08,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,160000.0
2014-05-09,0.6349999904632568,0.6349999904632568,0.625,0.6299999952316284,34000.0
2014-05-12,0.6299999952316284,0.6349999904632568,0.6299999952316284,0.6299999952316284,64500.0
2014-05-13,0.6299999952316284,0.6349999904632568,0.625,0.625,72000.0
2014-05-14,0.625,0.625,0.625,0.625,0.0
2014-05-15,0.625,0.625,0.625,0.625,0.0
2014-05-16,0.625,0.6299999952316284,0.6000000238418579,0.6000000238418579,1098174.0
2014-05-19,0.5899999737739563,0.5899999737739563,0.5600000023841858,0.5600000023841858,182000.0
2014-05-20,0.5600000023841858,0.6000000238418579,0.5450000166893005,0.6000000238418579,306341.0
2014-05-21,0.6200000047683716,0.6299999952316284,0.6200000047683716,0.6299999952316284,123211.0
2014-05-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,10000.0
2014-05-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,16281.0
2014-05-26,0.6299999952316284,0.6299999952316284,0.6000000238418579,0.6000000238418579,174089.0
2014-05-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-05-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-05-29,0.574999988079071,0.5849999785423279,0.574999988079071,0.5849999785423279,15000.0
2014-05-30,0.5699999928474426,0.6050000190734863,0.5649999976158142,0.6050000190734863,297510.0
2014-06-02,0.5649999976158142,0.6050000190734863,0.5649999976158142,0.6050000190734863,24500.0
2014-06-03,0.5899999737739563,0.6050000190734863,0.5899999737739563,0.6050000190734863,42934.0
2014-06-04,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.5899999737739563,152896.0
2014-06-05,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,34000.0
2014-06-06,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2014-06-10,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,51720.0
2014-06-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-06-12,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-06-13,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5699999928474426,440000.0
2014-06-16,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2014-06-17,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2014-06-18,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,54000.0
2014-06-19,0.5600000023841858,0.5699999928474426,0.5450000166893005,0.5699999928474426,158064.0
2014-06-20,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,1797314.0
2014-06-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,13000.0
2014-06-24,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,8719.0
2014-06-25,0.5699999928474426,0.5699999928474426,0.5550000071525574,0.5699999928474426,22500.0
2014-06-26,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2014-06-27,0.5699999928474426,0.5950000286102295,0.5699999928474426,0.5950000286102295,25000.0
2014-06-30,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,9998.0
2014-07-01,0.5799999833106995,0.5950000286102295,0.5799999833106995,0.5799999833106995,47676.0
2014-07-02,0.5799999833106995,0.6100000143051147,0.5799999833106995,0.6000000238418579,393081.0
2014-07-03,0.6000000238418579,0.6299999952316284,0.6000000238418579,0.6200000047683716,132113.0
2014-07-04,0.6200000047683716,0.6299999952316284,0.6200000047683716,0.6299999952316284,160000.0
2014-07-07,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,15000.0
2014-07-08,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,317804.0
2014-07-09,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.0
2014-07-10,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,103000.0
2014-07-11,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-14,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,6750.0
2014-07-15,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,6250.0
2014-07-16,0.6100000143051147,0.625,0.5899999737739563,0.6200000047683716,47620.0
2014-07-17,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-18,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,769.0
2014-07-21,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-22,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-23,0.5899999737739563,0.625,0.5899999737739563,0.625,147000.0
2014-07-24,0.625,0.6499999761581421,0.625,0.6499999761581421,469444.0
2014-07-25,0.6499999761581421,0.6549999713897705,0.6449999809265137,0.6449999809265137,339488.0
2014-07-28,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,91250.0
2014-07-29,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-07-30,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-07-31,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-08-01,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,188833.0
2014-08-04,0.6000000238418579,0.6200000047683716,0.5950000286102295,0.6050000190734863,213163.0
2014-08-05,0.6000000238418579,0.6150000095367432,0.6000000238418579,0.6150000095367432,60000.0
2014-08-06,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.5799999833106995,457500.0
2014-08-07,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,4300.0
2014-08-08,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2014-08-11,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.6000000238418579,20000.0
2014-08-12,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,35937.0
2014-08-13,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,46000.0
2014-08-14,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.5799999833106995,22500.0
2014-08-15,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,1082431.0
2014-08-18,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,5001.0
2014-08-19,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2014-08-20,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2014-08-21,0.5899999737739563,0.6200000047683716,0.5899999737739563,0.6200000047683716,3068824.0
2014-08-22,0.6299999952316284,0.6299999952316284,0.6200000047683716,0.6299999952316284,24330.0
2014-08-25,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-08-26,0.625,0.6299999952316284,0.625,0.6299999952316284,14500.0
2014-08-27,0.6000000238418579,0.6299999952316284,0.6000000238418579,0.6299999952316284,2141448.0
2014-08-28,0.6000000238418579,0.625,0.6000000238418579,0.625,52500.0
2014-08-29,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,54231.0
2014-09-01,0.6399999856948853,0.6399999856948853,0.6200000047683716,0.6399999856948853,40914.0
2014-09-02,0.6399999856948853,0.6499999761581421,0.6100000143051147,0.6499999761581421,1377391.0
2014-09-03,0.6299999952316284,0.6449999809265137,0.6299999952316284,0.6449999809265137,40000.0
2014-09-04,0.6449999809265137,0.6499999761581421,0.6449999809265137,0.6499999761581421,38644.0
2014-09-05,0.6200000047683716,0.6399999856948853,0.6200000047683716,0.6399999856948853,133872.0
2014-09-08,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,107838.0
2014-09-09,0.6499999761581421,0.6800000071525574,0.6499999761581421,0.6800000071525574,44837.0
2014-09-10,0.675000011920929,0.6800000071525574,0.6499999761581421,0.6800000071525574,37352.0
2014-09-11,0.6399999856948853,0.6499999761581421,0.6299999952316284,0.6499999761581421,25768.0
2014-09-12,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-09-15,0.6700000166893005,0.6700000166893005,0.6549999713897705,0.6700000166893005,49437.0
2014-09-16,0.6600000262260437,0.6700000166893005,0.6600000262260437,0.6700000166893005,55577.0
2014-09-17,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-09-18,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,270.0
2014-09-19,0.6299999952316284,0.6399999856948853,0.6299999952316284,0.6399999856948853,46667.0
2014-09-22,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,10000.0
2014-09-23,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-09-24,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-09-25,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,100000.0
2014-09-26,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-09-29,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,40000.0
2014-09-30,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-10-01,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,27000.0
2014-10-02,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-10-03,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,3000.0
2014-10-06,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,20000.0
2014-10-07,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,10000.0
2014-10-08,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-10-09,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-10-10,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,8000.0
2014-10-13,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-10-14,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,5451.0
2014-10-15,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,16981.0
2014-10-16,0.6150000095367432,0.6150000095367432,0.6000000238418579,0.6000000238418579,117568.0
2014-10-17,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,10000.0
2014-10-20,0.625,0.625,0.6100000143051147,0.625,31433.0
2014-10-21,0.625,0.625,0.625,0.625,0.0
2014-10-22,0.6200000047683716,0.6200000047683716,0.5849999785423279,0.5899999737739563,65000.0
2014-10-23,0.5899999737739563,0.6100000143051147,0.5899999737739563,0.6100000143051147,21280.0
2014-10-24,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,553067.0
2014-10-27,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-10-28,0.6200000047683716,0.6200000047683716,0.6000000238418579,0.6100000143051147,140000.0
2014-10-29,0.625,0.625,0.625,0.625,4750.0
2014-10-30,0.625,0.625,0.625,0.625,0.0
2014-10-31,0.625,0.625,0.625,0.625,0.0
2014-11-03,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,33167.0
2014-11-04,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,96000.0
2014-11-05,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-11-06,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,45.0
2014-11-07,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2014-11-10,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2014-11-11,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2014-11-12,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2014-11-13,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2014-11-14,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,28000.0
2014-11-17,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,5000.0
2014-11-18,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-11-19,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,43000.0
2014-11-20,0.6399999856948853,0.6399999856948853,0.6000000238418579,0.6000000238418579,1207950.0
2014-11-21,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.6000000238418579,15500.0
2014-11-24,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.5799999833106995,36947.0
2014-11-25,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,2150.0
2014-11-26,0.5799999833106995,0.6200000047683716,0.5799999833106995,0.5799999833106995,20000.0
2014-11-27,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2014-11-28,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,66364.0
2014-12-01,0.6100000143051147,0.6100000143051147,0.6050000190734863,0.6050000190734863,48000.0
2014-12-02,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0
2014-12-03,0.6050000190734863,0.6050000190734863,0.6000000238418579,0.6000000238418579,39636.0
2014-12-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,9000.0
2014-12-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-12-08,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-12-09,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,30000.0
2014-12-10,0.5799999833106995,0.5799999833106995,0.550000011920929,0.5699999928474426,121000.0
2014-12-11,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2014-12-12,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,23137.0
2014-12-15,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2014-12-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,10000.0
2014-12-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2014-12-18,0.5600000023841858,0.5799999833106995,0.5600000023841858,0.5799999833106995,61758.0
2014-12-19,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5799999833106995,718863.0
2014-12-22,0.5899999737739563,0.5899999737739563,0.574999988079071,0.574999988079071,20000.0
2014-12-23,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.6000000238418579,345000.0
2014-12-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,153333.0
2014-12-29,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,242332.0
2014-12-30,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,230000.0
2014-12-31,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,200000.0
2015-01-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,18000.0
2015-01-05,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,5000.0
2015-01-06,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-01-07,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-01-08,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-01-09,0.5849999785423279,0.5849999785423279,0.5799999833106995,0.5849999785423279,443909.0
2015-01-12,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,809000.0
2015-01-13,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,200000.0
2015-01-14,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2015-01-15,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2015-01-16,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2015-01-19,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,3370.0
2015-01-20,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0
2015-01-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,32000.0
2015-01-22,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,64500.0
2015-01-23,0.5600000023841858,0.5600000023841858,0.550000011920929,0.5550000071525574,32500.0
2015-01-27,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,52326.0
2015-01-28,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,3500.0
2015-01-29,0.5600000023841858,0.5649999976158142,0.5600000023841858,0.5649999976158142,61500.0
2015-01-30,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5799999833106995,1404341.0
2015-02-02,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-02-03,0.5699999928474426,0.5849999785423279,0.5699999928474426,0.5849999785423279,94580.0
2015-02-04,0.5950000286102295,0.6100000143051147,0.5950000286102295,0.6000000238418579,468299.0
2015-02-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-06,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-09,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-10,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-12,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-02-16,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,52196.0
2015-02-17,0.6000000238418579,0.6050000190734863,0.5600000023841858,0.5600000023841858,463320.0
2015-02-18,0.5600000023841858,0.5699999928474426,0.5600000023841858,0.5699999928474426,2901500.0
2015-02-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2015-02-20,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,65800.0
2015-02-23,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,82250.0
2015-02-24,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,213219.0
2015-02-25,0.6000000238418579,0.6100000143051147,0.5950000286102295,0.5950000286102295,659238.0
2015-02-26,0.5950000286102295,0.6000000238418579,0.5950000286102295,0.6000000238418579,428662.0
2015-02-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,72500.0
2015-03-02,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,436832.0
2015-03-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2015-03-04,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,60000.0
2015-03-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,15000.0
2015-03-06,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,10000.0
2015-03-09,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2015-03-10,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,7834.0
2015-03-11,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2015-03-12,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2015-03-13,0.5799999833106995,0.5799999833106995,0.550000011920929,0.5799999833106995,40500.0
2015-03-16,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-03-17,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-03-18,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,17500.0
2015-03-19,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,135835.0
2015-03-20,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-03-23,0.5649999976158142,0.5649999976158142,0.5600000023841858,0.5649999976158142,10794.0
2015-03-24,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.5400000214576721,25726.0
2015-03-25,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-03-26,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,34079.0
2015-03-27,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-03-30,0.550000011920929,0.5600000023841858,0.550000011920929,0.550000011920929,107549.0
2015-03-31,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,34361.0
2015-04-01,0.5550000071525574,0.5600000023841858,0.5550000071525574,0.5600000023841858,3500.0
2015-04-02,0.5600000023841858,0.5649999976158142,0.5600000023841858,0.5649999976158142,40000.0
2015-04-07,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,872.0
2015-04-08,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,910.0
2015-04-09,0.5450000166893005,0.5450000166893005,0.5199999809265137,0.5199999809265137,35100.0
2015-04-10,0.5299999713897705,0.5400000214576721,0.5299999713897705,0.5400000214576721,26684.0
2015-04-13,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-04-14,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-04-15,0.5400000214576721,0.5400000214576721,0.5350000262260437,0.5400000214576721,47517.0
2015-04-16,0.5400000214576721,0.5550000071525574,0.5350000262260437,0.5550000071525574,1784275.0
2015-04-17,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.0
2015-04-20,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,100000.0
2015-04-21,0.5350000262260437,0.5400000214576721,0.5350000262260437,0.5400000214576721,69383.0
2015-04-22,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,21851.0
2015-04-23,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,47593.0
2015-04-24,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,35210.0
2015-04-27,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,120170.0
2015-04-28,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-04-29,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,80000.0
2015-04-30,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-05-01,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-05-04,0.5450000166893005,0.5550000071525574,0.5450000166893005,0.5550000071525574,36980.0
2015-05-05,0.5550000071525574,0.5550000071525574,0.5450000166893005,0.550000011920929,163311.0
2015-05-06,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,54206.0
2015-05-07,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-05-08,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,2500.0
2015-05-11,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,2956.0
2015-05-12,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,5000.0
2015-05-13,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5000.0
2015-05-14,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5700.0
2015-05-15,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-05-18,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,11645.0
2015-05-19,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.0
2015-05-20,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,267913.0
2015-05-21,0.5299999713897705,0.5299999713897705,0.5099999904632568,0.5099999904632568,90000.0
2015-05-22,0.5199999809265137,0.5199999809265137,0.4950000047683716,0.5149999856948853,18553.0
2015-05-25,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.0
2015-05-26,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,2500.0
2015-05-27,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.0
2015-05-28,0.5149999856948853,0.5299999713897705,0.5149999856948853,0.5299999713897705,13603.0
2015-05-29,0.5649999976158142,0.574999988079071,0.550000011920929,0.574999988079071,727597.0
2015-06-01,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0.0
2015-06-02,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0.0
2015-06-03,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0.0
2015-06-04,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,17391.0
2015-06-05,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0.0
2015-06-09,0.574999988079071,0.5799999833106995,0.574999988079071,0.5799999833106995,17250.0
2015-06-10,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,8000.0
2015-06-11,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,7500.0
2015-06-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-06-15,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,7500.0
2015-06-16,0.5799999833106995,0.6050000190734863,0.5799999833106995,0.6050000190734863,7000.0
2015-06-17,0.6050000190734863,0.6100000143051147,0.6050000190734863,0.6100000143051147,5500.0
2015-06-18,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2015-06-19,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2015-06-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,850.0
2015-06-23,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,10024.0
2015-06-24,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,2008276.0
2015-06-25,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,159487.0
2015-06-26,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,32000.0
2015-06-29,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-06-30,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,13839.0
2015-07-01,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-02,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-03,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-06,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-07,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-08,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,1100.0
2015-07-09,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,893.0
2015-07-10,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0
2015-07-13,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1142.0
2015-07-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1400.0
2015-07-15,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2015-07-16,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2015-07-17,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2015-07-20,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,2000.0
2015-07-21,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2015-07-22,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,15677.0
2015-07-23,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,85750.0
2015-07-24,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,162500.0
2015-07-27,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,75000.0
2015-07-28,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,66650.0
2015-07-29,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2015-07-30,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,32462.0
2015-07-31,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,13200.0
2015-08-03,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,5738.0
2015-08-04,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,7000.0
2015-08-05,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,2000.0
2015-08-06,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,3950.0
2015-08-07,0.5450000166893005,0.5450000166893005,0.5400000214576721,0.5400000214576721,32050.0
2015-08-10,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-08-11,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-08-12,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-08-13,0.5450000166893005,0.5450000166893005,0.5400000214576721,0.5400000214576721,1239492.0
2015-08-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,10000.0
2015-08-17,0.5699999928474426,0.5899999737739563,0.5699999928474426,0.5899999737739563,32000.0
2015-08-18,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,12000.0
2015-08-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1419193.0
2015-08-20,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1586901.0
2015-08-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,90000.0
2015-08-24,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-08-25,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-08-26,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,302.0
2015-08-27,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,17508.0
2015-08-28,0.5600000023841858,0.5699999928474426,0.5600000023841858,0.5699999928474426,100725.0
2015-08-31,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,6894.0
2015-09-01,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,251.0
2015-09-02,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-09-03,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,50000.0
2015-09-04,0.5550000071525574,0.5550000071525574,0.5400000214576721,0.5400000214576721,63083.0
2015-09-07,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,200.0
2015-09-08,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-09-09,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,117500.0
2015-09-10,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-09-11,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-09-14,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-09-15,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2015-09-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,94.0
2015-09-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-09-18,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,3233.0
2015-09-21,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,170000.0
2015-09-22,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,99772.0
2015-09-23,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,23652.0
2015-09-24,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,29091.0
2015-09-25,0.5550000071525574,0.5550000071525574,0.550000011920929,0.5550000071525574,159278.0
2015-09-28,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.0
2015-09-29,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,216.0
2015-09-30,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,9474.0
2015-10-01,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2015-10-02,0.5400000214576721,0.5400000214576721,0.5350000262260437,0.5350000262260437,10000.0
2015-10-05,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.0
2015-10-06,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.0
2015-10-07,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.0
2015-10-08,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.0
2015-10-09,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.0
2015-10-12,0.5249999761581421,0.5299999713897705,0.5249999761581421,0.5299999713897705,168609.0
2015-10-13,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,22500.0
2015-10-14,0.550000011920929,0.5550000071525574,0.550000011920929,0.5550000071525574,1414.0
2015-10-15,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.0
2015-10-16,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,70000.0
2015-10-19,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,2900.0
2015-10-20,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2015-10-21,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,15000.0
2015-10-22,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-10-23,0.5450000166893005,0.5450000166893005,0.5299999713897705,0.5299999713897705,195499.0
2015-10-26,0.550000011920929,0.550000011920929,0.5350000262260437,0.5400000214576721,46729.0
2015-10-27,0.5299999713897705,0.5299999713897705,0.5249999761581421,0.5249999761581421,113727.0
2015-10-28,0.5350000262260437,0.5350000262260437,0.5249999761581421,0.5249999761581421,244711.0
2015-10-29,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.0
2015-10-30,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.0
2015-11-02,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.0
2015-11-03,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.0
2015-11-04,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,9000.0
2015-11-05,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-11-06,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2015-11-09,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,16000.0
2015-11-10,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,12000.0
2015-11-11,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,15172.0
2015-11-12,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,2828.0
2015-11-13,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.0
2015-11-16,0.5149999856948853,0.5149999856948853,0.5,0.5,109500.0
2015-11-17,0.5,0.5,0.5,0.5,0.0
2015-11-18,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,11752505.0
2015-11-19,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2015-11-20,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2015-11-23,0.5,0.5299999713897705,0.4699999988079071,0.5299999713897705,133908.0
2015-11-24,0.4950000047683716,0.5099999904632568,0.4950000047683716,0.5099999904632568,133760.0
2015-11-25,0.5,0.5,0.5,0.5,1026101.0
2015-11-26,0.5099999904632568,0.5099999904632568,0.5049999952316284,0.5049999952316284,76346.0
2015-11-27,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.0
2015-11-30,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,503000.0
2015-12-01,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2015-12-02,0.5099999904632568,0.5099999904632568,0.5,0.5099999904632568,186736.0
2015-12-03,0.5149999856948853,0.5149999856948853,0.5099999904632568,0.5099999904632568,54360.0
2015-12-04,0.5,0.5,0.5,0.5,124470.0
2015-12-07,0.5,0.5,0.5,0.5,0.0
2015-12-08,0.5,0.5,0.5,0.5,0.0
2015-12-09,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,507343.0
2015-12-10,0.4850000143051147,0.4850000143051147,0.4749999940395355,0.4749999940395355,38000.0
2015-12-11,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.4749999940395355,21010.0
2015-12-14,0.449999988079071,0.4749999940395355,0.449999988079071,0.4600000083446502,43677.0
2015-12-15,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2015-12-16,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,35424.0
2015-12-17,0.4799999892711639,0.4799999892711639,0.449999988079071,0.449999988079071,42500.0
2015-12-18,0.4650000035762787,0.4799999892711639,0.4650000035762787,0.4799999892711639,41725.0
2015-12-21,0.4600000083446502,0.4699999988079071,0.4600000083446502,0.4699999988079071,101772.0
2015-12-22,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,35817.0
2015-12-23,0.4600000083446502,0.4799999892711639,0.4600000083446502,0.4799999892711639,56131.0
2015-12-24,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,2000.0
2015-12-28,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2015-12-29,0.4699999988079071,0.4699999988079071,0.4600000083446502,0.4699999988079071,98000.0
2015-12-30,0.4600000083446502,0.4699999988079071,0.4600000083446502,0.4699999988079071,97972.0
2015-12-31,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,53203.0
2016-01-04,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2016-01-05,0.4699999988079071,0.4699999988079071,0.4600000083446502,0.4699999988079071,51434.0
2016-01-06,0.4600000083446502,0.4600000083446502,0.449999988079071,0.449999988079071,100147.0
2016-01-07,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,62021.0
2016-01-08,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,30000.0
2016-01-11,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2016-01-12,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2016-01-13,0.449999988079071,0.4900000095367431,0.449999988079071,0.4799999892711639,51550.0
2016-01-14,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2016-01-15,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2016-01-18,0.4600000083446502,0.4699999988079071,0.449999988079071,0.4699999988079071,49000.0
2016-01-19,0.4749999940395355,0.4749999940395355,0.449999988079071,0.449999988079071,205175.0
2016-01-20,0.5,0.5,0.4799999892711639,0.4799999892711639,3500.0
2016-01-21,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2016-01-22,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,200.0
2016-01-25,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2016-01-27,0.4399999976158142,0.4699999988079071,0.4399999976158142,0.4699999988079071,64400.0
2016-01-28,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2016-01-29,0.4699999988079071,0.4699999988079071,0.4399999976158142,0.4699999988079071,66250.0
2016-02-01,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,500.0
2016-02-02,0.449999988079071,0.4550000131130218,0.4399999976158142,0.4399999976158142,45761.0
2016-02-03,0.449999988079071,0.449999988079071,0.4149999916553497,0.4149999916553497,53250.0
2016-02-04,0.4399999976158142,0.4399999976158142,0.4250000119209289,0.4250000119209289,249379.0
2016-02-05,0.4399999976158142,0.4399999976158142,0.4250000119209289,0.4250000119209289,228500.0
2016-02-08,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.4250000119209289,0.0
2016-02-09,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,400.0
2016-02-10,0.4250000119209289,0.4300000071525574,0.4250000119209289,0.4300000071525574,15300.0
2016-02-11,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2016-02-12,0.4300000071525574,0.4300000071525574,0.4149999916553497,0.4149999916553497,40164.0
2016-02-15,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-02-16,0.4000000059604645,0.4099999964237213,0.4000000059604645,0.4000000059604645,1504750.0
2016-02-17,0.4000000059604645,0.4000000059604645,0.395000010728836,0.395000010728836,2505031.0
2016-02-18,0.395000010728836,0.395000010728836,0.3799999952316284,0.3799999952316284,1616950.0
2016-02-19,0.4000000059604645,0.4000000059604645,0.3849999904632568,0.4000000059604645,65285.0
2016-02-22,0.4000000059604645,0.4000000059604645,0.3700000047683716,0.4000000059604645,142531.0
2016-02-23,0.4000000059604645,0.4000000059604645,0.3899999856948852,0.3899999856948852,333179.0
2016-02-24,0.3899999856948852,0.4000000059604645,0.3499999940395355,0.3899999856948852,442669.0
2016-02-25,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,200000.0
2016-02-26,0.4000000059604645,0.4000000059604645,0.3899999856948852,0.3899999856948852,176207.0
2016-02-29,0.3899999856948852,0.4099999964237213,0.3899999856948852,0.3899999856948852,161730.0
2016-03-01,0.3849999904632568,0.3849999904632568,0.3849999904632568,0.3849999904632568,115020.0
2016-03-02,0.3849999904632568,0.3849999904632568,0.3849999904632568,0.3849999904632568,0.0
2016-03-03,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,12940.0
2016-03-04,0.3700000047683716,0.3899999856948852,0.3549999892711639,0.3600000143051147,2373087.0
2016-03-07,0.3700000047683716,0.3799999952316284,0.3700000047683716,0.3799999952316284,219512.0
2016-03-08,0.3849999904632568,0.3899999856948852,0.3799999952316284,0.3799999952316284,162512.0
2016-03-09,0.3849999904632568,0.3849999904632568,0.3799999952316284,0.3799999952316284,86272.0
2016-03-10,0.3849999904632568,0.3849999904632568,0.3799999952316284,0.3799999952316284,931.0
2016-03-11,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2016-03-14,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,80000.0
2016-03-15,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,52500.0
2016-03-16,0.3799999952316284,0.4149999916553497,0.3799999952316284,0.4149999916553497,75500.0
2016-03-17,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-03-18,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-03-21,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,90000.0
2016-03-22,0.4149999916553497,0.4149999916553497,0.3799999952316284,0.3849999904632568,83300.0
2016-03-23,0.3849999904632568,0.4149999916553497,0.3849999904632568,0.3849999904632568,86400.0
2016-03-24,0.3849999904632568,0.3849999904632568,0.3849999904632568,0.3849999904632568,0.0
2016-03-29,0.395000010728836,0.395000010728836,0.395000010728836,0.395000010728836,5026.0
2016-03-30,0.4050000011920929,0.4050000011920929,0.4000000059604645,0.4000000059604645,15469.0
2016-03-31,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,14700.0
2016-04-01,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,65492.0
2016-04-04,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-04-05,0.4099999964237213,0.4099999964237213,0.4000000059604645,0.4000000059604645,31500.0
2016-04-06,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,1205.0
2016-04-07,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-04-08,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.0
2016-04-11,0.4099999964237213,0.4099999964237213,0.4050000011920929,0.4050000011920929,2439.0
2016-04-12,0.4099999964237213,0.4099999964237213,0.4000000059604645,0.4000000059604645,17284.0
2016-04-13,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,42823.0
2016-04-14,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,62045.0
2016-04-15,0.3799999952316284,0.3799999952316284,0.3700000047683716,0.3700000047683716,70596.0
2016-04-18,0.3600000143051147,0.3700000047683716,0.3600000143051147,0.3600000143051147,271304.0
2016-04-19,0.3549999892711639,0.3549999892711639,0.3499999940395355,0.3549999892711639,400000.0
2016-04-20,0.3549999892711639,0.3600000143051147,0.3549999892711639,0.3600000143051147,249672.0
2016-04-21,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,4359.0
2016-04-22,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3600000143051147,166208.0
2016-04-26,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,152198.0
2016-04-27,0.3700000047683716,0.3700000047683716,0.3600000143051147,0.3600000143051147,105650.0
2016-04-28,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3499999940395355,3845960.0
2016-04-29,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,1050.0
2016-05-02,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2016-05-03,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2210.0
2016-05-04,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3499999940395355,88940.0
2016-05-05,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,25000.0
2016-05-06,0.3499999940395355,0.3499999940395355,0.3470000028610229,0.3470000028610229,40000.0
2016-05-09,0.3499999940395355,0.3499999940395355,0.3449999988079071,0.3449999988079071,5633.0
2016-05-10,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,3952.0
2016-05-11,0.3400000035762787,0.3400000035762787,0.3199999928474426,0.3300000131130218,75959.0
2016-05-12,0.3400000035762787,0.3400000035762787,0.3199999928474426,0.3199999928474426,1739.0
2016-05-13,0.3300000131130218,0.3300000131130218,0.3199999928474426,0.3199999928474426,10364.0
2016-05-16,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2016-05-17,0.4199999868869781,0.4199999868869781,0.3350000083446502,0.3350000083446502,2917586.0
2016-05-18,0.3449999988079071,0.3449999988079071,0.3350000083446502,0.3350000083446502,1494435.0
2016-05-19,0.3350000083446502,0.3350000083446502,0.324999988079071,0.324999988079071,361311.0
2016-05-20,0.3199999928474426,0.324999988079071,0.3199999928474426,0.324999988079071,34091.0
2016-05-23,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,68000.0
2016-05-24,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,83721.0
2016-05-25,0.3499999940395355,0.3600000143051147,0.3300000131130218,0.3300000131130218,237331.0
2016-05-26,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,22000.0
2016-05-27,0.3300000131130218,0.3400000035762787,0.3199999928474426,0.3400000035762787,783195.0
2016-05-30,0.3300000131130218,0.3300000131130218,0.3199999928474426,0.3199999928474426,600053.0
2016-05-31,0.3350000083446502,0.3600000143051147,0.3350000083446502,0.3600000143051147,189302.0
2016-06-01,0.3499999940395355,0.3600000143051147,0.3499999940395355,0.3600000143051147,207772.0
2016-06-02,0.3499999940395355,0.3499999940395355,0.3400000035762787,0.3400000035762787,405664.0
2016-06-03,0.3400000035762787,0.3600000143051147,0.3400000035762787,0.3499999940395355,315392.0
2016-06-06,0.3549999892711639,0.3700000047683716,0.3549999892711639,0.3700000047683716,48208.0
2016-06-07,0.3700000047683716,0.3849999904632568,0.3700000047683716,0.3799999952316284,64251.0
2016-06-08,0.3899999856948852,0.4399999976158142,0.3899999856948852,0.4399999976158142,139357.0
2016-06-09,0.4149999916553497,0.4199999868869781,0.4000000059604645,0.4050000011920929,218200.0
2016-06-10,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.0
2016-06-14,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.0
2016-06-15,0.4099999964237213,0.4149999916553497,0.4099999964237213,0.4149999916553497,25650.0
2016-06-16,0.4149999916553497,0.4149999916553497,0.4149999916553497,0.4149999916553497,29650.0
2016-06-17,0.4149999916553497,0.4149999916553497,0.4099999964237213,0.4149999916553497,353950.0
2016-06-20,0.4099999964237213,0.4099999964237213,0.4050000011920929,0.4099999964237213,46238.0
2016-06-21,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,22582.0
2016-06-22,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.0
2016-06-23,0.4099999964237213,0.4099999964237213,0.4050000011920929,0.4050000011920929,65585.0
2016-06-24,0.4099999964237213,0.4099999964237213,0.4050000011920929,0.4050000011920929,43236.0
2016-06-27,0.4000000059604645,0.4000000059604645,0.3899999856948852,0.3899999856948852,24233.0
2016-06-28,0.4000000059604645,0.4000000059604645,0.3899999856948852,0.3899999856948852,54914.0
2016-06-29,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,20822.0
2016-06-30,0.4149999916553497,0.4149999916553497,0.4050000011920929,0.4099999964237213,550751.0
2016-07-01,0.4099999964237213,0.4300000071525574,0.4050000011920929,0.4050000011920929,398483.0
2016-07-04,0.4099999964237213,0.4149999916553497,0.4050000011920929,0.4050000011920929,194063.0
2016-07-05,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.4050000011920929,0.0
2016-07-06,0.4149999916553497,0.4199999868869781,0.4050000011920929,0.4050000011920929,2341660.0
2016-07-07,0.4099999964237213,0.4250000119209289,0.4099999964237213,0.4250000119209289,25636.0
2016-07-08,0.4550000131130218,0.4550000131130218,0.449999988079071,0.449999988079071,16500.0
2016-07-11,0.4650000035762787,0.4699999988079071,0.4550000131130218,0.4699999988079071,44795.0
2016-07-12,0.5199999809265137,0.5249999761581421,0.5099999904632568,0.5099999904632568,82329.0
2016-07-13,0.5,0.5,0.4799999892711639,0.4900000095367431,100100.0
2016-07-14,0.4799999892711639,0.4850000143051147,0.4600000083446502,0.4600000083446502,625450.0
2016-07-15,0.4650000035762787,0.4749999940395355,0.4650000035762787,0.4749999940395355,20000.0
2016-07-18,0.4749999940395355,0.4749999940395355,0.449999988079071,0.4699999988079071,104784.0
2016-07-19,0.4699999988079071,0.4699999988079071,0.4600000083446502,0.4600000083446502,117729.0
2016-07-20,0.4699999988079071,0.4749999940395355,0.4650000035762787,0.4749999940395355,57582.0
2016-07-21,0.4749999940395355,0.4749999940395355,0.449999988079071,0.449999988079071,184220.0
2016-07-22,0.4600000083446502,0.4799999892711639,0.4600000083446502,0.4799999892711639,39378.0
2016-07-25,0.4900000095367431,0.5149999856948853,0.4799999892711639,0.5099999904632568,50055.0
2016-07-26,0.4850000143051147,0.5,0.4850000143051147,0.4950000047683716,32356.0
2016-07-27,0.4900000095367431,0.5099999904632568,0.4900000095367431,0.5099999904632568,177112.0
2016-07-28,0.5099999904632568,0.5199999809265137,0.5099999904632568,0.5099999904632568,27505.0
2016-07-29,0.5199999809265137,0.5199999809265137,0.5099999904632568,0.5099999904632568,18807.0
2016-08-01,0.5249999761581421,0.5249999761581421,0.5,0.5199999809265137,89576.0
2016-08-02,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,1100.0
2016-08-03,0.5099999904632568,0.5099999904632568,0.4950000047683716,0.4950000047683716,37410.0
2016-08-04,0.4950000047683716,0.5,0.4900000095367431,0.5,35057.0
2016-08-05,0.5,0.5,0.4900000095367431,0.4900000095367431,24211.0
2016-08-08,0.4950000047683716,0.4950000047683716,0.4900000095367431,0.4900000095367431,22680.0
2016-08-09,0.4900000095367431,0.4900000095367431,0.4850000143051147,0.4850000143051147,36000.0
2016-08-10,0.4900000095367431,0.5199999809265137,0.4900000095367431,0.5199999809265137,48465.0
2016-08-11,0.5,0.5,0.4950000047683716,0.4950000047683716,167418.0
2016-08-12,0.4950000047683716,0.5,0.4950000047683716,0.5,9995.0
2016-08-15,0.4950000047683716,0.4950000047683716,0.4900000095367431,0.4900000095367431,24216.0
2016-08-16,0.4900000095367431,0.4900000095367431,0.4699999988079071,0.4699999988079071,44552.0
2016-08-17,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,20000.0
2016-08-18,0.5,0.5,0.5,0.5,12804.0
2016-08-19,0.5,0.5099999904632568,0.5,0.5099999904632568,25096.0
2016-08-22,0.5,0.5,0.4799999892711639,0.4799999892711639,40440.0
2016-08-23,0.4799999892711639,0.5049999952316284,0.4799999892711639,0.4799999892711639,21190.0
2016-08-24,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,15000.0
2016-08-25,0.4900000095367431,0.4900000095367431,0.4799999892711639,0.4799999892711639,20000.0
2016-08-26,0.5049999952316284,0.5049999952316284,0.4900000095367431,0.4900000095367431,13850.0
2016-08-29,0.5049999952316284,0.5099999904632568,0.5049999952316284,0.5099999904632568,8000.0
2016-08-30,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2016-08-31,0.4900000095367431,0.4900000095367431,0.4799999892711639,0.4799999892711639,8000.0
2016-09-01,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,21634.0
2016-09-02,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2016-09-05,0.4900000095367431,0.4900000095367431,0.4749999940395355,0.4749999940395355,25400.0
2016-09-06,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.0
2016-09-07,0.4799999892711639,0.4900000095367431,0.4799999892711639,0.4850000143051147,78229.0
2016-09-08,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,180000.0
2016-09-09,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.4749999940395355,68400.0
2016-09-12,0.4749999940395355,0.4749999940395355,0.4749999940395355,0.4749999940395355,53735.0
2016-09-13,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,17265.0
2016-09-14,0.4900000095367431,0.4900000095367431,0.4749999940395355,0.4749999940395355,366.0
2016-09-15,0.4900000095367431,0.5,0.4900000095367431,0.5,109000.0
2016-09-16,0.5,0.5099999904632568,0.5,0.5099999904632568,439083.0
2016-09-19,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,5843.0
2016-09-20,0.5,0.5,0.5,0.5,3000.0
2016-09-21,0.5,0.5099999904632568,0.5,0.5,98942.0
2016-09-22,0.5,0.5,0.4749999940395355,0.4749999940395355,47000.0
2016-09-23,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,9000.0
2016-09-26,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2016-09-27,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2016-09-28,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,22700.0
2016-09-29,0.4850000143051147,0.4900000095367431,0.4850000143051147,0.4900000095367431,40081.0
2016-09-30,0.5,0.5,0.5,0.5,100000.0
2016-10-03,0.5,0.5,0.5,0.5,0.0
2016-10-04,0.5,0.5,0.5,0.5,100000.0
2016-10-05,0.5099999904632568,0.5099999904632568,0.5,0.5,68666.0
2016-10-06,0.5,0.5249999761581421,0.5,0.5149999856948853,109949.0
2016-10-07,0.5199999809265137,0.550000011920929,0.5199999809265137,0.5350000262260437,232293.0
2016-10-10,0.5299999713897705,0.550000011920929,0.5299999713897705,0.5400000214576721,73343.0
2016-10-11,0.5400000214576721,0.550000011920929,0.5400000214576721,0.550000011920929,87381.0
2016-10-12,0.550000011920929,0.5600000023841858,0.5350000262260437,0.5600000023841858,59288.0
2016-10-13,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,10000.0
2016-10-14,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,8000.0
2016-10-17,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.5400000214576721,143717.0
2016-10-18,0.5450000166893005,0.550000011920929,0.5400000214576721,0.5400000214576721,262680.0
2016-10-19,0.5400000214576721,0.5600000023841858,0.5400000214576721,0.5600000023841858,42820.0
2016-10-20,0.5400000214576721,0.550000011920929,0.5400000214576721,0.5400000214576721,112937.0
2016-10-21,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,91000.0
2016-10-24,0.5350000262260437,0.5400000214576721,0.5299999713897705,0.5299999713897705,94280.0
2016-10-25,0.5400000214576721,0.5400000214576721,0.5249999761581421,0.5249999761581421,2353.0
2016-10-26,0.5199999809265137,0.5299999713897705,0.5,0.5,126031.0
2016-10-27,0.5149999856948853,0.5149999856948853,0.5099999904632568,0.5149999856948853,17442.0
2016-10-28,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,12500.0
2016-10-31,0.5199999809265137,0.5199999809265137,0.5,0.5,133759.0
2016-11-01,0.5049999952316284,0.5099999904632568,0.5,0.5099999904632568,26826.0
2016-11-02,0.5,0.5,0.4850000143051147,0.5,168927.0
2016-11-03,0.5,0.5099999904632568,0.5,0.5099999904632568,764459.0
2016-11-04,0.5099999904632568,0.5099999904632568,0.5,0.5,6293.0
2016-11-07,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,6666.0
2016-11-08,0.5099999904632568,0.5199999809265137,0.5099999904632568,0.5199999809265137,21886.0
2016-11-09,0.550000011920929,0.550000011920929,0.5,0.5049999952316284,140401.0
2016-11-10,0.5,0.5400000214576721,0.5,0.5400000214576721,196308.0
2016-11-11,0.5400000214576721,0.5400000214576721,0.5299999713897705,0.5299999713897705,63298.0
2016-11-14,0.5299999713897705,0.5400000214576721,0.5299999713897705,0.5400000214576721,13000.0
2016-11-15,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,13818.0
2016-11-16,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2016-11-17,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,11080.0
2016-11-18,0.5220000147819519,0.5220000147819519,0.5149999856948853,0.5199999809265137,33515.0
2016-11-21,0.5199999809265137,0.5350000262260437,0.5199999809265137,0.5350000262260437,12355.0
2016-11-22,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,45240.0
2016-11-23,0.5149999856948853,0.5149999856948853,0.5099999904632568,0.5099999904632568,14000.0
2016-11-24,0.5299999713897705,0.5400000214576721,0.5299999713897705,0.5400000214576721,89800.0
2016-11-25,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2016-11-28,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2016-11-29,0.5,0.5,0.5,0.5,10444.0
2016-11-30,0.5,0.5,0.5,0.5,0.0
2016-12-01,0.5099999904632568,0.5099999904632568,0.5,0.5,8200.0
2016-12-02,0.5099999904632568,0.5099999904632568,0.5,0.5,5001.0
2016-12-05,0.5099999904632568,0.5299999713897705,0.5099999904632568,0.5099999904632568,107734.0
2016-12-06,0.5,0.5099999904632568,0.5,0.5099999904632568,31980.0
2016-12-07,0.5,0.5099999904632568,0.5,0.5049999952316284,340007.0
2016-12-08,0.5149999856948853,0.5199999809265137,0.5149999856948853,0.5199999809265137,101646.0
2016-12-09,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,4129.0
2016-12-12,0.5249999761581421,0.5400000214576721,0.5249999761581421,0.5400000214576721,112394.0
2016-12-13,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,45222.0
2016-12-14,0.5400000214576721,0.5450000166893005,0.5400000214576721,0.5450000166893005,21671.0
2016-12-15,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.0
2016-12-16,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.0
2016-12-19,0.5400000214576721,0.5400000214576721,0.5350000262260437,0.5400000214576721,78233.0
2016-12-20,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,150000.0
2016-12-21,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,101.0
2016-12-22,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2016-12-23,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2016-12-28,0.5400000214576721,0.5400000214576721,0.5299999713897705,0.5400000214576721,39168.0
2016-12-29,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2016-12-30,0.550000011920929,0.550000011920929,0.5400000214576721,0.5400000214576721,533360.0
2017-01-03,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2017-01-04,0.550000011920929,0.5600000023841858,0.550000011920929,0.5600000023841858,149905.0
2017-01-05,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5699999928474426,564926.0
2017-01-06,0.5699999928474426,0.5699999928474426,0.5649999976158142,0.5649999976158142,22518.0
2017-01-09,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,3000.0
2017-01-10,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.0
2017-01-11,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.0
2017-01-12,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,17278.0
2017-01-13,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,2763269.0
2017-01-16,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-01-17,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-01-18,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-01-19,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,9107.0
2017-01-20,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-01-23,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-01-24,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1750.0
2017-01-25,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2017-01-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,2000.0
2017-01-30,0.5550000071525574,0.5550000071525574,0.5400000214576721,0.5550000071525574,288217.0
2017-01-31,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.0
2017-02-01,0.5649999976158142,0.5649999976158142,0.5600000023841858,0.5600000023841858,93070.0
2017-02-02,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2017-02-03,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,40000.0
2017-02-06,0.6000000238418579,0.6349999904632568,0.6000000238418579,0.6000000238418579,4763833.0
2017-02-07,0.6299999952316284,0.6299999952316284,0.6050000190734863,0.6050000190734863,19984.0
2017-02-08,0.6299999952316284,0.6299999952316284,0.6100000143051147,0.6200000047683716,125221.0
2017-02-09,0.6200000047683716,0.6349999904632568,0.6200000047683716,0.6299999952316284,149747.0
2017-02-10,0.6299999952316284,0.6399999856948853,0.6299999952316284,0.6399999856948853,64831.0
2017-02-13,0.6499999761581421,0.6899999976158142,0.6499999761581421,0.6800000071525574,46807.0
2017-02-14,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6700000166893005,67718.0
2017-02-15,0.6700000166893005,0.6850000023841858,0.6499999761581421,0.6499999761581421,72030.0
2017-02-16,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,15000.0
2017-02-17,0.6600000262260437,0.6600000262260437,0.6499999761581421,0.6499999761581421,33333.0
2017-02-20,0.6499999761581421,0.6700000166893005,0.6499999761581421,0.6700000166893005,56293.0
2017-02-21,0.6549999713897705,0.675000011920929,0.6499999761581421,0.675000011920929,61493.0
2017-02-22,0.6499999761581421,0.6700000166893005,0.6499999761581421,0.6700000166893005,39268.0
2017-02-23,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1090468.0
2017-02-24,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2017-02-27,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2017-02-28,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2017-03-01,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,30000.0
2017-03-02,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,21745.0
2017-03-03,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,88523.0
2017-03-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,5714.0
2017-03-07,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6399999856948853,49578.0
2017-03-08,0.6299999952316284,0.6499999761581421,0.6200000047683716,0.6449999809265137,362475.0
2017-03-09,0.6299999952316284,0.6299999952316284,0.6200000047683716,0.6200000047683716,115502.0
2017-03-10,0.6200000047683716,0.6299999952316284,0.5799999833106995,0.6100000143051147,59498.0
2017-03-13,0.6100000143051147,0.625,0.6100000143051147,0.625,34212.0
2017-03-14,0.6200000047683716,0.6200000047683716,0.6100000143051147,0.6150000095367432,8200.0
2017-03-15,0.6150000095367432,0.6150000095367432,0.6100000143051147,0.6100000143051147,23738.0
2017-03-16,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,15400.0
2017-03-17,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,30598.0
2017-03-20,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,8890.0
2017-03-21,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,5586.0
2017-03-22,0.6200000047683716,0.6299999952316284,0.6200000047683716,0.6200000047683716,183995.0
2017-03-23,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,34958.0
2017-03-24,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2017-03-27,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2017-03-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,28333.0
2017-03-29,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,6779.0
2017-03-30,0.5849999785423279,0.6100000143051147,0.5849999785423279,0.6100000143051147,32431.0
2017-03-31,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.5950000286102295,274288.0
2017-04-03,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.6000000238418579,33390.0
2017-04-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,6932.0
2017-04-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,18024.0
2017-04-06,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.6000000238418579,32500.0
2017-04-07,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,127994.0
2017-04-10,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.5849999785423279,418608.0
2017-04-11,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,82347.0
2017-04-12,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,91252.0
2017-04-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,30000.0
2017-04-18,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,8329.0
2017-04-19,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.6000000238418579,314132.0
2017-04-20,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5950000286102295,157603.0
2017-04-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,64543.0
2017-04-24,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,96954.0
2017-04-26,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2017-04-27,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.6000000238418579,47033.0
2017-04-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,42625.0
2017-05-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2017-05-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2017-05-03,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,11217.0
2017-05-04,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,190100.0
2017-05-05,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.5799999833106995,5777.0
2017-05-08,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,97991.0
2017-05-09,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,1852.0
2017-05-10,0.5849999785423279,0.5950000286102295,0.5649999976158142,0.5649999976158142,50435.0
2017-05-11,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,100000.0
2017-05-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2017-05-15,0.5799999833106995,0.6200000047683716,0.5799999833106995,0.6200000047683716,18237.0
2017-05-16,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2017-05-17,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,26928.0
2017-05-18,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,1100.0
2017-05-19,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,52498.0
2017-05-22,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,365204.0
2017-05-23,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,5700.0
2017-05-24,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2017-05-25,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,26500.0
2017-05-26,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,103897.0
2017-05-29,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.5849999785423279,107868.0
2017-05-30,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.5849999785423279,7000.0
2017-05-31,0.5899999737739563,0.6000000238418579,0.5799999833106995,0.5799999833106995,36599.0
2017-06-01,0.5899999737739563,0.5899999737739563,0.5649999976158142,0.5649999976158142,93041.0
2017-06-02,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,8371.0
2017-06-05,0.5699999928474426,0.5699999928474426,0.5400000214576721,0.5400000214576721,41706.0
2017-06-06,0.550000011920929,0.5550000071525574,0.5400000214576721,0.5400000214576721,86048.0
2017-06-07,0.5450000166893005,0.5450000166893005,0.5400000214576721,0.5400000214576721,58499.0
2017-06-08,0.5299999713897705,0.5350000262260437,0.5299999713897705,0.5350000262260437,10000.0
2017-06-09,0.5199999809265137,0.5350000262260437,0.5049999952316284,0.5350000262260437,17797.0
2017-06-13,0.5199999809265137,0.5400000214576721,0.5199999809265137,0.5400000214576721,16487.0
2017-06-14,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,34818.0
2017-06-15,0.5600000023841858,0.5600000023841858,0.550000011920929,0.5550000071525574,63681.0
2017-06-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,6.0
2017-06-19,0.5600000023841858,0.5600000023841858,0.550000011920929,0.550000011920929,35513.0
2017-06-20,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2017-06-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2017-06-22,0.550000011920929,0.6000000238418579,0.5350000262260437,0.6000000238418579,333584.0
2017-06-23,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,6000.0
2017-06-26,0.5699999928474426,0.5699999928474426,0.550000011920929,0.550000011920929,102500.0
2017-06-27,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,91219.0
2017-06-28,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,9070.0
2017-06-29,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,329435.0
2017-06-30,0.5550000071525574,0.5699999928474426,0.5450000166893005,0.5450000166893005,81251.0
2017-07-03,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.0
2017-07-04,0.5649999976158142,0.5699999928474426,0.5550000071525574,0.5699999928474426,57803.0
2017-07-05,0.5600000023841858,0.5799999833106995,0.550000011920929,0.5799999833106995,88458.0
2017-07-06,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2017-07-07,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2017-07-10,0.5799999833106995,0.6050000190734863,0.5649999976158142,0.6050000190734863,96197.0
2017-07-11,0.6050000190734863,0.6050000190734863,0.5899999737739563,0.5899999737739563,81432.0
2017-07-12,0.6100000143051147,0.6200000047683716,0.6100000143051147,0.6200000047683716,29000.0
2017-07-13,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,50000.0
2017-07-14,0.6000000238418579,0.6299999952316284,0.6000000238418579,0.6299999952316284,542000.0
2017-07-17,0.6200000047683716,0.6299999952316284,0.6200000047683716,0.6200000047683716,19576.0
2017-07-18,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,11000.0
2017-07-19,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2017-07-20,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5899999737739563,53048.0
2017-07-21,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,50000.0
2017-07-24,0.5849999785423279,0.5899999737739563,0.5799999833106995,0.5899999737739563,16203.0
2017-07-25,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5899999737739563,38926.0
2017-07-26,0.6200000047683716,0.6200000047683716,0.6150000095367432,0.6150000095367432,50125.0
2017-07-27,0.6200000047683716,0.6200000047683716,0.6100000143051147,0.6150000095367432,159898.0
2017-07-28,0.6150000095367432,0.6150000095367432,0.6000000238418579,0.6100000143051147,131567.0
2017-07-31,0.6200000047683716,0.6200000047683716,0.6100000143051147,0.6100000143051147,110401.0
2017-08-01,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,16853.0
2017-08-02,0.6150000095367432,0.6200000047683716,0.6150000095367432,0.6200000047683716,130725.0
2017-08-03,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,228636.0
2017-08-04,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,20000.0
2017-08-07,0.625,0.6399999856948853,0.625,0.6399999856948853,140660.0
2017-08-08,0.6150000095367432,0.6399999856948853,0.6150000095367432,0.6399999856948853,9087.0
2017-08-09,0.625,0.6499999761581421,0.6200000047683716,0.6499999761581421,2408884.0
2017-08-10,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,28123.0
2017-08-11,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,4700.0
2017-08-14,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,68698.0
2017-08-15,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2017-08-16,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,5000.0
2017-08-17,0.7350000143051147,0.7799999713897705,0.699999988079071,0.699999988079071,547067.0
2017-08-18,0.699999988079071,0.7200000286102295,0.699999988079071,0.7099999785423279,30744.0
2017-08-21,0.7049999833106995,0.7200000286102295,0.699999988079071,0.7200000286102295,68713.0
2017-08-22,0.7200000286102295,0.7200000286102295,0.699999988079071,0.7149999737739563,54986.0
2017-08-23,0.699999988079071,0.7099999785423279,0.699999988079071,0.7099999785423279,32788.0
2017-08-24,0.7099999785423279,0.7099999785423279,0.6800000071525574,0.699999988079071,55515.0
2017-08-25,0.699999988079071,0.7200000286102295,0.699999988079071,0.7099999785423279,39990.0
2017-08-28,0.699999988079071,0.699999988079071,0.6899999976158142,0.699999988079071,16132.0
2017-08-29,0.6850000023841858,0.699999988079071,0.6850000023841858,0.699999988079071,247824.0
2017-08-30,0.7200000286102295,0.7200000286102295,0.699999988079071,0.7200000286102295,314422.0
2017-08-31,0.7049999833106995,0.7200000286102295,0.7049999833106995,0.7200000286102295,21445.0
2017-09-01,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,25000.0
2017-09-04,0.7049999833106995,0.7200000286102295,0.699999988079071,0.7200000286102295,189362.0
2017-09-05,0.7200000286102295,0.7200000286102295,0.6850000023841858,0.7149999737739563,103776.0
2017-09-06,0.6899999976158142,0.7049999833106995,0.6899999976158142,0.7049999833106995,10101.0
2017-09-07,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.0
2017-09-08,0.699999988079071,0.7049999833106995,0.699999988079071,0.699999988079071,95446.0
2017-09-11,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,101357.0
2017-09-12,0.699999988079071,0.699999988079071,0.6899999976158142,0.6899999976158142,110943.0
2017-09-13,0.6850000023841858,0.699999988079071,0.6499999761581421,0.699999988079071,289473.0
2017-09-14,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,367531.0
2017-09-15,0.675000011920929,0.6800000071525574,0.6700000166893005,0.6800000071525574,12571.0
2017-09-18,0.6800000071525574,0.6899999976158142,0.6800000071525574,0.6899999976158142,74110.0
2017-09-19,0.7049999833106995,0.7049999833106995,0.699999988079071,0.699999988079071,30574.0
2017-09-20,0.7049999833106995,0.7049999833106995,0.699999988079071,0.699999988079071,38420.0
2017-09-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2017-09-22,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2017-09-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2017-09-26,0.6949999928474426,0.699999988079071,0.675000011920929,0.6949999928474426,64379.0
2017-09-27,0.6949999928474426,0.6974999904632568,0.6800000071525574,0.6899999976158142,352239.0
2017-09-28,0.6899999976158142,0.6899999976158142,0.675000011920929,0.6850000023841858,3204313.0
2017-09-29,0.6949999928474426,0.699999988079071,0.6850000023841858,0.6850000023841858,197792.0
2017-10-02,0.6850000023841858,0.699999988079071,0.6850000023841858,0.699999988079071,78663.0
2017-10-03,0.6899999976158142,0.6899999976158142,0.675000011920929,0.6850000023841858,84674.0
2017-10-04,0.6850000023841858,0.6899999976158142,0.6850000023841858,0.6899999976158142,21353.0
2017-10-05,0.6899999976158142,0.699999988079071,0.6899999976158142,0.6899999976158142,261183.0
2017-10-06,0.699999988079071,0.7250000238418579,0.699999988079071,0.7250000238418579,260587.0
2017-10-09,0.7250000238418579,0.7400000095367432,0.7250000238418579,0.7400000095367432,79393.0
2017-10-10,0.7300000190734863,0.7300000190734863,0.7200000286102295,0.7300000190734863,431298.0
2017-10-11,0.7300000190734863,0.7599999904632568,0.7300000190734863,0.7599999904632568,94155.0
2017-10-12,0.7799999713897705,0.7900000214576721,0.7549999952316284,0.7699999809265137,643156.0
2017-10-13,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,35467.0
2017-10-16,0.7749999761581421,0.7749999761581421,0.7599999904632568,0.7749999761581421,78547.0
2017-10-17,0.7599999904632568,0.7699999809265137,0.7599999904632568,0.7699999809265137,61173.0
2017-10-18,0.7699999809265137,0.7699999809265137,0.7649999856948853,0.7699999809265137,328814.0
2017-10-19,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,742121.0
2017-10-20,0.7649999856948853,0.7699999809265137,0.7649999856948853,0.7649999856948853,41679.0
2017-10-23,0.7699999809265137,0.7699999809265137,0.7649999856948853,0.7649999856948853,218953.0
2017-10-24,0.7649999856948853,0.7649999856948853,0.7649999856948853,0.7649999856948853,37742.0
2017-10-25,0.7649999856948853,0.7649999856948853,0.7649999856948853,0.7649999856948853,10320.0
2017-10-26,0.7749999761581421,0.7749999761581421,0.7699999809265137,0.7699999809265137,51477.0
2017-10-27,0.7699999809265137,0.7699999809265137,0.7599999904632568,0.7699999809265137,37060.0
2017-10-30,0.7799999713897705,0.7799999713897705,0.7649999856948853,0.7649999856948853,361146.0
2017-10-31,0.7699999809265137,0.7749999761581421,0.7670000195503235,0.7749999761581421,46693.0
2017-11-01,0.7699999809265137,0.7699999809265137,0.7649999856948853,0.7699999809265137,20666.0
2017-11-02,0.7699999809265137,0.7699999809265137,0.7599999904632568,0.7599999904632568,96435.0
2017-11-03,0.7649999856948853,0.7699999809265137,0.7599999904632568,0.7599999904632568,395375.0
2017-11-06,0.7620000243186951,0.7649999856948853,0.7250000238418579,0.7250000238418579,85480.0
2017-11-07,0.7300000190734863,0.7570000290870667,0.7300000190734863,0.7549999952316284,10829.0
2017-11-08,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,27000.0
2017-11-09,0.7649999856948853,0.7649999856948853,0.75,0.7549999952316284,42736.0
2017-11-10,0.75,0.75,0.7450000047683716,0.75,14962.0
2017-11-13,0.7450000047683716,0.75,0.7099999785423279,0.75,26233.0
2017-11-14,0.7250000238418579,0.75,0.7200000286102295,0.7400000095367432,51041.0
2017-11-15,0.75,0.7549999952316284,0.7450000047683716,0.7549999952316284,21191.0
2017-11-16,0.7450000047683716,0.7450000047683716,0.7300000190734863,0.7300000190734863,97727.0
2017-11-17,0.7400000095367432,0.7599999904632568,0.7400000095367432,0.7599999904632568,29053.0
2017-11-20,0.75,0.7749999761581421,0.7400000095367432,0.7749999761581421,54635.0
2017-11-21,0.7599999904632568,0.7950000166893005,0.7599999904632568,0.7900000214576721,102532.0
2017-11-22,0.7649999856948853,0.7799999713897705,0.7599999904632568,0.7749999761581421,39307.0
2017-11-23,0.7799999713897705,0.7799999713897705,0.7400000095367432,0.7649999856948853,31147.0
2017-11-24,0.7649999856948853,0.7699999809265137,0.7649999856948853,0.7649999856948853,20048.0
2017-11-27,0.75,0.75,0.75,0.75,14527.0
2017-11-28,0.7549999952316284,0.7549999952316284,0.7549999952316284,0.7549999952316284,30696.0
2017-11-29,0.75,0.7649999856948853,0.7200000286102295,0.7200000286102295,69355.0
2017-11-30,0.75,0.7799999713897705,0.7450000047683716,0.7799999713897705,110405.0
2017-12-01,0.7599999904632568,0.7799999713897705,0.7549999952316284,0.7749999761581421,52966.0
2017-12-04,0.75,0.7570000290870667,0.75,0.75,78610.0
2017-12-05,0.75,0.75,0.7450000047683716,0.7450000047683716,8118.0
2017-12-06,0.7400000095367432,0.7400000095367432,0.6499999761581421,0.7099999785423279,136155.0
2017-12-07,0.7070000171661377,0.7250000238418579,0.7049999833106995,0.7099999785423279,173004.0
2017-12-08,0.7049999833106995,0.7049999833106995,0.6899999976158142,0.699999988079071,138547.0
2017-12-11,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6700000166893005,20113.0
2017-12-12,0.675000011920929,0.6850000023841858,0.6700000166893005,0.6850000023841858,34940.0
2017-12-13,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6700000166893005,47329.0
2017-12-14,0.6650000214576721,0.6800000071525574,0.6499999761581421,0.6499999761581421,424188.0
2017-12-15,0.6700000166893005,0.675000011920929,0.6499999761581421,0.6499999761581421,40273.0
2017-12-18,0.6499999761581421,0.6800000071525574,0.6499999761581421,0.6600000262260437,1188795.0
2017-12-19,0.6650000214576721,0.6650000214576721,0.6499999761581421,0.6499999761581421,139301.0
2017-12-20,0.6499999761581421,0.6650000214576721,0.6299999952316284,0.6600000262260437,978076.0
2017-12-21,0.6499999761581421,0.6700000166893005,0.6449999809265137,0.6449999809265137,111058.0
2017-12-22,0.6449999809265137,0.6600000262260437,0.6449999809265137,0.6600000262260437,358824.0
2017-12-27,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,22892.0
2017-12-28,0.6800000071525574,0.6850000023841858,0.675000011920929,0.675000011920929,136700.0
2017-12-29,0.7250000238418579,0.7400000095367432,0.7250000238418579,0.7350000143051147,41704.0
2018-01-02,0.7400000095367432,0.7400000095367432,0.7300000190734863,0.7300000190734863,202751.0
2018-01-03,0.7149999737739563,0.7350000143051147,0.7149999737739563,0.7300000190734863,1723924.0
2018-01-04,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2018-01-05,0.7350000143051147,0.7900000214576721,0.7350000143051147,0.7699999809265137,126956.0
2018-01-08,0.7699999809265137,0.7799999713897705,0.7699999809265137,0.7799999713897705,20587.0
2018-01-09,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,12004.0
2018-01-10,0.75,0.7699999809265137,0.75,0.75,61724.0
2018-01-11,0.7699999809265137,0.7699999809265137,0.7649999856948853,0.7649999856948853,22253.0
2018-01-12,0.7799999713897705,0.7799999713897705,0.7649999856948853,0.7699999809265137,7573.0
2018-01-15,0.7699999809265137,0.7799999713897705,0.7699999809265137,0.7699999809265137,271907.0
2018-01-16,0.7799999713897705,0.7799999713897705,0.75,0.7599999904632568,56158.0
2018-01-17,0.7599999904632568,0.7599999904632568,0.7200000286102295,0.7450000047683716,78648.0
2018-01-18,0.7450000047683716,0.7450000047683716,0.6899999976158142,0.7450000047683716,43243.0
2018-01-19,0.6949999928474426,0.7300000190734863,0.6949999928474426,0.7300000190734863,8241.0
2018-01-22,0.7300000190734863,0.7450000047683716,0.7300000190734863,0.7450000047683716,7953.0
2018-01-23,0.7450000047683716,0.75,0.7450000047683716,0.75,70299.0
2018-01-24,0.75,0.75,0.75,0.75,2666.0
2018-01-25,0.7250000238418579,0.75,0.7250000238418579,0.75,26646.0
2018-01-29,0.75,0.75,0.7250000238418579,0.7450000047683716,706449.0
2018-01-30,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,27726.0
2018-01-31,0.7400000095367432,0.7599999904632568,0.7400000095367432,0.75,75024.0
2018-02-01,0.7300000190734863,0.7400000095367432,0.7200000286102295,0.7400000095367432,204190.0
2018-02-02,0.7749999761581421,0.7749999761581421,0.7300000190734863,0.7300000190734863,14226.0
2018-02-05,0.699999988079071,0.7149999737739563,0.699999988079071,0.7099999785423279,1297992.0
2018-02-06,0.699999988079071,0.7400000095367432,0.699999988079071,0.7049999833106995,24112.0
2018-02-07,0.75,0.7599999904632568,0.7450000047683716,0.75,593051.0
2018-02-08,0.7250000238418579,0.7400000095367432,0.699999988079071,0.699999988079071,19149.0
2018-02-09,0.699999988079071,0.699999988079071,0.675000011920929,0.675000011920929,142817.0
2018-02-12,0.6850000023841858,0.6919999718666077,0.6700000166893005,0.6700000166893005,34328.0
2018-02-13,0.675000011920929,0.675000011920929,0.6700000166893005,0.6700000166893005,21005.0
2018-02-14,0.6700000166893005,0.675000011920929,0.6549999713897705,0.6600000262260437,69188.0
2018-02-15,0.6650000214576721,0.675000011920929,0.6399999856948853,0.6549999713897705,210855.0
2018-02-16,0.6549999713897705,0.6700000166893005,0.6449999809265137,0.6650000214576721,232670.0
2018-02-19,0.6600000262260437,0.6650000214576721,0.6449999809265137,0.6650000214576721,381665.0
2018-02-20,0.6499999761581421,0.6499999761581421,0.6150000095367432,0.6399999856948853,1598764.0
2018-02-21,0.6200000047683716,0.6299999952316284,0.6000000238418579,0.6100000143051147,420353.0
2018-02-22,0.6200000047683716,0.6200000047683716,0.5950000286102295,0.6050000190734863,197691.0
2018-02-23,0.6000000238418579,0.6050000190734863,0.5899999737739563,0.6000000238418579,975600.0
2018-02-26,0.6050000190734863,0.6449999809265137,0.6000000238418579,0.6200000047683716,916099.0
2018-02-27,0.6349999904632568,0.6499999761581421,0.6349999904632568,0.6399999856948853,176897.0
2018-02-28,0.6499999761581421,0.6650000214576721,0.6399999856948853,0.6499999761581421,188497.0
2018-03-01,0.6499999761581421,0.6800000071525574,0.6499999761581421,0.6499999761581421,406477.0
2018-03-02,0.6499999761581421,0.6800000071525574,0.6499999761581421,0.6600000262260437,53688.0
2018-03-05,0.6600000262260437,0.6600000262260437,0.6549999713897705,0.6549999713897705,232949.0
2018-03-06,0.6600000262260437,0.675000011920929,0.6600000262260437,0.675000011920929,224349.0
2018-03-07,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6650000214576721,261070.0
2018-03-08,0.6700000166893005,0.675000011920929,0.6700000166893005,0.675000011920929,113905.0
2018-03-09,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,154534.0
2018-03-12,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6800000071525574,102004.0
2018-03-13,0.6700000166893005,0.675000011920929,0.6700000166893005,0.675000011920929,47358.0
2018-03-14,0.671999990940094,0.671999990940094,0.6700000166893005,0.6700000166893005,72691.0
2018-03-15,0.6700000166893005,0.6700000166893005,0.6650000214576721,0.6650000214576721,47347.0
2018-03-16,0.6700000166893005,0.6700000166893005,0.6650000214576721,0.6650000214576721,32266.0
2018-03-19,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6600000262260437,170716.0
2018-03-20,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,39000.0
2018-03-21,0.6700000166893005,0.6700000166893005,0.6549999713897705,0.6549999713897705,130328.0
2018-03-22,0.6549999713897705,0.6549999713897705,0.6399999856948853,0.6399999856948853,271475.0
2018-03-23,0.6499999761581421,0.6499999761581421,0.6200000047683716,0.6399999856948853,175063.0
2018-03-26,0.6620000004768372,0.6625000238418579,0.6600000262260437,0.6600000262260437,78222.0
2018-03-27,0.6600000262260437,0.6650000214576721,0.6600000262260437,0.6600000262260437,60563.0
2018-03-28,0.6549999713897705,0.6600000262260437,0.6499999761581421,0.6549999713897705,81042.0
2018-03-29,0.6399999856948853,0.6399999856948853,0.6299999952316284,0.6399999856948853,76179.0
2018-04-03,0.6399999856948853,0.6399999856948853,0.6050000190734863,0.6299999952316284,163499.0
2018-04-04,0.6349999904632568,0.6349999904632568,0.6200000047683716,0.6349999904632568,92724.0
2018-04-05,0.6299999952316284,0.6600000262260437,0.6299999952316284,0.6600000262260437,37279.0
2018-04-06,0.6600000262260437,0.6650000214576721,0.6499999761581421,0.6650000214576721,38486.0
2018-04-09,0.6549999713897705,0.6650000214576721,0.6549999713897705,0.6650000214576721,273944.0
2018-04-10,0.6600000262260437,0.6700000166893005,0.6499999761581421,0.6600000262260437,27057.0
2018-04-11,0.6600000262260437,0.6700000166893005,0.6600000262260437,0.6700000166893005,58485.0
2018-04-12,0.6600000262260437,0.6600000262260437,0.6549999713897705,0.6549999713897705,46644.0
2018-04-13,0.6600000262260437,0.675000011920929,0.6600000262260437,0.675000011920929,141929.0
2018-04-16,0.6800000071525574,0.6800000071525574,0.6700000166893005,0.6700000166893005,565902.0
2018-04-17,0.6600000262260437,0.6600000262260437,0.6449999809265137,0.6449999809265137,42394.0
2018-04-18,0.6399999856948853,0.6499999761581421,0.6349999904632568,0.6499999761581421,76327.0
2018-04-19,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.6449999809265137,4694.0
2018-04-20,0.6449999809265137,0.6449999809265137,0.6299999952316284,0.6299999952316284,113752.0
2018-04-23,0.6200000047683716,0.6399999856948853,0.6200000047683716,0.6299999952316284,113754.0
2018-04-24,0.625,0.6349999904632568,0.6200000047683716,0.6299999952316284,51463.0
2018-04-26,0.6299999952316284,0.6299999952316284,0.6200000047683716,0.6299999952316284,160151.0
2018-04-27,0.6299999952316284,0.6700000166893005,0.6299999952316284,0.6650000214576721,86244.0
2018-04-30,0.6549999713897705,0.6800000071525574,0.6549999713897705,0.6800000071525574,17421.0
2018-05-01,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,21793.0
2018-05-02,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,14263.0
2018-05-03,0.6600000262260437,0.6650000214576721,0.6549999713897705,0.6600000262260437,45163.0
2018-05-04,0.6600000262260437,0.6650000214576721,0.6600000262260437,0.6600000262260437,241087.0
2018-05-07,0.6499999761581421,0.6600000262260437,0.6499999761581421,0.6600000262260437,8732.0
2018-05-08,0.6399999856948853,0.6700000166893005,0.6299999952316284,0.6299999952316284,72165.0
2018-05-09,0.6299999952316284,0.6650000214576721,0.6299999952316284,0.6650000214576721,6868.0
2018-05-10,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,403937.0
2018-05-11,0.6499999761581421,0.6650000214576721,0.6499999761581421,0.6650000214576721,78690.0
2018-05-14,0.6600000262260437,0.6600000262260437,0.6499999761581421,0.6499999761581421,100307.0
2018-05-15,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,14500.0
2018-05-16,0.6449999809265137,0.6499999761581421,0.6299999952316284,0.6399999856948853,77213.0
2018-05-17,0.6399999856948853,0.6449999809265137,0.6370000243186951,0.6399999856948853,72132.0
2018-05-18,0.6349999904632568,0.6499999761581421,0.6349999904632568,0.6449999809265137,38102.0
2018-05-21,0.6499999761581421,0.6499999761581421,0.6349999904632568,0.6399999856948853,84195.0
2018-05-22,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,2256.0
2018-05-23,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6399999856948853,175148.0
2018-05-24,0.6349999904632568,0.6499999761581421,0.6349999904632568,0.6499999761581421,22321.0
2018-05-25,0.6399999856948853,0.6650000214576721,0.6399999856948853,0.6549999713897705,131950.0
2018-05-28,0.6549999713897705,0.6600000262260437,0.6549999713897705,0.6600000262260437,24300.0
2018-05-29,0.6499999761581421,0.6650000214576721,0.6499999761581421,0.6600000262260437,30900.0
2018-05-30,0.6600000262260437,0.6600000262260437,0.6499999761581421,0.6549999713897705,55458.0
2018-05-31,0.6600000262260437,0.6650000214576721,0.6499999761581421,0.6499999761581421,23144.0
2018-06-01,0.6600000262260437,0.6600000262260437,0.6499999761581421,0.6499999761581421,8384.0
2018-06-04,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.6449999809265137,68761.0
2018-06-05,0.6399999856948853,0.6399999856948853,0.6349999904632568,0.6349999904632568,40830.0
2018-06-06,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,7898.0
2018-06-07,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,14075.0
2018-06-08,0.6399999856948853,0.6449999809265137,0.6399999856948853,0.6449999809265137,5000.0
2018-06-12,0.6499999761581421,0.6499999761581421,0.6449999809265137,0.6449999809265137,35671.0
2018-06-13,0.6449999809265137,0.6449999809265137,0.6299999952316284,0.6349999904632568,25381.0
2018-06-14,0.6299999952316284,0.6399999856948853,0.6299999952316284,0.6299999952316284,39853.0
2018-06-15,0.6349999904632568,0.6349999904632568,0.6299999952316284,0.6299999952316284,26272.0
2018-06-18,0.6200000047683716,0.6349999904632568,0.6150000095367432,0.6349999904632568,170123.0
2018-06-19,0.6349999904632568,0.6449999809265137,0.6349999904632568,0.6399999856948853,46827.0
2018-06-20,0.6399999856948853,0.6449999809265137,0.6349999904632568,0.6399999856948853,86668.0
2018-06-21,0.6399999856948853,0.6399999856948853,0.625,0.6349999904632568,65145.0
2018-06-22,0.6399999856948853,0.6449999809265137,0.625,0.6399999856948853,63982.0
2018-06-25,0.6399999856948853,0.6499999761581421,0.625,0.625,81412.0
2018-06-26,0.6349999904632568,0.6399999856948853,0.625,0.625,37005.0
2018-06-27,0.6299999952316284,0.6349999904632568,0.625,0.6349999904632568,64308.0
2018-06-28,0.6399999856948853,0.6399999856948853,0.6200000047683716,0.6200000047683716,84429.0
2018-06-29,0.6399999856948853,0.6449999809265137,0.6200000047683716,0.6200000047683716,185214.0
2018-07-02,0.6200000047683716,0.6499999761581421,0.6100000143051147,0.6499999761581421,64988.0
2018-07-03,0.6650000214576721,0.6650000214576721,0.6000000238418579,0.6050000190734863,265070.0
2018-07-04,0.6499999761581421,0.6499999761581421,0.6000000238418579,0.6000000238418579,168120.0
2018-07-05,0.6050000190734863,0.6050000190734863,0.5950000286102295,0.5950000286102295,101973.0
2018-07-06,0.6050000190734863,0.6050000190734863,0.5950000286102295,0.6000000238418579,124613.0
2018-07-09,0.6050000190734863,0.6050000190734863,0.5950000286102295,0.5950000286102295,80850.0
2018-07-10,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,53755.0
2018-07-11,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,101671.0
2018-07-12,0.6000000238418579,0.6050000190734863,0.5849999785423279,0.5849999785423279,64511.0
2018-07-13,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,84665.0
2018-07-16,0.5950000286102295,0.5950000286102295,0.5899999737739563,0.5899999737739563,15399.0
2018-07-17,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5899999737739563,67645.0
2018-07-18,0.5950000286102295,0.6000000238418579,0.5899999737739563,0.6000000238418579,44553.0
2018-07-19,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,8801.0
2018-07-20,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,265057.0
2018-07-23,0.6000000238418579,0.6100000143051147,0.5899999737739563,0.5899999737739563,139127.0
2018-07-24,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6000000238418579,144634.0
2018-07-25,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,118655.0
2018-07-26,0.5950000286102295,0.6000000238418579,0.5950000286102295,0.5950000286102295,24853.0
2018-07-27,0.6000000238418579,0.6050000190734863,0.5899999737739563,0.5899999737739563,91313.0
2018-07-30,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.5950000286102295,576113.0
2018-07-31,0.5950000286102295,0.6000000238418579,0.5899999737739563,0.5950000286102295,177440.0
2018-08-01,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.6000000238418579,24443.0
2018-08-02,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,13299.0
2018-08-03,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.6000000238418579,30190.0
2018-08-06,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.6000000238418579,74376.0
2018-08-07,0.5950000286102295,0.6000000238418579,0.5950000286102295,0.6000000238418579,23771.0
2018-08-08,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,38884.0
2018-08-09,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,38884.0
2018-08-10,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,15777.0
2018-08-13,0.6050000190734863,0.6399999856948853,0.6050000190734863,0.6150000095367432,429290.0
2018-08-14,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,10493.0
2018-08-15,0.6299999952316284,0.6299999952316284,0.6200000047683716,0.6200000047683716,7713.0
2018-08-16,0.6050000190734863,0.625,0.6050000190734863,0.625,16178.0
2018-08-17,0.625,0.6299999952316284,0.6000000238418579,0.6150000095367432,89747.0
2018-08-20,0.625,0.625,0.5950000286102295,0.5950000286102295,48985.0
2018-08-21,0.5899999737739563,0.6349999904632568,0.5899999737739563,0.6100000143051147,80991.0
2018-08-22,0.621999979019165,0.6349999904632568,0.621999979019165,0.6299999952316284,7820.0
2018-08-23,0.625,0.6299999952316284,0.625,0.6299999952316284,11257.0
2018-08-24,0.6200000047683716,0.625,0.6000000238418579,0.6000000238418579,23500.0
2018-08-27,0.6050000190734863,0.6050000190734863,0.6000000238418579,0.6000000238418579,308415.0
2018-08-28,0.6299999952316284,0.6449999809265137,0.6299999952316284,0.6449999809265137,83724.0
2018-08-29,0.6399999856948853,0.6399999856948853,0.6200000047683716,0.6399999856948853,28227.0
2018-08-30,0.6050000190734863,0.6200000047683716,0.5849999785423279,0.6000000238418579,460740.0
2018-08-31,0.6000000238418579,0.6050000190734863,0.5849999785423279,0.6000000238418579,2716669.0
2018-09-03,0.6000000238418579,0.6700000166893005,0.6000000238418579,0.6700000166893005,1074732.0
2018-09-04,0.6449999809265137,0.6600000262260437,0.6449999809265137,0.6499999761581421,77715.0
2018-09-05,0.6499999761581421,0.6549999713897705,0.6499999761581421,0.6549999713897705,7748.0
2018-09-06,0.6499999761581421,0.6600000262260437,0.6299999952316284,0.6399999856948853,323729.0
2018-09-07,0.6499999761581421,0.6600000262260437,0.6499999761581421,0.6600000262260437,48865.0
2018-09-10,0.6600000262260437,0.6700000166893005,0.6499999761581421,0.6499999761581421,187953.0
2018-09-11,0.6449999809265137,0.6499999761581421,0.6399999856948853,0.6399999856948853,144632.0
2018-09-12,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6399999856948853,104180.0
2018-09-13,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,137249.0
2018-09-14,0.6499999761581421,0.6499999761581421,0.6449999809265137,0.6449999809265137,70141.0
2018-09-17,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.6399999856948853,18994.0
2018-09-18,0.6499999761581421,0.6600000262260437,0.6499999761581421,0.6600000262260437,878.0
2018-09-19,0.6600000262260437,0.6700000166893005,0.6499999761581421,0.6700000166893005,50664.0
2018-09-20,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,1598.0
2018-09-21,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,7630.0
2018-09-24,0.6700000166893005,0.6700000166893005,0.6549999713897705,0.6650000214576721,112054.0
2018-09-25,0.6650000214576721,0.6800000071525574,0.6650000214576721,0.6800000071525574,52988.0
2018-09-26,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,27370.0
2018-09-27,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6700000166893005,5919.0
2018-09-28,0.6650000214576721,0.6800000071525574,0.6650000214576721,0.6800000071525574,421197.0
2018-10-01,0.6899999976158142,0.6899999976158142,0.6100000143051147,0.6100000143051147,91064.0
2018-10-02,0.6399999856948853,0.6449999809265137,0.6399999856948853,0.6399999856948853,41712.0
2018-10-03,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6449999809265137,13976.0
2018-10-04,0.6449999809265137,0.6449999809265137,0.6399999856948853,0.6449999809265137,20860.0
2018-10-05,0.6449999809265137,0.6899999976158142,0.6449999809265137,0.6499999761581421,8616.0
2018-10-08,0.6549999713897705,0.6549999713897705,0.6399999856948853,0.6399999856948853,63015.0
2018-10-09,0.6449999809265137,0.6449999809265137,0.6399999856948853,0.6399999856948853,4975.0
2018-10-10,0.6449999809265137,0.6700000166893005,0.6449999809265137,0.6700000166893005,15048.0
2018-10-11,0.6499999761581421,0.6499999761581421,0.625,0.625,153845.0
2018-10-12,0.6200000047683716,0.6449999809265137,0.6200000047683716,0.6200000047683716,30469.0
2018-10-15,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,5040.0
2018-10-16,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,68372.0
2018-10-17,0.6499999761581421,0.6499999761581421,0.6299999952316284,0.6299999952316284,2237835.0
2018-10-18,0.6200000047683716,0.6449999809265137,0.6200000047683716,0.625,52089.0
2018-10-19,0.6449999809265137,0.6499999761581421,0.6449999809265137,0.6499999761581421,18362.0
2018-10-22,0.6349999904632568,0.6349999904632568,0.6200000047683716,0.6200000047683716,10559.0
2018-10-23,0.625,0.6349999904632568,0.625,0.6299999952316284,23491.0
2018-10-24,0.6349999904632568,0.6449999809265137,0.6349999904632568,0.6449999809265137,5399.0
2018-10-25,0.6299999952316284,0.6449999809265137,0.6200000047683716,0.6299999952316284,91719.0
2018-10-26,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.6399999856948853,51729.0
2018-10-29,0.6399999856948853,0.6499999761581421,0.625,0.6499999761581421,45012.0
2018-10-30,0.6399999856948853,0.6399999856948853,0.6349999904632568,0.6399999856948853,29011.0
2018-10-31,0.6399999856948853,0.6399999856948853,0.625,0.6299999952316284,77478.0
2018-11-01,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,234630.0
2018-11-02,0.6200000047683716,0.6200000047683716,0.6000000238418579,0.6000000238418579,123225.0
2018-11-05,0.6019999980926514,0.6025000214576721,0.5920000076293945,0.5950000286102295,709569.0
2018-11-06,0.6000000238418579,0.6000000238418579,0.5350000262260437,0.5550000071525574,368614.0
2018-11-07,0.5600000023841858,0.5699999928474426,0.5519999861717224,0.5550000071525574,598510.0
2018-11-08,0.5649999976158142,0.6000000238418579,0.5649999976158142,0.6000000238418579,2409243.0
2018-11-09,0.5899999737739563,0.5950000286102295,0.5849999785423279,0.5849999785423279,17998.0
2018-11-12,0.6000000238418579,0.6100000143051147,0.5950000286102295,0.6100000143051147,44514.0
2018-11-13,0.6000000238418579,0.6100000143051147,0.5950000286102295,0.6100000143051147,44514.0
2018-11-14,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,2000.0
2018-11-15,0.5899999737739563,0.6050000190734863,0.5899999737739563,0.5950000286102295,68204.0
2018-11-16,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,2000.0
2018-11-19,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0
2018-11-20,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,5000.0
2018-11-21,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,4000.0
2018-11-22,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,32267.0
2018-11-23,0.6000000238418579,0.6050000190734863,0.6000000238418579,0.6000000238418579,18582.0
2018-11-26,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,1982.0
2018-11-27,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0
2018-11-28,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,15000.0
2018-11-29,0.5950000286102295,0.6000000238418579,0.5899999737739563,0.6000000238418579,302937.0
2018-11-30,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,36229.0
2018-12-03,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,36229.0
2018-12-04,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,39650.0
2018-12-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,17588.0
2018-12-06,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,15000.0
2018-12-07,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,5000.0
2018-12-10,0.5849999785423279,0.5849999785423279,0.5699999928474426,0.5699999928474426,144190.0
2018-12-11,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5849999785423279,14551.0
2018-12-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,351617.0
2018-12-13,0.574999988079071,0.5799999833106995,0.574999988079071,0.5799999833106995,32000.0
2018-12-14,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.574999988079071,19800.0
2018-12-17,0.574999988079071,0.5799999833106995,0.5699999928474426,0.574999988079071,79801.0
2018-12-18,0.574999988079071,0.574999988079071,0.5699999928474426,0.5699999928474426,83415.0
2018-12-19,0.5799999833106995,0.5799999833106995,0.574999988079071,0.574999988079071,70000.0
2018-12-20,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5899999737739563,401820.0
2018-12-21,0.5699999928474426,0.5849999785423279,0.5600000023841858,0.5799999833106995,473410.0
2018-12-24,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,58807.0
2018-12-27,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,55000.0
2018-12-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,81666.0
2018-12-31,0.6000000238418579,0.6200000047683716,0.5699999928474426,0.6200000047683716,400933.0
2019-01-02,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,50000.0
2019-01-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,40000.0
2019-01-04,0.574999988079071,0.574999988079071,0.5699999928474426,0.574999988079071,1753.0
2019-01-07,0.5849999785423279,0.6050000190734863,0.5849999785423279,0.6000000238418579,116248.0
2019-01-08,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,19916.0
2019-01-09,0.6000000238418579,0.6000000238418579,0.5849999785423279,0.5849999785423279,130408.0
2019-01-10,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,33000.0
2019-01-11,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,5000.0
2019-01-14,0.5899999737739563,0.6000000238418579,0.5849999785423279,0.5849999785423279,75124.0
2019-01-15,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0
2019-01-16,0.5849999785423279,0.5849999785423279,0.5799999833106995,0.5799999833106995,56200.0
2019-01-17,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,8675.0
2019-01-18,0.574999988079071,0.574999988079071,0.5699999928474426,0.5699999928474426,150434.0
2019-01-21,0.5649999976158142,0.5649999976158142,0.5600000023841858,0.5649999976158142,101117.0
2019-01-22,0.574999988079071,0.574999988079071,0.5600000023841858,0.5600000023841858,62885.0
2019-01-23,0.5649999976158142,0.5649999976158142,0.5600000023841858,0.5600000023841858,147006.0
2019-01-24,0.5600000023841858,0.5699999928474426,0.550000011920929,0.550000011920929,164596.0
2019-01-25,0.5550000071525574,0.5550000071525574,0.5450000166893005,0.5450000166893005,225375.0
2019-01-29,0.5450000166893005,0.5550000071525574,0.5450000166893005,0.5550000071525574,109770.0
2019-01-30,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,9163.0
2019-01-31,0.550000011920929,0.550000011920929,0.5400000214576721,0.5400000214576721,83863.0
2019-02-01,0.5400000214576721,0.5550000071525574,0.5400000214576721,0.5550000071525574,13249.0
2019-02-04,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,8329.0
2019-02-05,0.550000011920929,0.550000011920929,0.5450000166893005,0.5450000166893005,16098.0
2019-02-06,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,6302.0
2019-02-07,0.550000011920929,0.5550000071525574,0.550000011920929,0.5550000071525574,15724.0
2019-02-08,0.550000011920929,0.550000011920929,0.5320000052452087,0.5450000166893005,173088.0
2019-02-11,0.5849999785423279,0.5849999785423279,0.5699999928474426,0.5699999928474426,46181.0
2019-02-12,0.5849999785423279,0.6000000238418579,0.5849999785423279,0.6000000238418579,7400.0
2019-02-13,0.6150000095367432,0.6150000095367432,0.5899999737739563,0.5899999737739563,88141.0
2019-02-14,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2019-02-15,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,8002.0
2019-02-18,0.6000000238418579,0.6000000238418579,0.5699999928474426,0.5699999928474426,64332.0
2019-02-19,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,5300.0
2019-02-20,0.574999988079071,0.574999988079071,0.5600000023841858,0.5649999976158142,190130.0
2019-02-21,0.574999988079071,0.5799999833106995,0.5649999976158142,0.5649999976158142,23401.0
2019-02-22,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,33401.0
2019-02-25,0.5649999976158142,0.5849999785423279,0.5649999976158142,0.5699999928474426,109012.0
2019-02-26,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5849999785423279,19367.0
2019-02-27,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5699999928474426,18976.0
2019-02-28,0.5899999737739563,0.5899999737739563,0.574999988079071,0.574999988079071,48492.0
2019-03-01,0.574999988079071,0.574999988079071,0.5699999928474426,0.5699999928474426,95419.0
2019-03-04,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,44408.0
2019-03-05,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,66391.0
2019-03-06,0.5699999928474426,0.5899999737739563,0.5699999928474426,0.5849999785423279,26483.0
2019-03-07,0.5699999928474426,0.574999988079071,0.5699999928474426,0.574999988079071,27500.0
2019-03-08,0.574999988079071,0.5899999737739563,0.574999988079071,0.574999988079071,126644.0
2019-03-11,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5799999833106995,64185.0
2019-03-12,0.5799999833106995,0.5799999833106995,0.5649999976158142,0.5699999928474426,390321.0
2019-03-13,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,61365.0
2019-03-14,0.5600000023841858,0.5649999976158142,0.5550000071525574,0.5550000071525574,75105.0
2019-03-15,0.5550000071525574,0.5699999928474426,0.550000011920929,0.550000011920929,675276.0
2019-03-18,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,308242.0
2019-03-19,0.550000011920929,0.550000011920929,0.5450000166893005,0.5450000166893005,514808.0
2019-03-20,0.550000011920929,0.5550000071525574,0.550000011920929,0.5525000095367432,49113.0
2019-03-21,0.550000011920929,0.5525000095367432,0.550000011920929,0.5525000095367432,52726.0
2019-03-22,0.5550000071525574,0.5649999976158142,0.5550000071525574,0.5550000071525574,58081.0
2019-03-25,0.5600000023841858,0.5669999718666077,0.5600000023841858,0.5674999952316284,22321.0
2019-03-26,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,5500.0
2019-03-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,944.0
2019-03-28,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,27517.0
2019-03-29,0.5799999833106995,0.5799999833106995,0.574999988079071,0.574999988079071,41448.0
2019-04-01,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.5950000286102295,35140.0
2019-04-02,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,26000.0
2019-04-03,0.5849999785423279,0.5899999737739563,0.574999988079071,0.5799999833106995,76453.0
2019-04-04,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5950000286102295,63107.0
2019-04-05,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,55.0
2019-04-08,0.5849999785423279,0.5870000123977661,0.5799999833106995,0.5799999833106995,221172.0
2019-04-09,0.5699999928474426,0.574999988079071,0.5699999928474426,0.5699999928474426,176071.0
2019-04-10,0.5600000023841858,0.5600000023841858,0.5550000071525574,0.5550000071525574,71323.0
2019-04-11,0.5649999976158142,0.5649999976158142,0.5550000071525574,0.5550000071525574,155351.0
2019-04-12,0.5550000071525574,0.5649999976158142,0.5550000071525574,0.5600000023841858,507374.0
2019-04-15,0.5950000286102295,0.6000000238418579,0.5849999785423279,0.5849999785423279,238707.0
2019-04-16,0.6000000238418579,0.6100000143051147,0.5950000286102295,0.6000000238418579,95575.0
2019-04-17,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,180866.0
2019-04-18,0.5899999737739563,0.5899999737739563,0.5849999785423279,0.5899999737739563,142223.0
2019-04-23,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,12700.0
2019-04-24,0.5899999737739563,0.625,0.5849999785423279,0.5849999785423279,674456.0
2019-04-26,0.5899999737739563,0.6000000238418579,0.5600000023841858,0.5899999737739563,303421.0
2019-04-29,0.5950000286102295,0.6000000238418579,0.5899999737739563,0.5899999737739563,97217.0
2019-04-30,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6000000238418579,14133.0
2019-05-01,0.6000000238418579,0.6100000143051147,0.5899999737739563,0.6100000143051147,39416.0
2019-05-02,0.5950000286102295,0.6000000238418579,0.5950000286102295,0.6000000238418579,5407.0
2019-05-03,0.5950000286102295,0.5950000286102295,0.5849999785423279,0.5899999737739563,102118.0
2019-05-06,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.5899999737739563,66169.0
2019-05-07,0.5899999737739563,0.5899999737739563,0.5649999976158142,0.5799999833106995,139693.0
2019-05-08,0.5799999833106995,0.5849999785423279,0.5799999833106995,0.5799999833106995,44905.0
2019-05-09,0.5799999833106995,0.5899999737739563,0.5799999833106995,0.5799999833106995,777869.0
2019-05-10,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2019-05-13,0.5899999737739563,0.5899999737739563,0.5849999785423279,0.5849999785423279,29165.0
2019-05-14,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,92450.0
2019-05-15,0.5849999785423279,0.6200000047683716,0.5849999785423279,0.6000000238418579,135385.0
2019-05-16,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,82686.0
2019-05-17,0.5950000286102295,0.6000000238418579,0.5950000286102295,0.6000000238418579,45254.0
2019-05-20,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,99303.0
2019-05-21,0.5950000286102295,0.5950000286102295,0.5899999737739563,0.5899999737739563,68887.0
2019-05-22,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5950000286102295,34720.0
2019-05-23,0.5950000286102295,0.5950000286102295,0.5899999737739563,0.5899999737739563,42838.0
2019-05-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,8175.0
2019-05-27,0.6000000238418579,0.6025000214576721,0.6000000238418579,0.6000000238418579,75103.0
2019-05-28,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5950000286102295,28164.0
2019-05-29,0.6000000238418579,0.6100000143051147,0.5950000286102295,0.6000000238418579,37281.0
2019-05-30,0.6000000238418579,0.6399999856948853,0.5950000286102295,0.6000000238418579,254610.0
2019-05-31,0.6000000238418579,0.6299999952316284,0.6000000238418579,0.6299999952316284,31769.0
2019-06-03,0.6200000047683716,0.6200000047683716,0.6000000238418579,0.6000000238418579,81135.0
2019-06-04,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.6000000238418579,20510.0
2019-06-05,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,24835.0
2019-06-06,0.5899999737739563,0.5950000286102295,0.5849999785423279,0.5950000286102295,68237.0
2019-06-07,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,11000.0
2019-06-11,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,42800.0
2019-06-12,0.5849999785423279,0.5899999737739563,0.5849999785423279,0.5849999785423279,560768.0
2019-06-13,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,15000.0
2019-06-14,0.5799999833106995,0.5899999737739563,0.5799999833106995,0.5899999737739563,60360.0
2019-06-17,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5950000286102295,179936.0
2019-06-18,0.5950000286102295,0.6200000047683716,0.5950000286102295,0.6000000238418579,223618.0
2019-06-19,0.6000000238418579,0.6025000214576721,0.6000000238418579,0.6025000214576721,28666.0
2019-06-20,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,153881.0
2019-06-21,0.5950000286102295,0.5950000286102295,0.5899999737739563,0.5899999737739563,31905.0
2019-06-24,0.5899999737739563,0.5899999737739563,0.5699999928474426,0.5799999833106995,746667.0
2019-06-25,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.574999988079071,122988.0
2019-06-26,0.574999988079071,0.5950000286102295,0.5699999928474426,0.574999988079071,318243.0
2019-06-27,0.574999988079071,0.574999988079071,0.5699999928474426,0.5699999928474426,67352.0
2019-06-28,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2019-07-01,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,8500.0
2019-07-02,0.5799999833106995,0.5899999737739563,0.574999988079071,0.5899999737739563,79975.0
2019-07-03,0.5899999737739563,0.5899999737739563,0.5849999785423279,0.5849999785423279,5469.0
2019-07-04,0.5849999785423279,0.5899999737739563,0.5799999833106995,0.5899999737739563,57646.0
2019-07-05,0.5899999737739563,0.6000000238418579,0.5799999833106995,0.6000000238418579,3682120.0
2019-07-08,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.6000000238418579,24921.0
2019-07-09,0.6000000238418579,0.6200000047683716,0.6000000238418579,0.6000000238418579,917166.0
2019-07-10,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,35937.0
2019-07-11,0.5899999737739563,0.5950000286102295,0.5899999737739563,0.5899999737739563,56770.0
2019-07-12,0.6000000238418579,0.6000000238418579,0.5950000286102295,0.5950000286102295,20820.0
2019-07-15,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.5799999833106995,44347.0
2019-07-16,0.5849999785423279,0.6000000238418579,0.574999988079071,0.574999988079071,59192.0
2019-07-17,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0.0
2019-07-18,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,7500.0
2019-07-19,0.5799999833106995,0.5899999737739563,0.5699999928474426,0.574999988079071,108695.0
2019-07-22,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,27806.0
2019-07-23,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,12272.0
2019-07-24,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,94271.0
2019-07-25,0.5699999928474426,0.5699999928474426,0.5649999976158142,0.5649999976158142,12758.0
2019-07-26,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,43598.0
2019-07-29,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,76520.0
2019-07-30,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,26142.0
2019-07-31,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2019-08-01,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,66784.0
2019-08-02,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,8000.0
2019-08-05,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2019-08-06,0.5649999976158142,0.5649999976158142,0.5550000071525574,0.5550000071525574,154345.0
2019-08-07,0.5600000023841858,0.5600000023841858,0.5550000071525574,0.5550000071525574,111415.0
2019-08-08,0.5600000023841858,0.5600000023841858,0.5550000071525574,0.5550000071525574,248572.0
2019-08-09,0.5600000023841858,0.5600000023841858,0.5550000071525574,0.5550000071525574,396263.0
2019-08-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,121473.0
2019-08-13,0.574999988079071,0.5799999833106995,0.574999988079071,0.5799999833106995,20000.0
2019-08-14,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2019-08-15,0.5649999976158142,0.5649999976158142,0.5600000023841858,0.5649999976158142,147558.0
2019-08-16,0.5649999976158142,0.5649999976158142,0.5550000071525574,0.5550000071525574,385746.0
2019-08-19,0.5600000023841858,0.5600000023841858,0.550000011920929,0.550000011920929,204544.0
2019-08-20,0.5550000071525574,0.5550000071525574,0.550000011920929,0.550000011920929,501074.0
2019-08-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5059.0
2019-08-22,0.550000011920929,0.5799999833106995,0.5249999761581421,0.5799999833106995,247983.0
2019-08-23,0.5519999861717224,0.5600000023841858,0.5400000214576721,0.550000011920929,535866.0
2019-08-26,0.5799999833106995,0.5950000286102295,0.5600000023841858,0.5950000286102295,1835777.0
2019-08-27,0.6000000238418579,0.6800000071525574,0.6000000238418579,0.675000011920929,1253065.0
2019-08-28,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6650000214576721,227861.0
2019-08-29,0.6700000166893005,0.6800000071525574,0.6700000166893005,0.6800000071525574,166244.0
2019-08-30,0.6800000071525574,0.6800000071525574,0.6349999904632568,0.6800000071525574,105924.0
2019-09-02,0.6800000071525574,0.699999988079071,0.6700000166893005,0.699999988079071,739383.0
2019-09-03,0.699999988079071,0.7400000095367432,0.699999988079071,0.7049999833106995,294895.0
2019-09-04,0.7149999737739563,0.7149999737739563,0.6949999928474426,0.7099999785423279,164659.0
2019-09-05,0.7149999737739563,0.7200000286102295,0.7049999833106995,0.7200000286102295,617300.0
2019-09-06,0.7200000286102295,0.7400000095367432,0.7149999737739563,0.7400000095367432,443435.0
2019-09-09,0.7400000095367432,0.7900000214576721,0.7350000143051147,0.7699999809265137,700223.0
2019-09-10,0.7699999809265137,0.800000011920929,0.75,0.7950000166893005,271028.0
2019-09-11,0.7799999713897705,0.7799999713897705,0.7649999856948853,0.7749999761581421,140031.0
2019-09-12,0.7649999856948853,0.7749999761581421,0.7649999856948853,0.7749999761581421,103330.0
2019-09-13,0.7599999904632568,0.7699999809265137,0.7599999904632568,0.7649999856948853,141745.0
2019-09-16,0.7699999809265137,0.7749999761581421,0.7549999952316284,0.7549999952316284,177963.0
2019-09-17,0.7549999952316284,0.7649999856948853,0.7549999952316284,0.7649999856948853,166199.0
2019-09-18,0.7649999856948853,0.7699999809265137,0.7400000095367432,0.7699999809265137,412747.0
2019-09-19,0.7699999809265137,0.7699999809265137,0.7599999904632568,0.7699999809265137,182385.0
2019-09-20,0.7699999809265137,0.7699999809265137,0.75,0.7699999809265137,98426.0
2019-09-23,0.7699999809265137,0.7699999809265137,0.75,0.7649999856948853,75700.0
2019-09-24,0.7649999856948853,0.7749999761581421,0.7649999856948853,0.7749999761581421,64444.0
2019-09-25,0.7599999904632568,0.7699999809265137,0.7599999904632568,0.7599999904632568,111778.0
2019-09-26,0.7649999856948853,0.7699999809265137,0.7570000290870667,0.7599999904632568,46938.0
2019-09-27,0.7549999952316284,0.7749999761581421,0.7519999742507935,0.7749999761581421,29936.0
2019-09-30,0.7749999761581421,0.7799999713897705,0.7649999856948853,0.7649999856948853,130344.0
2019-10-01,0.7749999761581421,0.7749999761581421,0.7599999904632568,0.7649999856948853,19922.0
2019-10-02,0.7599999904632568,0.7599999904632568,0.7549999952316284,0.7599999904632568,392398.0
2019-10-03,0.75,0.75,0.7350000143051147,0.7450000047683716,248909.0
2019-10-04,0.7450000047683716,0.7450000047683716,0.7450000047683716,0.7450000047683716,15000.0
2019-10-07,0.7450000047683716,0.7450000047683716,0.7450000047683716,0.7450000047683716,0.0
2019-10-08,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,205899.0
2019-10-09,0.7400000095367432,0.7549999952316284,0.7400000095367432,0.7450000047683716,173036.0
2019-10-10,0.75,0.7599999904632568,0.75,0.7599999904632568,117419.0
2019-10-11,0.7649999856948853,0.7649999856948853,0.75,0.7599999904632568,155282.0
2019-10-14,0.7599999904632568,0.7749999761581421,0.7599999904632568,0.7749999761581421,250896.0
2019-10-15,0.7749999761581421,0.7749999761581421,0.7699999809265137,0.7749999761581421,89640.0
2019-10-16,0.7699999809265137,0.7900000214576721,0.7699999809265137,0.7900000214576721,390059.0
2019-10-17,0.7799999713897705,0.7850000262260437,0.7699999809265137,0.7850000262260437,174352.0
2019-10-18,0.7799999713897705,0.7900000214576721,0.7749999761581421,0.7900000214576721,335000.0
2019-10-21,0.7850000262260437,0.7900000214576721,0.7770000100135803,0.7850000262260437,677829.0
2019-10-22,0.7850000262260437,0.7950000166893005,0.7799999713897705,0.7950000166893005,371418.0
2019-10-23,0.800000011920929,0.8500000238418579,0.800000011920929,0.8500000238418579,434803.0
2019-10-24,0.8799999952316284,0.9350000023841858,0.8700000047683716,0.8899999856948853,243263.0
2019-10-25,0.8899999856948853,0.8999999761581421,0.8700000047683716,0.8999999761581421,92085.0
2019-10-28,0.9049999713897704,0.9049999713897704,0.8299999833106995,0.875,119752.0
2019-10-29,0.875,0.8899999856948853,0.8550000190734863,0.8700000047683716,103474.0
2019-10-30,0.8550000190734863,0.8550000190734863,0.8199999928474426,0.8199999928474426,50356.0
2019-10-31,0.8299999833106995,0.8500000238418579,0.8299999833106995,0.8399999737739563,64856.0
2019-11-01,0.8299999833106995,0.8550000190734863,0.8299999833106995,0.8349999785423279,5271.0
2019-11-04,0.8399999737739563,0.8450000286102295,0.8349999785423279,0.8349999785423279,89950.0
2019-11-05,0.8450000286102295,0.8450000286102295,0.8399999737739563,0.8450000286102295,48051.0
2019-11-06,0.8500000238418579,0.8600000143051147,0.8299999833106995,0.8299999833106995,193376.0
2019-11-07,0.824999988079071,0.8399999737739563,0.824999988079071,0.8399999737739563,13011.0
2019-11-08,0.8399999737739563,0.8500000238418579,0.824999988079071,0.8450000286102295,74097.0
2019-11-11,0.8450000286102295,0.8600000143051147,0.8349999785423279,0.8600000143051147,240305.0
2019-11-12,0.8600000143051147,0.8849999904632568,0.8600000143051147,0.8849999904632568,471470.0
2019-11-13,0.8799999952316284,0.8849999904632568,0.8700000047683716,0.8799999952316284,192984.0
2019-11-14,0.8799999952316284,0.8849999904632568,0.875,0.8849999904632568,942711.0
2019-11-15,0.875,0.875,0.8600000143051147,0.8600000143051147,164002.0
2019-11-18,0.8700000047683716,0.8799999952316284,0.8650000095367432,0.8700000047683716,191242.0
2019-11-19,0.8700000047683716,0.8899999856948853,0.8500000238418579,0.8700000047683716,636182.0
2019-11-20,0.8550000190734863,0.8700000047683716,0.8500000238418579,0.8500000238418579,487508.0
2019-11-21,0.8450000286102295,0.8600000143051147,0.8050000071525574,0.8399999737739563,347418.0
2019-11-22,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.0
2019-11-25,0.8349999785423279,0.8349999785423279,0.8100000023841858,0.8299999833106995,78713.0
2019-11-26,0.824999988079071,0.8374999761581421,0.824999988079071,0.824999988079071,186828.0
2019-11-27,0.824999988079071,0.8500000238418579,0.824999988079071,0.824999988079071,291771.0
2019-11-28,0.8299999833106995,0.8500000238418579,0.8199999928474426,0.8199999928474426,65006.0
2019-11-29,0.8149999976158142,0.8500000238418579,0.8100000023841858,0.8349999785423279,395934.0
2019-12-02,0.8399999737739563,0.875,0.8399999737739563,0.875,278483.0
2019-12-03,0.875,0.8799999952316284,0.8450000286102295,0.8550000190734863,140124.0
2019-12-04,0.8669999837875366,0.8669999837875366,0.8500000238418579,0.8550000190734863,188778.0
2019-12-05,0.8600000143051147,0.8799999952316284,0.8550000190734863,0.8600000143051147,102969.0
2019-12-06,0.8700000047683716,0.875,0.8650000095367432,0.875,151621.0
2019-12-09,0.8799999952316284,0.8799999952316284,0.8550000190734863,0.8600000143051147,111620.0
2019-12-10,0.8619999885559082,0.8650000095367432,0.8500000238418579,0.8500000238418579,96303.0
2019-12-11,0.8450000286102295,0.8500000238418579,0.8299999833106995,0.8399999737739563,143890.0
2019-12-12,0.8399999737739563,0.8450000286102295,0.8399999737739563,0.8399999737739563,27225.0
2019-12-13,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,10531.0
2019-12-16,0.8500000238418579,0.8500000238418579,0.8399999737739563,0.8500000238418579,270045.0
2019-12-17,0.8500000238418579,0.8500000238418579,0.8399999737739563,0.8500000238418579,75208.0
2019-12-18,0.8500000238418579,0.8500000238418579,0.8349999785423279,0.8399999737739563,312244.0
2019-12-19,0.8450000286102295,0.8600000143051147,0.8399999737739563,0.8450000286102295,306978.0
2019-12-20,0.8399999737739563,0.8500000238418579,0.8399999737739563,0.8450000286102295,290411.0
2019-12-23,0.8500000238418579,0.8575000166893005,0.8420000076293945,0.8500000238418579,184935.0
2019-12-24,0.8500000238418579,0.8550000190734863,0.8450000286102295,0.8450000286102295,292030.0
2019-12-27,0.8299999833106995,0.875,0.8299999833106995,0.875,123321.0
2019-12-30,0.8399999737739563,0.8600000143051147,0.8399999737739563,0.8550000190734863,161888.0
2019-12-31,0.8500000238418579,0.8600000143051147,0.8399999737739563,0.8399999737739563,288191.0
2020-01-02,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,5234.0
2020-01-03,0.8550000190734863,0.8550000190734863,0.8399999737739563,0.8500000238418579,31595.0
2020-01-06,0.8450000286102295,0.8600000143051147,0.8399999737739563,0.8500000238418579,235115.0
2020-01-07,0.8500000238418579,0.8550000190734863,0.8399999737739563,0.8550000190734863,123872.0
2020-01-08,0.8399999737739563,0.8600000143051147,0.8349999785423279,0.8600000143051147,277774.0
2020-01-09,0.8450000286102295,0.8550000190734863,0.8450000286102295,0.8500000238418579,86755.0
2020-01-10,0.8550000190734863,0.8799999952316284,0.8550000190734863,0.875,316959.0
2020-01-13,0.875,0.9300000071525574,0.8550000190734863,0.915000021457672,427337.0
2020-01-14,0.9200000166893004,0.9300000071525574,0.8500000238418579,0.8899999856948853,70183.0
2020-01-15,0.8899999856948853,0.925000011920929,0.8849999904632568,0.8949999809265137,134596.0
2020-01-16,0.8999999761581421,0.925000011920929,0.8999999761581421,0.925000011920929,76326.0
2020-01-17,0.925000011920929,0.925000011920929,0.9049999713897704,0.915000021457672,72321.0
2020-01-20,0.9200000166893004,0.925000011920929,0.8899999856948853,0.8999999761581421,235361.0
2020-01-21,0.9100000262260436,0.9700000286102296,0.9100000262260436,0.9350000023841858,307754.0
2020-01-22,1.0049999952316284,1.1100000143051147,1.0,1.1100000143051147,2310761.0
2020-01-23,1.100000023841858,1.100000023841858,1.0399999618530271,1.0700000524520874,710695.0
2020-01-24,1.065000057220459,1.1269999742507937,1.065000057220459,1.125,626170.0
2020-01-28,1.125,1.125,1.0499999523162842,1.1100000143051147,528002.0
2020-01-29,1.1150000095367432,1.1399999856948853,1.090000033378601,1.100000023841858,408521.0
2020-01-30,1.1100000143051147,1.1349999904632568,1.090000033378601,1.100000023841858,455120.0
2020-01-31,1.100000023841858,1.1150000095367432,1.0850000381469729,1.100000023841858,294323.0
2020-02-03,1.0850000381469729,1.1150000095367432,1.0700000524520874,1.100000023841858,474956.0
2020-02-04,1.1200000047683716,1.1200000047683716,1.0549999475479126,1.0700000524520874,548971.0
2020-02-05,1.100000023841858,1.1050000190734863,1.090000033378601,1.100000023841858,298116.0
2020-02-06,1.100000023841858,1.100000023841858,1.0850000381469729,1.0950000286102295,156810.0
2020-02-07,1.0950000286102295,1.100000023841858,1.0850000381469729,1.100000023841858,86465.0
2020-02-10,1.100000023841858,1.100000023841858,1.0800000429153442,1.090000033378601,129978.0
2020-02-11,1.0950000286102295,1.100000023841858,1.0700000524520874,1.0800000429153442,271579.0
2020-02-12,1.100000023841858,1.100000023841858,1.0800000429153442,1.0800000429153442,192716.0
2020-02-13,1.0800000429153442,1.0920000076293943,1.0700000524520874,1.0800000429153442,273607.0
2020-02-14,1.065000057220459,1.0800000429153442,1.059999942779541,1.0700000524520874,301884.0
2020-02-17,1.0750000476837158,1.0850000381469729,1.0750000476837158,1.0800000429153442,122757.0
2020-02-18,1.0850000381469729,1.1549999713897705,1.0750000476837158,1.1399999856948853,1340121.0
2020-02-19,1.1399999856948853,1.1950000524520874,1.1299999952316284,1.1749999523162842,453401.0
2020-02-20,1.1749999523162842,1.25,1.1749999523162842,1.2350000143051147,700974.0
2020-02-21,1.25,1.25,1.1649999618530271,1.2050000429153442,932747.0
2020-02-24,1.215000033378601,1.2400000095367432,1.1799999475479126,1.225000023841858,581502.0
2020-02-25,1.1699999570846558,1.1950000524520874,1.0700000524520874,1.184999942779541,997087.0
2020-02-26,1.1549999713897705,1.1549999713897705,1.0499999523162842,1.059999942779541,622633.0
2020-02-27,1.0199999809265137,1.0750000476837158,1.0199999809265137,1.0750000476837158,876900.0
2020-02-28,0.9800000190734864,1.0099999904632568,0.9200000166893004,0.9950000047683716,1034184.0
2020-03-02,0.925000011920929,0.949999988079071,0.8799999952316284,0.9350000023841858,1342948.0
2020-03-03,0.9350000023841858,0.959999978542328,0.9300000071525574,0.9549999833106996,539797.0
2020-03-04,0.9300000071525574,0.9850000143051147,0.9100000262260436,0.9700000286102296,354463.0
2020-03-05,0.975000023841858,1.0099999904632568,0.959999978542328,1.0099999904632568,529823.0
2020-03-06,0.9800000190734864,0.9900000095367432,0.949999988079071,0.9700000286102296,469419.0
2020-03-09,0.949999988079071,0.949999988079071,0.8600000143051147,0.8799999952316284,1579774.0
2020-03-10,0.8600000143051147,0.9200000166893004,0.8349999785423279,0.8899999856948853,1006453.0
2020-03-11,0.9800000190734864,1.0,0.9300000071525574,0.9350000023841858,1235622.0
2020-03-12,0.8999999761581421,0.9300000071525574,0.8600000143051147,0.9300000071525574,715547.0
2020-03-13,0.8700000047683716,0.8999999761581421,0.8500000238418579,0.8999999761581421,1209084.0
2020-03-16,0.8600000143051147,0.8650000095367432,0.7820000052452087,0.824999988079071,1492128.0
2020-03-17,0.7799999713897705,0.8500000238418579,0.7799999713897705,0.800000011920929,670826.0
2020-03-18,0.8299999833106995,0.8299999833106995,0.7250000238418579,0.75,615718.0
2020-03-19,0.7250000238418579,0.7250000238418579,0.6499999761581421,0.6700000166893005,766832.0
2020-03-20,0.699999988079071,0.7400000095367432,0.6600000262260437,0.7400000095367432,134461.0
2020-03-23,0.7200000286102295,0.7200000286102295,0.5799999833106995,0.6200000047683716,849051.0
2020-03-24,0.6000000238418579,0.6499999761581421,0.6000000238418579,0.6499999761581421,468210.0
2020-03-25,0.6800000071525574,0.699999988079071,0.6600000262260437,0.6899999976158142,238764.0
2020-03-26,0.699999988079071,0.7549999952316284,0.6800000071525574,0.7549999952316284,154490.0
2020-03-27,0.7900000214576721,0.8199999928474426,0.7300000190734863,0.7300000190734863,237802.0
2020-03-30,0.7200000286102295,0.7400000095367432,0.6800000071525574,0.7400000095367432,128167.0
2020-03-31,0.7599999904632568,0.8299999833106995,0.7599999904632568,0.8299999833106995,233688.0
2020-04-01,0.8299999833106995,0.8299999833106995,0.7900000214576721,0.800000011920929,88303.0
2020-04-02,0.75,0.8199999928474426,0.6949999928474426,0.8199999928474426,58963.0
2020-04-03,0.8199999928474426,0.824999988079071,0.7950000166893005,0.8100000023841858,134587.0
2020-04-06,0.8100000023841858,0.8149999976158142,0.7900000214576721,0.800000011920929,158217.0
2020-04-07,0.8399999737739563,0.8500000238418579,0.8149999976158142,0.8149999976158142,215271.0
2020-04-08,0.8199999928474426,0.8224999904632568,0.800000011920929,0.8224999904632568,100485.0
2020-04-09,0.8399999737739563,0.9300000071525574,0.8100000023841858,0.9049999713897704,488053.0
2020-04-14,0.949999988079071,1.0,0.925000011920929,0.959999978542328,867318.0
2020-04-15,0.959999978542328,0.959999978542328,0.949999988079071,0.949999988079071,262557.0
2020-04-16,0.9399999976158142,0.9470000267028807,0.9200000166893004,0.9449999928474426,288557.0
2020-04-17,0.949999988079071,0.9900000095367432,0.949999988079071,0.9800000190734864,201023.0
2020-04-20,0.9950000047683716,0.9950000047683716,0.959999978542328,0.9850000143051147,102369.0
2020-04-21,0.9900000095367432,0.9919999837875366,0.9200000166893004,0.9300000071525574,255004.0
2020-04-22,0.9049999713897704,0.9200000166893004,0.8899999856948853,0.8999999761581421,1091648.0
2020-04-23,0.8999999761581421,0.9700000286102296,0.8949999809265137,0.9200000166893004,126560.0
2020-04-24,0.9449999928474426,0.949999988079071,0.9300000071525574,0.9350000023841858,49449.0
2020-04-27,0.9350000023841858,0.949999988079071,0.925000011920929,0.9300000071525574,428409.0
2020-04-28,0.9300000071525574,0.9350000023841858,0.8999999761581421,0.9200000166893004,1256697.0
2020-04-29,0.9200000166893004,1.0049999952316284,0.9200000166893004,1.0,332690.0
2020-04-30,1.0199999809265137,1.0499999523162842,0.9800000190734864,0.9950000047683716,309154.0
2020-05-01,0.975000023841858,0.975000023841858,0.949999988079071,0.9700000286102296,64305.0
2020-05-04,0.9900000095367432,0.9900000095367432,0.949999988079071,0.959999978542328,92658.0
2020-05-05,0.959999978542328,0.959999978542328,0.9350000023841858,0.9350000023841858,15029.0
2020-05-06,0.949999988079071,0.9549999833106996,0.9300000071525574,0.9549999833106996,40402.0
2020-05-07,0.9549999833106996,0.975000023841858,0.9399999976158142,0.959999978542328,235377.0
2020-05-08,0.9800000190734864,0.9950000047683716,0.9700000286102296,0.9900000095367432,518983.0
2020-05-11,1.0099999904632568,1.0099999904632568,0.9700000286102296,0.9800000190734864,489872.0
2020-05-12,0.9900000095367432,1.0049999952316284,0.9800000190734864,0.9800000190734864,739314.0
2020-05-13,0.9800000190734864,0.9850000143051147,0.9649999737739564,0.9850000143051147,344909.0
2020-05-14,0.9800000190734864,0.9800000190734864,0.9350000023841858,0.9399999976158142,396119.0
2020-05-15,0.9350000023841858,0.9549999833106996,0.9350000023841858,0.9399999976158142,389211.0
2020-05-18,0.9800000190734864,0.9800000190734864,0.9449999928474426,0.9700000286102296,1894917.0
2020-05-19,0.9700000286102296,1.0499999523162842,0.9649999737739564,1.0499999523162842,436028.0
2020-05-20,1.0499999523162842,1.0850000381469729,1.024999976158142,1.0499999523162842,347913.0
2020-05-21,1.0800000429153442,1.0800000429153442,0.9850000143051147,0.9900000095367432,239623.0
2020-05-22,1.0,1.0099999904632568,0.9800000190734864,0.9800000190734864,180000.0
2020-05-25,0.9850000143051147,1.0049999952316284,0.9850000143051147,1.0,291285.0
2020-05-26,1.0499999523162842,1.059999942779541,1.0299999713897705,1.0499999523162842,258334.0
2020-05-27,1.0499999523162842,1.0499999523162842,1.0199999809265137,1.0199999809265137,173340.0
2020-05-28,1.034999966621399,1.059999942779541,1.034999966621399,1.034999966621399,512483.0
2020-05-29,1.034999966621399,1.0449999570846558,0.9800000190734864,0.9850000143051147,213924.0
2020-06-01,0.9900000095367432,0.9900000095367432,0.9399999976158142,0.959999978542328,294611.0
2020-06-02,1.0149999856948853,1.0449999570846558,0.9850000143051147,0.9900000095367432,579918.0
2020-06-03,0.9800000190734864,1.0499999523162842,0.9800000190734864,1.0299999713897705,510272.0
2020-06-04,1.0399999618530271,1.0399999618530271,0.9850000143051147,1.0099999904632568,221832.0
2020-06-05,0.9950000047683716,1.0099999904632568,0.9800000190734864,0.9800000190734864,361906.0
2020-06-09,1.0099999904632568,1.034999966621399,1.0099999904632568,1.0199999809265137,271787.0
2020-06-10,1.0399999618530271,1.059999942779541,1.024999976158142,1.0549999475479126,840658.0
2020-06-11,1.0700000524520874,1.0800000429153442,1.0049999952316284,1.0199999809265137,349125.0
2020-06-12,0.9850000143051147,0.9850000143051147,0.9100000262260436,0.9649999737739564,1291744.0
2020-06-15,0.9700000286102296,1.0149999856948853,0.959999978542328,0.959999978542328,379120.0
2020-06-16,0.9800000190734864,1.0399999618530271,0.9700000286102296,1.0399999618530271,224145.0
2020-06-17,1.0399999618530271,1.0549999475479126,1.0149999856948853,1.0399999618530271,299409.0
2020-06-18,1.0499999523162842,1.0549999475479126,1.034999966621399,1.0499999523162842,134590.0
2020-06-19,1.0399999618530271,1.0499999523162842,1.0149999856948853,1.024999976158142,217047.0
2020-06-22,1.024999976158142,1.024999976158142,0.9850000143051147,1.0,68930.0
2020-06-23,1.0,1.0399999618530271,0.9649999737739564,1.034999966621399,177340.0
2020-06-24,1.0299999713897705,1.059999942779541,1.0299999713897705,1.059999942779541,692065.0
2020-06-25,1.0549999475479126,1.0549999475479126,1.0049999952316284,1.0149999856948853,113426.0
2020-06-26,1.100000023841858,1.1950000524520874,1.0850000381469729,1.100000023841858,1362144.0
2020-06-29,1.090000033378601,1.1050000190734863,1.0449999570846558,1.0549999475479126,1110108.0
2020-06-30,1.0850000381469729,1.0850000381469729,1.034999966621399,1.0499999523162842,765813.0
2020-07-01,1.090000033378601,1.100000023841858,1.0549999475479126,1.059999942779541,355837.0
2020-07-02,1.0700000524520874,1.100000023841858,0.975000023841858,1.0,1796746.0
2020-07-03,1.0049999952316284,1.0399999618530271,0.9900000095367432,0.9950000047683716,1393774.0
2020-07-06,1.034999966621399,1.0449999570846558,0.9900000095367432,0.9950000047683716,1814528.0
2020-07-07,0.9950000047683716,1.0,0.9850000143051147,1.0,743050.0
2020-07-08,0.9900000095367432,0.9950000047683716,0.959999978542328,0.9700000286102296,864786.0
2020-07-09,1.0,1.024999976158142,0.9800000190734864,1.0,1149936.0
2020-07-10,1.0299999713897705,1.0299999713897705,0.9850000143051147,0.9900000095367432,439292.0
2020-07-13,1.024999976158142,1.024999976158142,0.9850000143051147,0.9900000095367432,278552.0
2020-07-14,0.9950000047683716,0.9950000047683716,0.959999978542328,0.975000023841858,401297.0
2020-07-15,0.9900000095367432,0.9900000095367432,0.975000023841858,0.9900000095367432,210869.0
2020-07-16,1.0,1.0,0.959999978542328,0.9900000095367432,191982.0
2020-07-17,1.0,1.0,0.9350000023841858,0.9399999976158142,747272.0
2020-07-20,0.9399999976158142,0.9649999737739564,0.9200000166893004,0.9300000071525574,394919.0
2020-07-21,0.949999988079071,0.9700000286102296,0.9300000071525574,0.949999988079071,481027.0
2020-07-22,0.949999988079071,0.959999978542328,0.9399999976158142,0.9549999833106996,399781.0
2020-07-23,0.9649999737739564,0.9649999737739564,0.9300000071525574,0.9549999833106996,1637036.0
2020-07-24,0.9700000286102296,0.987500011920929,0.949999988079071,0.9800000190734864,392863.0
2020-07-27,0.9900000095367432,0.9900000095367432,0.9549999833106996,0.9700000286102296,211264.0
2020-07-28,0.9700000286102296,0.9700000286102296,0.949999988079071,0.959999978542328,1379488.0
2020-07-29,0.9649999737739564,0.9700000286102296,0.9350000023841858,0.9449999928474426,203228.0
2020-07-30,0.9700000286102296,0.9700000286102296,0.949999988079071,0.9549999833106996,162664.0
2020-07-31,0.9549999833106996,0.959999978542328,0.925000011920929,0.9449999928474426,236169.0
2020-08-03,0.9350000023841858,0.9549999833106996,0.925000011920929,0.925000011920929,143239.0
2020-08-04,0.9350000023841858,0.9549999833106996,0.9200000166893004,0.949999988079071,212464.0
2020-08-05,0.949999988079071,0.9549999833106996,0.9399999976158142,0.949999988079071,65588.0
2020-08-06,0.9649999737739564,0.9649999737739564,0.9549999833106996,0.9649999737739564,150335.0
2020-08-07,0.975000023841858,1.0199999809265137,0.975000023841858,1.0,747121.0
2020-08-10,1.0149999856948853,1.0149999856948853,0.9819999933242798,0.9850000143051147,295522.0
2020-08-11,1.0,1.0,0.9800000190734864,0.9800000190734864,144113.0
2020-08-12,1.0,1.225000023841858,0.9700000286102296,1.125,6817302.0
2020-08-13,1.159999966621399,1.1699999570846558,1.125,1.149999976158142,2292301.0
2020-08-14,1.1549999713897705,1.2300000190734863,1.1549999713897705,1.2000000476837158,2028399.0
2020-08-17,1.2200000286102295,1.2200000286102295,1.1699999570846558,1.1950000524520874,1595051.0
2020-08-18,1.2100000381469729,1.215000033378601,1.149999976158142,1.1699999570846558,1318226.0
2020-08-19,1.1799999475479126,1.2599999904632568,1.149999976158142,1.2200000286102295,2827440.0
2020-08-20,1.2400000095367432,1.25,1.2100000381469729,1.2200000286102295,1453871.0
2020-08-21,1.2450000047683716,1.25,1.2300000190734863,1.2450000047683716,1287962.0
2020-08-24,1.25,1.3450000286102295,1.2000000476837158,1.2699999809265137,2797637.0
2020-08-25,1.2599999904632568,1.2599999904632568,1.184999942779541,1.2000000476837158,3850706.0
2020-08-26,1.1950000524520874,1.2549999952316284,1.1749999523162842,1.25,7063872.0
2020-08-27,1.25,1.2549999952316284,1.184999942779541,1.190000057220459,1872022.0
2020-08-28,1.2000000476837158,1.2000000476837158,1.1649999618530271,1.1699999570846558,1284275.0
2020-08-31,1.1699999570846558,1.184999942779541,1.1349999904632568,1.1449999809265137,1557358.0
2020-09-01,1.149999976158142,1.149999976158142,1.1150000095367432,1.1299999952316284,748942.0
2020-09-02,1.1349999904632568,1.1749999523162842,1.1349999904632568,1.159999966621399,1693372.0
2020-09-03,1.1699999570846558,1.1799999475479126,1.1449999809265137,1.159999966621399,876668.0
2020-09-04,1.149999976158142,1.1649999618530271,1.1150000095367432,1.1449999809265137,933814.0
2020-09-07,1.149999976158142,1.1699999570846558,1.149999976158142,1.1699999570846558,571326.0
2020-09-08,1.1749999523162842,1.1749999523162842,1.149999976158142,1.159999966621399,450823.0
2020-09-09,1.159999966621399,1.159999966621399,1.1349999904632568,1.149999976158142,686554.0
2020-09-10,1.159999966621399,1.1649999618530271,1.1349999904632568,1.149999976158142,711063.0
2020-09-11,1.1449999809265137,1.149999976158142,1.1299999952316284,1.149999976158142,436652.0
2020-09-14,1.149999976158142,1.149999976158142,1.0850000381469729,1.1349999904632568,1229256.0
2020-09-15,1.1299999952316284,1.1449999809265137,1.1050000190734863,1.1200000047683716,749571.0
2020-09-16,1.1200000047683716,1.1399999856948853,1.1100000143051147,1.1399999856948853,318359.0
2020-09-17,1.1399999856948853,1.1399999856948853,1.1100000143051147,1.125,501596.0
2020-09-18,1.125,1.125,1.1050000190734863,1.1150000095367432,255837.0
2020-09-21,1.1050000190734863,1.1299999952316284,1.1050000190734863,1.1200000047683716,226187.0
2020-09-22,1.1050000190734863,1.125,1.1050000190734863,1.125,364652.0
2020-09-23,1.125,1.1549999713897705,1.1200000047683716,1.1349999904632568,605161.0
2020-09-24,1.1299999952316284,1.1399999856948853,1.1200000047683716,1.1299999952316284,273934.0
2020-09-25,1.1299999952316284,1.159999966621399,1.1299999952316284,1.1549999713897705,412249.0
2020-09-28,1.159999966621399,1.159999966621399,1.1299999952316284,1.1299999952316284,299870.0
2020-09-29,1.1449999809265137,1.1449999809265137,1.125,1.1349999904632568,275023.0
2020-09-30,1.1399999856948853,1.1399999856948853,1.125,1.125,310071.0
2020-10-01,1.1299999952316284,1.1399999856948853,1.125,1.125,118393.0
2020-10-02,1.1399999856948853,1.1399999856948853,1.090000033378601,1.090000033378601,785867.0
2020-10-05,1.100000023841858,1.1299999952316284,1.100000023841858,1.1150000095367432,200915.0
2020-10-06,1.1349999904632568,1.159999966621399,1.125,1.149999976158142,1310683.0
2020-10-07,1.1549999713897705,1.1950000524520874,1.1549999713897705,1.1950000524520874,1170632.0
2020-10-08,1.1950000524520874,1.1950000524520874,1.1799999475479126,1.190000057220459,1700332.0
2020-10-09,1.2000000476837158,1.2050000429153442,1.1549999713897705,1.1649999618530271,802940.0
2020-10-12,1.1799999475479126,1.190000057220459,1.159999966621399,1.159999966621399,430357.0
2020-10-13,1.1799999475479126,1.190000057220459,1.159999966621399,1.1699999570846558,333610.0
2020-10-14,1.1699999570846558,1.1749999523162842,1.1549999713897705,1.159999966621399,269128.0
2020-10-15,1.1799999475479126,1.1799999475479126,1.1549999713897705,1.1649999618530271,428472.0
2020-10-16,1.159999966621399,1.1649999618530271,1.1349999904632568,1.1449999809265137,387426.0
2020-10-19,1.1349999904632568,1.149999976158142,1.1299999952316284,1.1449999809265137,225194.0
2020-10-20,1.1399999856948853,1.1399999856948853,1.1050000190734863,1.125,774280.0
2020-10-21,1.1200000047683716,1.1299999952316284,1.100000023841858,1.1100000143051147,478642.0
2020-10-22,1.100000023841858,1.100000023841858,1.090000033378601,1.0950000286102295,298009.0
2020-10-23,1.100000023841858,1.100000023841858,1.0800000429153442,1.090000033378601,490682.0
2020-10-26,1.100000023841858,1.100000023841858,1.0549999475479126,1.065000057220459,482881.0
2020-10-27,1.059999942779541,1.059999942779541,1.0399999618530271,1.059999942779541,473335.0
2020-10-28,1.100000023841858,1.1649999618530271,1.090000033378601,1.1349999904632568,1258149.0
2020-10-29,1.1150000095367432,1.125,1.100000023841858,1.1050000190734863,432746.0
2020-10-30,1.1200000047683716,1.1200000047683716,1.0800000429153442,1.0800000429153442,346312.0
2020-11-02,1.0800000429153442,1.0850000381469729,1.0099999904632568,1.0199999809265137,934940.0
2020-11-03,1.0199999809265137,1.0824999809265137,1.0199999809265137,1.0700000524520874,587036.0
2020-11-04,1.065000057220459,1.0850000381469729,1.0499999523162842,1.059999942779541,295249.0
2020-11-05,1.0750000476837158,1.0850000381469729,1.059999942779541,1.0750000476837158,469900.0
2020-11-06,1.100000023841858,1.1100000143051147,1.0750000476837158,1.0750000476837158,528621.0
2020-11-09,1.0850000381469729,1.125,1.0800000429153442,1.1200000047683716,560395.0
2020-11-10,1.1449999809265137,1.149999976158142,1.1269999742507937,1.149999976158142,985733.0
2020-11-11,1.159999966621399,1.159999966621399,1.1150000095367432,1.1200000047683716,472181.0
2020-11-12,1.1200000047683716,1.1299999952316284,1.1050000190734863,1.1200000047683716,643701.0
2020-11-13,1.1200000047683716,1.1399999856948853,1.1100000143051147,1.1200000047683716,526973.0
2020-11-16,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,9926.0
2020-11-17,1.1299999952316284,1.1399999856948853,1.125,1.1349999904632568,534154.0
2020-11-18,1.1299999952316284,1.1649999618530271,1.125,1.1349999904632568,1007430.0
2020-11-19,1.1299999952316284,1.1399999856948853,1.125,1.1299999952316284,240369.0
2020-11-20,1.1299999952316284,1.1449999809265137,1.1299999952316284,1.1399999856948853,1091630.0
2020-11-23,1.1299999952316284,1.149999976158142,1.1200000047683716,1.1299999952316284,283350.0
2020-11-24,1.125,1.159999966621399,1.125,1.159999966621399,554080.0
2020-11-25,1.1549999713897705,1.1749999523162842,1.1349999904632568,1.1699999570846558,430353.0
2020-11-26,1.1749999523162842,1.184999942779541,1.1699999570846558,1.184999942779541,419761.0
2020-11-27,1.1950000524520874,1.2200000286102295,1.1950000524520874,1.2050000429153442,788298.0
2020-11-30,1.2200000286102295,1.2450000047683716,1.2050000429153442,1.2200000286102295,630140.0
2020-12-01,1.2200000286102295,1.2699999809265137,1.2000000476837158,1.2549999952316284,1034662.0
2020-12-02,1.2649999856948853,1.2949999570846558,1.2599999904632568,1.2699999809265137,718162.0
2020-12-03,1.274999976158142,1.2949999570846558,1.2699999809265137,1.2699999809265137,723147.0
2020-12-04,1.2899999618530271,1.3200000524520874,1.284999966621399,1.3200000524520874,712176.0
2020-12-07,1.3200000524520874,1.340000033378601,1.284999966621399,1.315000057220459,1171494.0
2020-12-08,1.2999999523162842,1.3450000286102295,1.2999999523162842,1.3450000286102295,431283.0
2020-12-09,1.350000023841858,1.3650000095367432,1.3250000476837158,1.340000033378601,555980.0
2020-12-10,1.340000033378601,1.340000033378601,1.3049999475479126,1.309999942779541,352969.0
2020-12-11,1.309999942779541,1.3250000476837158,1.2999999523162842,1.315000057220459,290001.0
2020-12-14,1.315000057220459,1.315000057220459,1.2799999713897705,1.2799999713897705,334002.0
2020-12-15,1.2899999618530271,1.3200000524520874,1.25,1.25,627340.0
2020-12-16,1.2549999952316284,1.2949999570846558,1.2549999952316284,1.2649999856948853,545822.0
2020-12-17,1.2699999809265137,1.309999942779541,1.2699999809265137,1.2999999523162842,449848.0
2020-12-18,1.2999999523162842,1.2999999523162842,1.2649999856948853,1.2699999809265137,339480.0
2020-12-21,1.2599999904632568,1.2599999904632568,1.25,1.25,992556.0
2020-12-22,1.2549999952316284,1.284999966621399,1.25,1.2649999856948853,466498.0
2020-12-23,1.284999966621399,1.2899999618530271,1.25,1.25,305405.0
2020-12-24,1.2799999713897705,1.2799999713897705,1.2599999904632568,1.2599999904632568,124712.0
2020-12-29,1.2799999713897705,1.284999966621399,1.2699999809265137,1.284999966621399,155790.0
2020-12-30,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2699999809265137,181025.0
2020-12-31,1.2799999713897705,1.284999966621399,1.2649999856948853,1.2799999713897705,118275.0
2021-01-04,1.2999999523162842,1.2999999523162842,1.284999966621399,1.284999966621399,199188.0
2021-01-05,1.2899999618530271,1.2999999523162842,1.25,1.25,516781.0
2021-01-06,1.2599999904632568,1.2699999809265137,1.25,1.2599999904632568,234536.0
2021-01-07,1.2599999904632568,1.2599999904632568,1.2300000190734863,1.2300000190734863,222862.0
2021-01-08,1.2699999809265137,1.2949999570846558,1.2699999809265137,1.274999976158142,452556.0
2021-01-11,1.284999966621399,1.2999999523162842,1.2699999809265137,1.2999999523162842,1111521.0
2021-01-12,1.309999942779541,1.347499966621399,1.2949999570846558,1.2999999523162842,639845.0
2021-01-13,1.3300000429153442,1.340000033378601,1.3049999475479126,1.3350000381469729,538460.0
2021-01-14,1.340000033378601,1.3450000286102295,1.3200000524520874,1.3350000381469729,522152.0
2021-01-15,1.375,1.3849999904632568,1.340000033378601,1.350000023841858,884209.0
2021-01-18,1.3650000095367432,1.3949999809265137,1.3600000143051147,1.3949999809265137,575592.0
2021-01-19,1.399999976158142,1.399999976158142,1.3600000143051147,1.3799999952316284,384396.0
2021-01-20,1.3700000047683716,1.375,1.350000023841858,1.350000023841858,399512.0
2021-01-21,1.3550000190734863,1.3700000047683716,1.350000023841858,1.3600000143051147,363013.0
2021-01-22,1.3650000095367432,1.3650000095367432,1.3550000190734863,1.3600000143051147,290965.0
2021-01-25,1.3650000095367432,1.3700000047683716,1.3450000286102295,1.350000023841858,288353.0
2021-01-27,1.3450000286102295,1.3450000286102295,1.309999942779541,1.3350000381469729,373345.0
2021-01-28,1.3200000524520874,1.3200000524520874,1.2799999713897705,1.3200000524520874,366490.0
2021-01-29,1.3200000524520874,1.3324999809265137,1.2599999904632568,1.284999966621399,422598.0
2021-02-01,1.2999999523162842,1.2999999523162842,1.25,1.2799999713897705,418260.0
2021-02-02,1.25,1.274999976158142,1.2450000047683716,1.2649999856948853,311300.0
2021-02-03,1.2649999856948853,1.2799999713897705,1.2549999952316284,1.2699999809265137,368201.0
2021-02-04,1.2699999809265137,1.2699999809265137,1.25,1.25,241279.0
2021-02-05,1.2699999809265137,1.2799999713897705,1.2599999904632568,1.274999976158142,385406.0
2021-02-08,1.2799999713897705,1.2999999523162842,1.2799999713897705,1.2999999523162842,217852.0
2021-02-09,1.2899999618530271,1.2949999570846558,1.2699999809265137,1.2799999713897705,354747.0
2021-02-10,1.2799999713897705,1.284999966621399,1.2649999856948853,1.2799999713897705,192042.0
2021-02-11,1.2799999713897705,1.2799999713897705,1.2649999856948853,1.2699999809265137,164547.0
2021-02-12,1.2799999713897705,1.2799999713897705,1.2549999952316284,1.274999976158142,141708.0
2021-02-15,1.2799999713897705,1.284999966621399,1.2599999904632568,1.2599999904632568,214692.0
2021-02-16,1.2699999809265137,1.2699999809265137,1.25,1.2599999904632568,223164.0
2021-02-17,1.2599999904632568,1.2599999904632568,1.215000033378601,1.25,470268.0
2021-02-18,1.2300000190734863,1.2300000190734863,1.2100000381469729,1.2100000381469729,174664.0
2021-02-19,1.2300000190734863,1.2350000143051147,1.184999942779541,1.184999942779541,344726.0
2021-02-22,1.184999942779541,1.2050000429153442,1.125,1.1799999475479126,1449626.0
2021-02-23,1.1799999475479126,1.1799999475479126,1.1449999809265137,1.159999966621399,523788.0
2021-02-24,1.159999966621399,1.159999966621399,1.125,1.1449999809265137,702469.0
2021-02-25,1.149999976158142,1.149999976158142,1.1399999856948853,1.1399999856948853,244433.0
2021-02-26,1.1299999952316284,1.1449999809265137,1.100000023841858,1.1299999952316284,574633.0
2021-03-01,1.1399999856948853,1.1449999809265137,1.1100000143051147,1.1200000047683716,231900.0
2021-03-02,1.125,1.149999976158142,1.1150000095367432,1.1449999809265137,529097.0
2021-03-03,1.1349999904632568,1.1649999618530271,1.1200000047683716,1.1549999713897705,545015.0
2021-03-04,1.1399999856948853,1.1399999856948853,1.100000023841858,1.1100000143051147,445924.0
2021-03-05,1.1100000143051147,1.1100000143051147,1.0700000524520874,1.0950000286102295,983424.0
2021-03-08,1.1050000190734863,1.1449999809265137,1.1050000190734863,1.1299999952316284,380584.0
2021-03-09,1.1349999904632568,1.1349999904632568,1.090000033378601,1.1050000190734863,693838.0
2021-03-10,1.1150000095367432,1.1200000047683716,1.100000023841858,1.1100000143051147,154706.0
2021-03-11,1.1399999856948853,1.149999976158142,1.1299999952316284,1.149999976158142,408041.0
2021-03-12,1.149999976158142,1.2100000381469729,1.1349999904632568,1.2000000476837158,1079766.0
2021-03-15,1.1950000524520874,1.2200000286102295,1.1950000524520874,1.2100000381469729,396347.0
2021-03-16,1.2100000381469729,1.3200000524520874,1.2000000476837158,1.309999942779541,991597.0
2021-03-17,1.3200000524520874,1.3200000524520874,1.2699999809265137,1.2999999523162842,499723.0
2021-03-18,1.3049999475479126,1.3049999475479126,1.2699999809265137,1.2899999618530271,226449.0
2021-03-19,1.274999976158142,1.3250000476837158,1.25,1.3250000476837158,366428.0
2021-03-22,1.3200000524520874,1.340000033378601,1.284999966621399,1.2949999570846558,393070.0
2021-03-23,1.2949999570846558,1.315000057220459,1.2799999713897705,1.2899999618530271,220513.0
2021-03-24,1.284999966621399,1.3200000524520874,1.274999976158142,1.2999999523162842,202387.0
2021-03-25,1.2949999570846558,1.315000057220459,1.284999966621399,1.315000057220459,180407.0
2021-03-26,1.315000057220459,1.3350000381469729,1.2949999570846558,1.3350000381469729,395576.0
2021-03-29,1.340000033378601,1.3899999856948853,1.3350000381469729,1.3849999904632568,625836.0
2021-03-30,1.3700000047683716,1.3899999856948853,1.3350000381469729,1.3650000095367432,588457.0
2021-03-31,1.3550000190734863,1.3849999904632568,1.350000023841858,1.375,491236.0
2021-04-01,1.375,1.375,1.3550000190734863,1.3700000047683716,285098.0
2021-04-06,1.375,1.375,1.3550000190734863,1.3700000047683716,326333.0
2021-04-07,1.3600000143051147,1.3600000143051147,1.3350000381469729,1.340000033378601,160419.0
2021-04-08,1.3450000286102295,1.3450000286102295,1.3200000524520874,1.340000033378601,290728.0
2021-04-09,1.340000033378601,1.3600000143051147,1.315000057220459,1.3600000143051147,175793.0
2021-04-12,1.3700000047683716,1.3700000047683716,1.3200000524520874,1.3350000381469729,195105.0
2021-04-13,1.3250000476837158,1.3550000190734863,1.315000057220459,1.3450000286102295,284319.0
2021-04-14,1.350000023841858,1.350000023841858,1.309999942779541,1.309999942779541,133566.0
2021-04-15,1.309999942779541,1.3350000381469729,1.2949999570846558,1.309999942779541,208026.0
2021-04-16,1.3250000476837158,1.3600000143051147,1.309999942779541,1.3600000143051147,386233.0
2021-04-19,1.3600000143051147,1.3600000143051147,1.2999999523162842,1.309999942779541,160473.0
2021-04-20,1.309999942779541,1.375,1.309999942779541,1.3700000047683716,335114.0
2021-04-21,1.3650000095367432,1.3700000047683716,1.3350000381469729,1.3600000143051147,1025969.0
2021-04-22,1.3700000047683716,1.3700000047683716,1.309999942779541,1.3350000381469729,166600.0
2021-04-23,1.340000033378601,1.3600000143051147,1.3300000429153442,1.3600000143051147,324192.0
2021-04-26,1.3600000143051147,1.3700000047683716,1.340000033378601,1.350000023841858,329423.0
2021-04-27,1.340000033378601,1.3600000143051147,1.3350000381469729,1.3550000190734863,137555.0
2021-04-28,1.350000023841858,1.3899999856948853,1.3300000429153442,1.3899999856948853,830044.0
2021-04-29,1.3949999809265137,1.5,1.3849999904632568,1.5,581771.0
2021-04-30,1.4800000190734863,1.4850000143051147,1.4550000429153442,1.4700000286102295,289027.0
2021-05-03,1.4700000286102295,1.4800000190734863,1.4450000524520874,1.4700000286102295,151844.0
2021-05-04,1.4700000286102295,1.524999976158142,1.4450000524520874,1.4700000286102295,401616.0
2021-05-05,1.465000033378601,1.4700000286102295,1.409999966621399,1.4249999523162842,261567.0
2021-05-06,1.4249999523162842,1.4249999523162842,1.350000023841858,1.3849999904632568,414316.0
2021-05-07,1.399999976158142,1.4299999475479126,1.350000023841858,1.350000023841858,484178.0
2021-05-10,1.3700000047683716,1.375,1.284999966621399,1.2949999570846558,976593.0
2021-05-11,1.2999999523162842,1.3350000381469729,1.2899999618530271,1.3350000381469729,505573.0
2021-05-12,1.4049999713897705,1.4800000190734863,1.3899999856948853,1.4500000476837158,827314.0
2021-05-13,1.4500000476837158,1.4600000381469729,1.3899999856948853,1.4299999475479126,529742.0
2021-05-14,1.440000057220459,1.4800000190734863,1.399999976158142,1.4199999570846558,371656.0
2021-05-17,1.434999942779541,1.4600000381469729,1.4299999475479126,1.440000057220459,151505.0
2021-05-18,1.4500000476837158,1.4800000190734863,1.440000057220459,1.4450000524520874,141717.0
2021-05-19,1.4600000381469729,1.5,1.4500000476837158,1.4600000381469729,139933.0
2021-05-20,1.465000033378601,1.4950000047683716,1.4199999570846558,1.4700000286102295,362092.0
2021-05-21,1.4800000190734863,1.5,1.4700000286102295,1.4800000190734863,165032.0
2021-05-24,1.4850000143051147,1.4850000143051147,1.4199999570846558,1.4299999475479126,283097.0
2021-05-25,1.4450000524520874,1.4500000476837158,1.434999942779541,1.4500000476837158,102661.0
2021-05-26,1.4500000476837158,1.4500000476837158,1.4199999570846558,1.4500000476837158,180613.0
2021-05-27,1.4500000476837158,1.4700000286102295,1.4249999523162842,1.4700000286102295,358629.0
2021-05-28,1.4800000190734863,1.4900000095367432,1.475000023841858,1.4850000143051147,191372.0
2021-05-31,1.4800000190734863,1.534999966621399,1.4800000190734863,1.524999976158142,370529.0
2021-06-01,1.5299999713897705,1.5499999523162842,1.4850000143051147,1.5149999856948853,196279.0
2021-06-02,1.5,1.5,1.465000033378601,1.4950000047683716,147308.0
2021-06-03,1.4950000047683716,1.4950000047683716,1.4450000524520874,1.4700000286102295,187070.0
2021-06-04,1.4800000190734863,1.5499999523162842,1.4500000476837158,1.5499999523162842,496671.0
2021-06-07,1.5499999523162842,1.659999966621399,1.5499999523162842,1.6449999809265137,424244.0
2021-06-08,1.6449999809265137,1.7000000476837158,1.6449999809265137,1.690000057220459,326318.0
2021-06-09,1.690000057220459,1.7200000286102295,1.6299999952316284,1.684999942779541,449058.0
2021-06-10,1.6799999475479126,1.7200000286102295,1.6649999618530271,1.715000033378601,323537.0
2021-06-11,1.7200000286102295,1.7350000143051147,1.659999966621399,1.659999966621399,203321.0
2021-06-15,1.6799999475479126,1.725000023841858,1.6749999523162842,1.690000057220459,349714.0
2021-06-16,1.690000057220459,1.7050000429153442,1.6749999523162842,1.6799999475479126,180963.0
2021-06-17,1.6799999475479126,1.690000057220459,1.659999966621399,1.659999966621399,240981.0
2021-06-18,1.7100000381469729,1.7949999570846558,1.7100000381469729,1.7699999809265137,1069251.0
2021-06-21,1.7699999809265137,1.7699999809265137,1.7100000381469729,1.75,428619.0
2021-06-22,1.7699999809265137,1.7999999523162842,1.75,1.7699999809265137,426465.0
2021-06-23,1.75,1.7899999618530271,1.75,1.7599999904632568,292252.0
2021-06-24,1.7599999904632568,1.7599999904632568,1.725000023841858,1.7400000095367432,469813.0
2021-06-25,1.7599999904632568,1.7599999904632568,1.715000033378601,1.7350000143051147,462540.0
2021-06-28,1.7350000143051147,1.7949999570846558,1.7200000286102295,1.7599999904632568,1298818.0
2021-06-29,1.7599999904632568,1.7799999713897705,1.7350000143051147,1.7549999952316284,279130.0
2021-06-30,1.7699999809265137,1.784999966621399,1.7599999904632568,1.7799999713897705,167762.0
2021-07-01,1.7699999809265137,1.7699999809265137,1.7300000190734863,1.7300000190734863,307154.0
2021-07-02,1.809999942779541,1.825000047683716,1.7649999856948853,1.815000057220459,1435181.0
2021-07-05,1.899999976158142,1.909999966621399,1.7999999523162842,1.7999999523162842,1018923.0
2021-07-06,1.850000023841858,1.850000023841858,1.7400000095367432,1.7450000047683716,1338638.0
2021-07-07,1.7649999856948853,1.7649999856948853,1.6825000047683716,1.7300000190734863,2059710.0
2021-07-08,1.7300000190734863,1.7400000095367432,1.7000000476837158,1.7100000381469729,175422.0
2021-07-09,1.7200000286102295,1.7350000143051147,1.6699999570846558,1.7200000286102295,360455.0
2021-07-12,1.7350000143051147,1.830000042915344,1.7300000190734863,1.7899999618530271,581715.0
2021-07-13,1.825000047683716,1.8274999856948853,1.774999976158142,1.7999999523162842,350102.0
2021-07-14,1.7999999523162842,1.815000057220459,1.7350000143051147,1.7599999904632568,497773.0
2021-07-15,1.7599999904632568,1.830000042915344,1.7599999904632568,1.830000042915344,236766.0
2021-07-16,1.830000042915344,1.8949999809265137,1.820000052452088,1.8899999856948853,292598.0
2021-07-19,1.870000004768372,1.9299999475479128,1.830000042915344,1.9299999475479128,299686.0
2021-07-20,1.919999957084656,1.9299999475479128,1.8600000143051147,1.8600000143051147,305101.0
2021-07-21,1.950000047683716,2.009999990463257,1.924999952316284,1.945000052452088,909668.0
2021-07-22,1.965000033378601,1.975000023841858,1.8949999809265137,1.924999952316284,451150.0
2021-07-23,1.9299999475479128,1.9299999475479128,1.8849999904632568,1.8949999809265137,518911.0
2021-07-26,1.919999957084656,1.9299999475479128,1.899999976158142,1.9049999713897705,1294625.0
2021-07-27,1.919999957084656,1.975000023841858,1.919999957084656,1.975000023841858,284102.0
2021-07-28,1.975000023841858,1.975000023841858,1.9049999713897705,1.914999961853028,285026.0
2021-07-29,1.934999942779541,2.039999961853028,1.924999952316284,2.039999961853028,308200.0
2021-07-30,2.069999933242798,2.069999933242798,1.950000047683716,2.009999990463257,411625.0
2021-08-02,2.049999952316284,2.049999952316284,1.9600000381469729,1.995000004768372,474121.0
2021-08-03,1.995000004768372,2.0299999713897705,1.975000023841858,2.0199999809265137,289656.0
2021-08-04,2.0199999809265137,2.0199999809265137,1.909999966621399,1.9299999475479128,455752.0
2021-08-05,1.9299999475479128,1.965000033378601,1.919999957084656,1.950000047683716,255761.0
2021-08-06,1.924999952316284,1.965000033378601,1.924999952316284,1.965000033378601,232328.0
2021-08-09,1.965000033378601,1.9800000190734863,1.945000052452088,1.965000033378601,226161.0
2021-08-10,1.950000047683716,2.0799999237060547,1.945000052452088,2.0799999237060547,455009.0
2021-08-11,2.0799999237060547,2.0999999046325684,2.0199999809265137,2.059999942779541,193364.0
2021-08-12,2.059999942779541,2.059999942779541,2.0299999713897705,2.039999961853028,55553.0
2021-08-13,2.0299999713897705,2.059999942779541,2.0,2.0299999713897705,178559.0
2021-08-16,2.009999990463257,2.0299999713897705,1.975000023841858,1.9900000095367432,132254.0
2021-08-17,1.9900000095367432,1.9900000095367432,1.950000047683716,1.950000047683716,124024.0
2021-08-18,1.955000042915344,1.975000023841858,1.8849999904632568,1.940000057220459,504264.0
2021-08-19,1.9299999475479128,1.9900000095367432,1.919999957084656,1.9900000095367432,220582.0
2021-08-20,1.9900000095367432,2.0199999809265137,1.945000052452088,1.955000042915344,150883.0
2021-08-23,1.9900000095367432,1.9900000095367432,1.924999952316284,1.955000042915344,164410.0
2021-08-24,1.899999976158142,1.940000057220459,1.7000000476837158,1.8350000381469729,7646058.0
2021-08-25,1.8049999475479128,1.850000023841858,1.7050000429153442,1.850000023841858,1067402.0
2021-08-26,1.850000023841858,1.9299999475479128,1.840000033378601,1.919999957084656,454891.0
2021-08-27,1.899999976158142,1.940000057220459,1.8799999952316284,1.914999961853028,264181.0
2021-08-30,1.919999957084656,1.9900000095367432,1.912500023841858,1.975000023841858,665939.0
2021-08-31,1.975000023841858,2.0299999713897705,1.934999942779541,1.950000047683716,412317.0
2021-09-01,1.955000042915344,2.009999990463257,1.909999966621399,1.950000047683716,473589.0
2021-09-02,1.9600000381469729,1.9900000095367432,1.945000052452088,1.9600000381469729,146135.0
2021-09-03,1.9600000381469729,1.975000023841858,1.924999952316284,1.9600000381469729,1176548.0
2021-09-06,1.950000047683716,1.955000042915344,1.914999961853028,1.9299999475479128,89080.0
2021-09-07,1.9299999475479128,1.9299999475479128,1.840000033378601,1.8450000286102293,256146.0
2021-09-08,1.840000033378601,1.8849999904632568,1.8350000381469729,1.870000004768372,248811.0
2021-09-09,1.870000004768372,1.870000004768372,1.8450000286102293,1.850000023841858,439091.0
2021-09-10,1.8600000143051147,1.8849999904632568,1.850000023841858,1.8849999904632568,251556.0
2021-09-13,1.8799999952316284,1.8849999904632568,1.847499966621399,1.850000023841858,242809.0
2021-09-14,1.850000023841858,1.870000004768372,1.830000042915344,1.870000004768372,216225.0
2021-09-15,1.8650000095367432,1.8949999809265137,1.847499966621399,1.850000023841858,680893.0
2021-09-16,1.8450000286102293,1.8899999856948853,1.8450000286102293,1.8899999856948853,168447.0
2021-09-17,1.8899999856948853,1.9900000095367432,1.875,1.950000047683716,469240.0
2021-09-20,1.9299999475479128,1.9600000381469729,1.850000023841858,1.8650000095367432,546208.0
2021-09-21,1.850000023841858,1.870000004768372,1.8049999475479128,1.8650000095367432,233411.0
2021-09-22,1.8600000143051147,1.8799999952316284,1.830000042915344,1.870000004768372,177047.0
2021-09-23,1.870000004768372,1.914999961853028,1.850000023841858,1.909999966621399,144226.0
2021-09-24,1.899999976158142,1.9049999713897705,1.840000033378601,1.8600000143051147,256007.0
2021-09-27,1.8600000143051147,1.8600000143051147,1.825000047683716,1.830000042915344,228489.0
2021-09-28,1.820000052452088,1.899999976158142,1.8049999475479128,1.8650000095367432,343348.0
2021-09-29,1.840000033378601,1.870000004768372,1.7949999570846558,1.870000004768372,382249.0
2021-09-30,1.8450000286102293,1.945000052452088,1.8450000286102293,1.945000052452088,266325.0
2021-10-01,1.8799999952316284,1.924999952316284,1.8674999475479128,1.8799999952316284,193037.0
2021-10-04,1.875,1.924999952316284,1.8600000143051147,1.899999976158142,166942.0
2021-10-05,1.8600000143051147,1.875,1.7999999523162842,1.8450000286102293,431349.0
2021-10-06,1.850000023841858,1.8849999904632568,1.8450000286102293,1.8600000143051147,206806.0
2021-10-07,1.830000042915344,1.875,1.830000042915344,1.870000004768372,273196.0
2021-10-08,1.875,1.8949999809265137,1.8650000095367432,1.8799999952316284,134792.0
2021-10-11,1.899999976158142,1.9299999475479128,1.899999976158142,1.924999952316284,178203.0
2021-10-12,1.899999976158142,1.919999957084656,1.8600000143051147,1.899999976158142,184882.0
2021-10-13,1.850000023841858,1.8949999809265137,1.850000023841858,1.870000004768372,164716.0
2021-10-14,1.870000004768372,1.940000057220459,1.870000004768372,1.9299999475479128,637457.0
2021-10-15,1.9049999713897705,1.965000033378601,1.9049999713897705,1.945000052452088,186836.0
2021-10-18,1.945000052452088,1.950000047683716,1.909999966621399,1.934999942779541,60276.0
2021-10-19,1.919999957084656,2.049999952316284,1.919999957084656,2.009999990463257,310179.0
2021-10-20,2.0199999809265137,2.0199999809265137,1.9900000095367432,2.0,1421377.0
2021-10-21,1.9600000381469729,1.9700000286102293,1.924999952316284,1.945000052452088,105191.0
2021-10-22,1.919999957084656,1.955000042915344,1.919999957084656,1.940000057220459,44161.0
2021-10-25,1.940000057220459,1.945000052452088,1.8949999809265137,1.934999942779541,151699.0
2021-10-26,1.934999942779541,1.950000047683716,1.8949999809265137,1.934999942779541,185703.0
2021-10-27,1.914999961853028,1.955000042915344,1.9049999713897705,1.945000052452088,160162.0
2021-10-28,1.945000052452088,1.9800000190734863,1.9049999713897705,1.950000047683716,212632.0
2021-10-29,1.940000057220459,1.950000047683716,1.9049999713897705,1.950000047683716,118605.0
2021-11-01,1.9299999475479128,2.0799999237060547,1.914999961853028,2.0299999713897705,999941.0
2021-11-02,2.0299999713897705,2.039999961853028,1.955000042915344,1.995000004768372,171475.0
2021-11-03,1.9800000190734863,2.009999990463257,1.940000057220459,1.965000033378601,165906.0
2021-11-04,1.955000042915344,1.975000023841858,1.919999957084656,1.950000047683716,225974.0
2021-11-05,1.950000047683716,2.0199999809265137,1.924999952316284,2.0,226739.0
2021-11-08,2.009999990463257,2.059999942779541,1.995000004768372,2.049999952316284,350697.0
2021-11-09,2.049999952316284,2.150000095367432,2.0,2.119999885559082,456957.0
2021-11-10,2.119999885559082,2.200000047683716,2.0899999141693115,2.150000095367432,1555244.0
2021-11-11,2.140000104904175,2.1600000858306885,2.0799999237060547,2.109999895095825,278602.0
2021-11-12,2.109999895095825,2.200000047683716,2.109999895095825,2.1700000762939453,260182.0
2021-11-15,2.200000047683716,2.2699999809265137,2.119999885559082,2.150000095367432,512069.0
2021-11-16,2.0799999237060547,2.130000114440918,2.039999961853028,2.0999999046325684,204122.0
2021-11-17,2.150000095367432,2.150000095367432,2.0199999809265137,2.0299999713897705,204509.0
2021-11-18,2.0299999713897705,2.0899999141693115,2.0299999713897705,2.0799999237060547,139323.0
2021-11-19,2.049999952316284,2.0899999141693115,2.049999952316284,2.059999942779541,67211.0
2021-11-22,2.059999942779541,2.0899999141693115,1.995000004768372,2.059999942779541,308156.0
2021-11-23,2.0899999141693115,2.0899999141693115,2.009999990463257,2.059999942779541,101554.0
2021-11-24,2.039999961853028,2.049999952316284,2.0,2.039999961853028,161346.0
2021-11-25,2.039999961853028,2.140000104904175,2.039999961853028,2.0899999141693115,280613.0
2021-11-26,2.069999933242798,2.109999895095825,2.0199999809265137,2.039999961853028,110313.0
2021-11-29,1.9700000286102293,2.0199999809265137,1.9700000286102293,2.0,423210.0
2021-11-30,2.009999990463257,2.049999952316284,2.0,2.039999961853028,124830.0
2021-12-01,2.009999990463257,2.0299999713897705,1.9700000286102293,2.0299999713897705,478117.0
2021-12-02,2.0299999713897705,2.0299999713897705,1.9700000286102293,2.0,492475.0
2021-12-03,1.9900000095367432,2.0199999809265137,1.9900000095367432,2.009999990463257,260462.0
2021-12-06,2.0,2.0799999237060547,1.9850000143051147,2.059999942779541,432474.0
2021-12-07,2.049999952316284,2.0999999046325684,2.049999952316284,2.069999933242798,377211.0
2021-12-08,2.069999933242798,2.109999895095825,2.059999942779541,2.0799999237060547,114368.0
2021-12-09,2.0799999237060547,2.0799999237060547,2.049999952316284,2.0799999237060547,368822.0
2021-12-10,2.069999933242798,2.140000104904175,2.049999952316284,2.0999999046325684,216089.0
2021-12-13,2.0999999046325684,2.1700000762939453,2.0899999141693115,2.140000104904175,88389.0
2021-12-14,2.109999895095825,2.119999885559082,2.059999942779541,2.0999999046325684,252252.0
2021-12-15,2.069999933242798,2.0799999237060547,2.049999952316284,2.059999942779541,316370.0
2021-12-16,2.049999952316284,2.130000114440918,2.049999952316284,2.0999999046325684,82534.0
2021-12-17,2.0999999046325684,2.140000104904175,2.069999933242798,2.140000104904175,146630.0
2021-12-20,2.130000114440918,2.130000114440918,2.0899999141693115,2.119999885559082,129721.0
2021-12-21,2.0999999046325684,2.140000104904175,2.069999933242798,2.119999885559082,137819.0
2021-12-22,2.119999885559082,2.220000028610229,2.119999885559082,2.200000047683716,149587.0
2021-12-23,2.200000047683716,2.2300000190734863,2.150000095367432,2.2100000381469727,335592.0
2021-12-24,2.2100000381469727,2.25,2.190000057220459,2.220000028610229,438069.0
2021-12-29,2.2100000381469727,2.25,2.180000066757202,2.200000047683716,196315.0
2021-12-30,2.190000057220459,2.190000057220459,2.140000104904175,2.1600000858306885,160331.0
2021-12-31,2.1700000762939453,2.1700000762939453,2.119999885559082,2.150000095367432,79711.0
2022-01-04,2.150000095367432,2.1600000858306885,2.0999999046325684,2.130000114440918,104645.0
2022-01-05,2.130000114440918,2.220000028610229,2.119999885559082,2.2100000381469727,171233.0
2022-01-06,2.190000057220459,2.190000057220459,2.069999933242798,2.109999895095825,201949.0
2022-01-07,2.130000114440918,2.240000009536743,2.119999885559082,2.140000104904175,210709.0
2022-01-10,2.140000104904175,2.200000047683716,2.140000104904175,2.190000057220459,249757.0
2022-01-11,2.180000066757202,2.180000066757202,2.150000095367432,2.1600000858306885,148855.0
2022-01-12,2.1600000858306885,2.2100000381469727,2.1600000858306885,2.180000066757202,149686.0
2022-01-13,2.180000066757202,2.2100000381469727,2.1600000858306885,2.180000066757202,126030.0
2022-01-14,2.200000047683716,2.200000047683716,2.150000095367432,2.1700000762939453,289313.0
2022-01-17,2.180000066757202,2.180000066757202,2.150000095367432,2.180000066757202,141441.0
2022-01-18,2.180000066757202,2.190000057220459,2.150000095367432,2.150000095367432,79240.0
2022-01-19,2.150000095367432,2.164999961853028,2.069999933242798,2.109999895095825,1685378.0
2022-01-20,2.059999942779541,2.0899999141693115,2.0199999809265137,2.0199999809265137,230333.0
2022-01-21,2.0,2.0,1.870000004768372,1.919999957084656,758453.0
2022-01-24,1.809999942779541,1.875,1.7699999809265137,1.8600000143051147,694119.0
2022-01-25,1.7999999523162842,1.830000042915344,1.7699999809265137,1.7999999523162842,1021010.0
2022-01-27,1.7100000381469729,1.8600000143051147,1.6749999523162842,1.75,666159.0
2022-01-28,1.7100000381469729,1.875,1.7100000381469729,1.870000004768372,479762.0
2022-01-31,1.8550000190734863,1.914999961853028,1.7999999523162842,1.899999976158142,190265.0
2022-02-01,1.899999976158142,1.940000057220459,1.870000004768372,1.870000004768372,116219.0
2022-02-02,1.870000004768372,1.909999966621399,1.8600000143051147,1.899999976158142,643355.0
2022-02-03,1.899999976158142,1.914999961853028,1.809999942779541,1.830000042915344,205292.0
2022-02-04,1.850000023841858,1.919999957084656,1.850000023841858,1.8799999952316284,536853.0
2022-02-07,1.9299999475479128,1.9600000381469729,1.9049999713897705,1.940000057220459,258251.0
2022-02-08,1.940000057220459,1.945000052452088,1.830000042915344,1.8600000143051147,373149.0
2022-02-09,1.8600000143051147,1.914999961853028,1.809999942779541,1.914999961853028,200869.0
2022-02-10,1.899999976158142,1.945000052452088,1.8350000381469729,1.8899999856948853,271378.0
2022-02-11,1.8600000143051147,1.8600000143051147,1.815000057220459,1.820000052452088,299444.0
2022-02-14,1.809999942779541,1.820000052452088,1.7549999952316284,1.7899999618530271,165120.0
2022-02-15,1.784999966621399,1.815000057220459,1.75,1.75,155674.0
2022-02-16,1.7899999618530271,1.820000052452088,1.7649999856948853,1.7999999523162842,112658.0
2022-02-17,1.809999942779541,1.8600000143051147,1.7799999713897705,1.7949999570846558,262024.0
2022-02-18,1.7699999809265137,1.7999999523162842,1.7450000047683716,1.7999999523162842,194217.0
2022-02-21,1.7899999618530271,1.850000023841858,1.6950000524520874,1.840000033378601,412357.0
2022-02-22,1.7949999570846558,1.8550000190734863,1.75,1.850000023841858,469861.0
2022-02-23,1.809999942779541,1.840000033378601,1.7799999713897705,1.784999966621399,1839579.0
2022-02-24,1.7699999809265137,1.7799999713897705,1.7350000143051147,1.75,349782.0
2022-02-25,1.7300000190734863,1.8049999475479128,1.7300000190734863,1.784999966621399,189666.0
2022-02-28,1.7999999523162842,1.7999999523162842,1.75,1.784999966621399,1284249.0
2022-03-01,1.784999966621399,1.870000004768372,1.774999976158142,1.850000023841858,111552.0
2022-03-02,1.820000052452088,1.840000033378601,1.7999999523162842,1.825000047683716,20031.0
2022-03-03,1.7999999523162842,1.850000023841858,1.774999976158142,1.7799999713897705,110782.0
2022-03-04,1.774999976158142,1.774999976158142,1.7100000381469729,1.75,196480.0
2022-03-07,1.7200000286102295,1.7200000286102295,1.6299999952316284,1.6549999713897705,243889.0
2022-03-08,1.6100000143051147,1.649999976158142,1.5750000476837158,1.6200000047683716,219957.0
2022-03-09,1.5499999523162842,1.659999966621399,1.5499999523162842,1.6150000095367432,285888.0
2022-03-10,1.6150000095367432,1.7000000476837158,1.6150000095367432,1.7000000476837158,114668.0
2022-03-11,1.7200000286102295,1.7649999856948853,1.7050000429153442,1.7300000190734863,128304.0
2022-03-14,1.75,1.75,1.715000033378601,1.7300000190734863,73644.0
2022-03-15,1.7300000190734863,1.7999999523162842,1.6950000524520874,1.7999999523162842,140026.0
2022-03-16,1.7999999523162842,1.8049999475479128,1.7575000524520874,1.7799999713897705,161448.0
2022-03-17,1.7799999713897705,1.8899999856948853,1.774999976158142,1.820000052452088,108017.0
2022-03-18,1.8049999475479128,1.820000052452088,1.7599999904632568,1.7599999904632568,52770.0
2022-03-21,1.7599999904632568,1.7999999523162842,1.7450000047683716,1.7699999809265137,68163.0
2022-03-22,1.7899999618530271,1.820000052452088,1.75,1.820000052452088,149025.0
2022-03-23,1.7999999523162842,1.820000052452088,1.774999976158142,1.820000052452088,1809879.0
2022-03-24,1.809999942779541,1.850000023841858,1.774999976158142,1.850000023841858,83726.0
2022-03-25,1.8049999475479128,1.850000023841858,1.7899999618530271,1.850000023841858,83173.0
2022-03-28,1.7999999523162842,1.870000004768372,1.7899999618530271,1.809999942779541,130485.0
2022-03-29,1.815000057220459,1.850000023841858,1.7599999904632568,1.830000042915344,113601.0
2022-03-30,1.815000057220459,1.8550000190734863,1.815000057220459,1.8550000190734863,93888.0
2022-03-31,1.840000033378601,1.8550000190734863,1.7999999523162842,1.830000042915344,212017.0
2022-04-01,1.815000057220459,1.850000023841858,1.7949999570846558,1.820000052452088,128785.0
2022-04-04,1.809999942779541,1.840000033378601,1.7999999523162842,1.7999999523162842,62413.0
2022-04-05,1.7999999523162842,1.8849999904632568,1.7999999523162842,1.840000033378601,180320.0
2022-04-06,1.830000042915344,1.830000042915344,1.7949999570846558,1.7999999523162842,69595.0
2022-04-07,1.7999999523162842,1.809999942779541,1.7549999952316284,1.7899999618530271,191207.0
2022-04-08,1.784999966621399,1.815000057220459,1.7699999809265137,1.815000057220459,87364.0
2022-04-11,1.815000057220459,1.840000033378601,1.7799999713897705,1.7949999570846558,150799.0
2022-04-12,1.7799999713897705,1.7999999523162842,1.7599999904632568,1.774999976158142,83835.0
2022-04-13,1.7699999809265137,1.7949999570846558,1.7649999856948853,1.774999976158142,45907.0
2022-04-14,1.7699999809265137,1.820000052452088,1.7699999809265137,1.7899999618530271,125267.0
2022-04-19,1.7949999570846558,1.830000042915344,1.7949999570846558,1.820000052452088,200108.0
2022-04-20,1.820000052452088,1.820000052452088,1.7174999713897705,1.7300000190734863,296057.0
2022-04-21,1.7549999952316284,1.7999999523162842,1.75,1.7949999570846558,138021.0
2022-04-22,1.7549999952316284,1.8049999475479128,1.75,1.7949999570846558,107501.0
2022-04-26,1.7949999570846558,1.7949999570846558,1.725000023841858,1.7649999856948853,116070.0
2022-04-27,1.7649999856948853,1.7649999856948853,1.7000000476837158,1.725000023841858,170552.0
2022-04-28,1.725000023841858,1.7300000190734863,1.6749999523162842,1.725000023841858,1149757.0
2022-04-29,1.6950000524520874,1.7200000286102295,1.6649999618530271,1.7000000476837158,123180.0
2022-05-02,1.6649999618530271,1.6799999475479126,1.6050000190734863,1.6799999475479126,188799.0
2022-05-03,1.649999976158142,1.6649999618530271,1.565000057220459,1.6100000143051147,187880.0
2022-05-04,1.6050000190734863,1.6050000190734863,1.559999942779541,1.600000023841858,307428.0
2022-05-05,1.600000023841858,1.659999966621399,1.5950000286102295,1.6200000047683716,126707.0
2022-05-06,1.5700000524520874,1.5850000381469729,1.534999966621399,1.5800000429153442,248518.0
2022-05-09,1.5800000429153442,1.5800000429153442,1.4800000190734863,1.5299999713897705,362866.0
2022-05-10,1.4950000047683716,1.5549999475479126,1.4149999618530271,1.524999976158142,435651.0
2022-05-11,1.4900000095367432,1.5149999856948853,1.4674999713897705,1.5099999904632568,134643.0
2022-05-12,1.4900000095367432,1.524999976158142,1.4299999475479126,1.5199999809265137,1496153.0
2022-05-13,1.5399999618530271,1.590000033378601,1.534999966621399,1.5700000524520874,188520.0
2022-05-16,1.5750000476837158,1.625,1.5700000524520874,1.6100000143051147,267778.0
2022-05-17,1.6050000190734863,1.6050000190734863,1.5549999475479126,1.590000033378601,179711.0
2022-05-18,1.590000033378601,1.6749999523162842,1.590000033378601,1.6749999523162842,120047.0
2022-05-19,1.6749999523162842,1.722499966621399,1.649999976158142,1.7000000476837158,1024502.0
2022-05-20,1.7000000476837158,1.7200000286102295,1.6349999904632568,1.6699999570846558,200690.0
2022-05-23,1.600000023841858,1.7000000476837158,1.600000023841858,1.7000000476837158,249471.0
2022-05-24,1.7000000476837158,1.725000023841858,1.6549999713897705,1.6549999713897705,95591.0
2022-05-25,1.6549999713897705,1.6549999713897705,1.5800000429153442,1.6200000047683716,461686.0
2022-05-26,1.6200000047683716,1.6399999856948853,1.5950000286102295,1.625,119496.0
2022-05-27,1.6349999904632568,1.7000000476837158,1.6349999904632568,1.6799999475479126,1188647.0
2022-05-30,1.7200000286102295,1.7649999856948853,1.690000057220459,1.7050000429153442,410161.0
2022-05-31,1.7000000476837158,1.725000023841858,1.690000057220459,1.7200000286102295,735721.0
2022-06-01,1.715000033378601,1.715000033378601,1.649999976158142,1.690000057220459,51408.0
2022-06-02,1.684999942779541,1.7200000286102295,1.649999976158142,1.7200000286102295,95195.0
2022-06-03,1.725000023841858,1.7300000190734863,1.6749999523162842,1.6799999475479126,113402.0
2022-06-06,1.649999976158142,1.6799999475479126,1.649999976158142,1.6799999475479126,25043.0
2022-06-07,1.659999966621399,1.6799999475479126,1.6299999952316284,1.6799999475479126,113643.0
2022-06-08,1.649999976158142,1.659999966621399,1.6150000095367432,1.649999976158142,182814.0
2022-06-09,1.6200000047683716,1.6799999475479126,1.6200000047683716,1.6799999475479126,153462.0
2022-06-10,1.6799999475479126,1.6799999475479126,1.6299999952316284,1.649999976158142,235951.0
2022-06-14,1.600000023841858,1.6200000047683716,1.4500000476837158,1.590000033378601,475424.0
2022-06-15,1.5499999523162842,1.6399999856948853,1.5499999523162842,1.6100000143051147,279706.0
2022-06-16,1.6200000047683716,1.659999966621399,1.6200000047683716,1.649999976158142,202439.0
2022-06-17,1.600000023841858,1.625,1.5499999523162842,1.625,303976.0
2022-06-20,1.6200000047683716,1.6200000047683716,1.5399999618530271,1.600000023841858,226331.0
2022-06-21,1.5850000381469729,1.6349999904632568,1.5449999570846558,1.5449999570846558,147332.0
2022-06-22,1.5750000476837158,1.5950000286102295,1.559999942779541,1.590000033378601,958708.0
2022-06-23,1.590000033378601,1.6349999904632568,1.590000033378601,1.625,75451.0
2022-06-24,1.625,1.6399999856948853,1.6100000143051147,1.6349999904632568,253714.0
2022-06-27,1.6699999570846558,1.7300000190734863,1.6649999618530271,1.6799999475479126,319899.0
2022-06-28,1.690000057220459,1.725000023841858,1.659999966621399,1.6799999475479126,147531.0
2022-06-29,1.6799999475479126,1.6799999475479126,1.6100000143051147,1.659999966621399,1296698.0
2022-06-30,1.6799999475479126,1.6950000524520874,1.6200000047683716,1.649999976158142,150846.0
2022-07-01,1.6449999809265137,1.6549999713897705,1.5800000429153442,1.5800000429153442,67178.0
2022-07-04,1.625,1.7000000476837158,1.6200000047683716,1.6299999952316284,509193.0
2022-07-05,1.6399999856948853,1.6399999856948853,1.565000057220459,1.5950000286102295,472361.0
2022-07-06,1.600000023841858,1.6050000190734863,1.5674999952316284,1.590000033378601,169064.0
2022-07-07,1.587499976158142,1.590000033378601,1.5299999713897705,1.5499999523162842,338480.0
2022-07-08,1.5399999618530271,1.559999942779541,1.5099999904632568,1.5549999475479126,649765.0
2022-07-11,1.5299999713897705,1.559999942779541,1.5199999809265137,1.5199999809265137,164185.0
2022-07-12,1.5199999809265137,1.5199999809265137,1.4800000190734863,1.5,202027.0
2022-07-13,1.5099999904632568,1.5399999618530271,1.4800000190734863,1.4850000143051147,77255.0
2022-07-14,1.4950000047683716,1.5700000524520874,1.4950000047683716,1.5700000524520874,101352.0
2022-07-15,1.5149999856948853,1.5299999713897705,1.5,1.5049999952316284,57499.0
2022-07-18,1.5850000381469729,1.5850000381469729,1.4950000047683716,1.5199999809265137,82890.0
2022-07-19,1.5299999713897705,1.590000033378601,1.5299999713897705,1.5700000524520874,86788.0
2022-07-20,1.5750000476837158,1.600000023841858,1.5549999475479126,1.5700000524520874,1630731.0
2022-07-21,1.5499999523162842,1.5800000429153442,1.5499999523162842,1.5700000524520874,77923.0
2022-07-22,1.5700000524520874,1.5750000476837158,1.5199999809265137,1.5199999809265137,179094.0
2022-07-25,1.524999976158142,1.5549999475479126,1.5099999904632568,1.5449999570846558,62649.0
2022-07-26,1.5,1.5,1.4450000524520874,1.465000033378601,112724.0
2022-07-27,1.465000033378601,1.465000033378601,1.434999942779541,1.465000033378601,301693.0
2022-07-28,1.4450000524520874,1.5399999618530271,1.4450000524520874,1.5399999618530271,97195.0
2022-07-29,1.5499999523162842,1.5950000286102295,1.5499999523162842,1.5800000429153442,65656.0
2022-08-01,1.590000033378601,1.590000033378601,1.5549999475479126,1.5700000524520874,654123.0
2022-08-02,1.5700000524520874,1.5700000524520874,1.5499999523162842,1.5499999523162842,28360.0
2022-08-03,1.559999942779541,1.5700000524520874,1.5499999523162842,1.565000057220459,34106.0
2022-08-04,1.565000057220459,1.6399999856948853,1.565000057220459,1.6100000143051147,897077.0
2022-08-05,1.6299999952316284,1.6699999570846558,1.6299999952316284,1.659999966621399,83168.0
2022-08-08,1.659999966621399,1.715000033378601,1.649999976158142,1.7050000429153442,513545.0
2022-08-09,1.7050000429153442,1.7300000190734863,1.659999966621399,1.659999966621399,405210.0
2022-08-10,1.7000000476837158,1.7000000476837158,1.5950000286102295,1.6449999809265137,383651.0
2022-08-11,1.6399999856948853,1.6399999856948853,1.590000033378601,1.6299999952316284,242022.0
2022-08-12,1.6299999952316284,1.6299999952316284,1.5950000286102295,1.600000023841858,64338.0
2022-08-15,1.6100000143051147,1.6150000095367432,1.5800000429153442,1.5950000286102295,148742.0
2022-08-16,1.5950000286102295,1.649999976158142,1.5700000524520874,1.649999976158142,88190.0
2022-08-17,1.6050000190734863,1.6100000143051147,1.565000057220459,1.600000023841858,143331.0
2022-08-18,1.5850000381469729,1.6050000190734863,1.5750000476837158,1.590000033378601,49840.0
2022-08-19,1.6050000190734863,1.6050000190734863,1.5499999523162842,1.5800000429153442,205562.0
2022-08-22,1.5800000429153442,1.590000033378601,1.5399999618530271,1.5750000476837158,131903.0
2022-08-23,1.5750000476837158,1.6150000095367432,1.565000057220459,1.5700000524520874,467893.0
2022-08-24,1.5700000524520874,1.6050000190734863,1.5700000524520874,1.590000033378601,181985.0
2022-08-25,1.590000033378601,1.625,1.590000033378601,1.6150000095367432,148954.0
2022-08-26,1.6449999809265137,1.6449999809265137,1.5700000524520874,1.5700000524520874,68360.0
2022-08-29,1.5700000524520874,1.5700000524520874,1.4700000286102295,1.4950000047683716,1315868.0
2022-08-30,1.5199999809265137,1.5449999570846558,1.5049999952316284,1.5299999713897705,797152.0
2022-08-31,1.524999976158142,1.5399999618530271,1.5149999856948853,1.5299999713897705,1605704.0
2022-09-01,1.5099999904632568,1.5099999904632568,1.475000023841858,1.475000023841858,123966.0
2022-09-02,1.4850000143051147,1.5149999856948853,1.4600000381469729,1.5,1716498.0
2022-09-05,1.5199999809265137,1.5449999570846558,1.5149999856948853,1.524999976158142,115629.0
2022-09-06,1.5,1.524999976158142,1.5,1.524999976158142,310640.0
2022-09-07,1.5,1.534999966621399,1.4900000095367432,1.524999976158142,110918.0
2022-09-08,1.5299999713897705,1.6050000190734863,1.524999976158142,1.6050000190734863,156066.0
2022-09-09,1.600000023841858,1.6399999856948853,1.590000033378601,1.6349999904632568,133175.0
2022-09-12,1.625,1.649999976158142,1.6200000047683716,1.649999976158142,100220.0
2022-09-13,1.6100000143051147,1.7100000381469729,1.6100000143051147,1.6799999475479126,130362.0
2022-09-14,1.600000023841858,1.649999976158142,1.5449999570846558,1.6349999904632568,186841.0
2022-09-15,1.6150000095367432,1.6649999618530271,1.590000033378601,1.6649999618530271,143179.0
2022-09-16,1.6150000095367432,1.6749999523162842,1.6150000095367432,1.6200000047683716,44883.0
2022-09-19,1.6200000047683716,1.6449999809265137,1.600000023841858,1.600000023841858,67865.0
2022-09-20,1.6050000190734863,1.6150000095367432,1.600000023841858,1.6150000095367432,40996.0
2022-09-21,1.6100000143051147,1.6100000143051147,1.5950000286102295,1.600000023841858,43226.0
2022-09-23,1.600000023841858,1.600000023841858,1.559999942779541,1.5850000381469729,81157.0
2022-09-26,1.565000057220459,1.5700000524520874,1.5199999809265137,1.5199999809265137,73579.0
2022-09-27,1.524999976158142,1.5449999570846558,1.4850000143051147,1.5,419787.0
2022-09-28,1.5,1.5099999904632568,1.4500000476837158,1.4900000095367432,336494.0
2022-09-29,1.5049999952316284,1.5199999809265137,1.4900000095367432,1.5199999809265137,387670.0
2022-09-30,1.5149999856948853,1.5199999809265137,1.4900000095367432,1.5199999809265137,99082.0
2022-10-03,1.5099999904632568,1.5099999904632568,1.4800000190734863,1.5,92155.0
2022-10-04,1.5099999904632568,1.600000023841858,1.5049999952316284,1.600000023841858,110914.0
2022-10-05,1.5700000524520874,1.6449999809265137,1.5700000524520874,1.6399999856948853,297127.0
2022-10-06,1.625,1.625,1.5950000286102295,1.6200000047683716,58576.0
2022-10-07,1.6200000047683716,1.6449999809265137,1.6124999523162842,1.6200000047683716,92898.0
2022-10-10,1.6200000047683716,1.6200000047683716,1.565000057220459,1.6150000095367432,48606.0
2022-10-11,1.600000023841858,1.6449999809265137,1.600000023841858,1.6299999952316284,101722.0
2022-10-12,1.6100000143051147,1.625,1.590000033378601,1.6200000047683716,19723.0
2022-10-13,1.6299999952316284,1.6725000143051147,1.625,1.6649999618530271,101367.0
2022-10-14,1.6649999618530271,1.7100000381469729,1.6649999618530271,1.7000000476837158,140887.0
2022-10-17,1.7000000476837158,1.7100000381469729,1.6699999570846558,1.7100000381469729,72811.0
2022-10-18,1.6950000524520874,1.7599999904632568,1.6950000524520874,1.7300000190734863,189185.0
2022-10-19,1.7400000095367432,1.7450000047683716,1.690000057220459,1.7050000429153442,153459.0
2022-10-20,1.7000000476837158,1.7000000476837158,1.625,1.690000057220459,52152.0
2022-10-21,1.690000057220459,1.7100000381469729,1.6699999570846558,1.7000000476837158,56923.0
2022-10-24,1.715000033378601,1.7649999856948853,1.715000033378601,1.7649999856948853,64974.0
2022-10-25,1.784999966621399,1.8450000286102293,1.774999976158142,1.809999942779541,185712.0
2022-10-26,1.820000052452088,1.840000033378601,1.7599999904632568,1.7899999618530271,407403.0
2022-10-27,1.7899999618530271,1.8899999856948853,1.7899999618530271,1.8899999856948853,155347.0
2022-10-28,1.899999976158142,1.899999976158142,1.830000042915344,1.875,155968.0
2022-10-31,1.875,1.945000052452088,1.875,1.899999976158142,1704041.0
2022-11-01,1.909999966621399,1.950000047683716,1.9049999713897705,1.945000052452088,74857.0
2022-11-02,1.950000047683716,1.950000047683716,1.8949999809265137,1.919999957084656,116682.0
2022-11-03,1.830000042915344,1.9049999713897705,1.830000042915344,1.870000004768372,191414.0
2022-11-04,1.8799999952316284,1.899999976158142,1.8350000381469729,1.8600000143051147,237496.0
2022-11-07,1.8899999856948853,1.9049999713897705,1.840000033378601,1.870000004768372,104761.0
2022-11-08,1.8600000143051147,1.8600000143051147,1.784999966621399,1.840000033378601,184731.0
2022-11-09,1.850000023841858,1.850000023841858,1.75,1.774999976158142,421032.0
2022-11-10,1.820000052452088,1.830000042915344,1.7799999713897705,1.830000042915344,78115.0
2022-11-11,1.840000033378601,1.899999976158142,1.840000033378601,1.899999976158142,163139.0
2022-11-14,1.8849999904632568,1.899999976158142,1.8350000381469729,1.899999976158142,109091.0
2022-11-15,1.899999976158142,1.899999976158142,1.870000004768372,1.899999976158142,55435.0
2022-11-16,1.899999976158142,1.899999976158142,1.8550000190734863,1.899999976158142,72224.0
2022-11-17,1.8899999856948853,1.8899999856948853,1.830000042915344,1.850000023841858,177743.0
2022-11-18,1.825000047683716,1.8550000190734863,1.8049999475479128,1.850000023841858,61860.0
2022-11-21,1.8049999475479128,1.8450000286102293,1.7699999809265137,1.815000057220459,67931.0
2022-11-22,1.820000052452088,1.850000023841858,1.809999942779541,1.8350000381469729,161720.0
2022-11-23,1.820000052452088,1.820000052452088,1.7649999856948853,1.7799999713897705,220599.0
2022-11-24,1.809999942779541,1.809999942779541,1.6699999570846558,1.7200000286102295,270490.0
2022-11-25,1.7300000190734863,1.7799999713897705,1.7200000286102295,1.7649999856948853,69902.0
2022-11-28,1.7200000286102295,1.725000023841858,1.6749999523162842,1.7000000476837158,257827.0
2022-11-29,1.6950000524520874,1.725000023841858,1.690000057220459,1.7000000476837158,204740.0
2022-11-30,1.690000057220459,1.75,1.690000057220459,1.7450000047683716,190186.0
2022-12-01,1.75,1.7899999618530271,1.725000023841858,1.7300000190734863,253648.0
2022-12-02,1.7300000190734863,1.7549999952316284,1.7300000190734863,1.7400000095367432,71606.0
2022-12-05,1.7300000190734863,1.7549999952316284,1.7300000190734863,1.7450000047683716,57711.0
2022-12-06,1.725000023841858,1.7300000190734863,1.6950000524520874,1.7300000190734863,142496.0
2022-12-07,1.7000000476837158,1.715000033378601,1.649999976158142,1.715000033378601,150672.0
2022-12-08,1.6799999475479126,1.7050000429153442,1.6549999713897705,1.6649999618530271,159737.0
2022-12-09,1.684999942779541,1.7100000381469729,1.649999976158142,1.7100000381469729,91346.0
2022-12-12,1.7000000476837158,1.7000000476837158,1.6749999523162842,1.7000000476837158,101230.0
2022-12-13,1.6799999475479126,1.7050000429153442,1.6799999475479126,1.7000000476837158,570483.0
2022-12-14,1.6799999475479126,1.725000023841858,1.6649999618530271,1.7200000286102295,136181.0
2022-12-15,1.7200000286102295,1.7300000190734863,1.684999942779541,1.7200000286102295,103749.0
2022-12-16,1.690000057220459,1.712499976158142,1.6699999570846558,1.7000000476837158,116873.0
2022-12-19,1.6699999570846558,1.725000023841858,1.6699999570846558,1.7200000286102295,108153.0
2022-12-20,1.7100000381469729,1.7100000381469729,1.6649999618530271,1.7000000476837158,145899.0
2022-12-21,1.6649999618530271,1.7300000190734863,1.6649999618530271,1.7200000286102295,124231.0
2022-12-22,1.725000023841858,1.75,1.7050000429153442,1.75,244126.0
2022-12-23,1.7100000381469729,1.7649999856948853,1.7100000381469729,1.75,116469.0
2022-12-28,1.7400000095367432,1.7400000095367432,1.690000057220459,1.7350000143051147,91449.0
2022-12-29,1.7400000095367432,1.75,1.7050000429153442,1.7350000143051147,104527.0
2022-12-30,1.7400000095367432,1.7599999904632568,1.7200000286102295,1.75,74443.0
2023-01-03,1.75,1.75,1.6699999570846558,1.7000000476837158,36020.0
2023-01-04,1.6950000524520874,1.7050000429153442,1.6799999475479126,1.6950000524520874,43543.0
2023-01-05,1.690000057220459,1.7050000429153442,1.6799999475479126,1.684999942779541,73977.0
2023-01-06,1.7000000476837158,1.7000000476837158,1.684999942779541,1.7000000476837158,79571.0
2023-01-09,1.7000000476837158,1.7200000286102295,1.684999942779541,1.7050000429153442,83568.0
2023-01-10,1.7050000429153442,1.7200000286102295,1.690000057220459,1.7050000429153442,80623.0
2023-01-11,1.7200000286102295,1.725000023841858,1.6749999523162842,1.7000000476837158,1226677.0
2023-01-12,1.6799999475479126,1.7450000047683716,1.6799999475479126,1.7000000476837158,339044.0
2023-01-13,1.7000000476837158,1.7000000476837158,1.625,1.625,300391.0
2023-01-16,1.6950000524520874,1.6950000524520874,1.659999966621399,1.6699999570846558,54155.0
2023-01-17,1.6699999570846558,1.7000000476837158,1.6699999570846558,1.7000000476837158,53793.0
2023-01-18,1.7000000476837158,1.7100000381469729,1.6950000524520874,1.7000000476837158,81204.0
2023-01-19,1.690000057220459,1.7000000476837158,1.6699999570846558,1.6950000524520874,56696.0
2023-01-20,1.7000000476837158,1.7000000476837158,1.6699999570846558,1.690000057220459,209068.0
2023-01-23,1.6749999523162842,1.690000057220459,1.6549999713897705,1.690000057220459,69353.0
2023-01-24,1.684999942779541,1.684999942779541,1.659999966621399,1.6799999475479126,67789.0
2023-01-25,1.6699999570846558,1.684999942779541,1.659999966621399,1.6749999523162842,72537.0
2023-01-27,1.649999976158142,1.6749999523162842,1.649999976158142,1.6699999570846558,97048.0
2023-01-30,1.6749999523162842,1.715000033378601,1.649999976158142,1.6749999523162842,335706.0
2023-01-31,1.6799999475479126,1.6799999475479126,1.6399999856948853,1.659999966621399,152364.0
2023-02-01,1.659999966621399,1.6649999618530271,1.6299999952316284,1.659999966621399,81239.0
2023-02-02,1.6399999856948853,1.7100000381469729,1.6349999904632568,1.7000000476837158,428189.0
2023-02-03,1.684999942779541,1.7300000190734863,1.684999942779541,1.7050000429153442,336040.0
2023-02-06,1.7100000381469729,1.7300000190734863,1.6950000524520874,1.7300000190734863,88444.0
2023-02-07,1.7050000429153442,1.7300000190734863,1.7000000476837158,1.7000000476837158,96573.0
2023-02-08,1.6799999475479126,1.6950000524520874,1.6699999570846558,1.6749999523162842,55342.0
2023-02-09,1.6749999523162842,1.7300000190734863,1.649999976158142,1.7300000190734863,122462.0
2023-02-10,1.684999942779541,1.684999942779541,1.6549999713897705,1.684999942779541,309997.0
2023-02-13,1.659999966621399,1.6699999570846558,1.6399999856948853,1.6699999570846558,134161.0
2023-02-14,1.659999966621399,1.6649999618530271,1.6349999904632568,1.649999976158142,53286.0
2023-02-15,1.6349999904632568,1.6399999856948853,1.590000033378601,1.625,215376.0
2023-02-16,1.625,1.625,1.565000057220459,1.565000057220459,84064.0
2023-02-17,1.565000057220459,1.590000033378601,1.5299999713897705,1.590000033378601,79309.0
2023-02-20,1.5750000476837158,1.590000033378601,1.5399999618530271,1.590000033378601,102341.0
2023-02-21,1.559999942779541,1.5850000381469729,1.5099999904632568,1.5700000524520874,227965.0
2023-02-22,1.5499999523162842,1.5800000429153442,1.5149999856948853,1.559999942779541,144583.0
2023-02-23,1.5549999475479126,1.590000033378601,1.5499999523162842,1.590000033378601,100295.0
2023-02-24,1.5549999475479126,1.600000023841858,1.5099999904632568,1.559999942779541,1583529.0
2023-02-27,1.5199999809265137,1.5299999713897705,1.4500000476837158,1.4950000047683716,448444.0
2023-02-28,1.4550000429153442,1.4850000143051147,1.409999966621399,1.4550000429153442,1355926.0
2023-03-01,1.440000057220459,1.4850000143051147,1.4299999475479126,1.4800000190734863,230316.0
2023-03-02,1.465000033378601,1.4924999475479126,1.440000057220459,1.4450000524520874,747002.0
2023-03-03,1.4600000381469729,1.4600000381469729,1.440000057220459,1.4500000476837158,492845.0
2023-03-06,1.4500000476837158,1.4500000476837158,1.4249999523162842,1.4299999475479126,354720.0
2023-03-07,1.4299999475479126,1.4299999475479126,1.3899999856948853,1.4199999570846558,386327.0
2023-03-08,1.409999966621399,1.409999966621399,1.3650000095367432,1.375,391471.0
2023-03-09,1.375,1.4500000476837158,1.3700000047683716,1.4500000476837158,165843.0
2023-03-10,1.4450000524520874,1.4550000429153442,1.4299999475479126,1.4500000476837158,589035.0
2023-03-13,1.440000057220459,1.4550000429153442,1.4249999523162842,1.4550000429153442,93035.0
2023-03-14,1.4600000381469729,1.4600000381469729,1.4049999713897705,1.4149999618530271,1070643.0
2023-03-15,1.409999966621399,1.4500000476837158,1.409999966621399,1.434999942779541,112529.0
2023-03-16,1.4199999570846558,1.4199999570846558,1.3799999952316284,1.3899999856948853,145939.0
2023-03-17,1.3899999856948853,1.4500000476837158,1.375,1.4500000476837158,360594.0
2023-03-20,1.4600000381469729,1.4600000381469729,1.3600000143051147,1.375,276548.0
2023-03-21,1.3700000047683716,1.3700000047683716,1.340000033378601,1.350000023841858,1681305.0
2023-03-22,1.340000033378601,1.465000033378601,1.3350000381469729,1.4500000476837158,219233.0
2023-03-23,1.4450000524520874,1.4550000429153442,1.4149999618530271,1.440000057220459,228714.0
2023-03-24,1.4500000476837158,1.4500000476837158,1.4199999570846558,1.4500000476837158,63574.0
2023-03-27,1.4500000476837158,1.4550000429153442,1.4149999618530271,1.4149999618530271,83960.0
2023-03-28,1.434999942779541,1.440000057220459,1.3700000047683716,1.399999976158142,542075.0
2023-03-29,1.409999966621399,1.4500000476837158,1.3849999904632568,1.4500000476837158,153316.0
2023-03-30,1.4500000476837158,1.465000033378601,1.434999942779541,1.434999942779541,259437.0
2023-03-31,1.440000057220459,1.465000033378601,1.434999942779541,1.465000033378601,1312041.0
2023-04-03,1.465000033378601,1.4950000047683716,1.4450000524520874,1.4600000381469729,496961.0
2023-04-04,1.4800000190734863,1.5,1.4500000476837158,1.4600000381469729,438855.0
2023-04-05,1.4600000381469729,1.4600000381469729,1.4299999475479126,1.4500000476837158,292857.0
2023-04-06,1.465000033378601,1.465000033378601,1.4249999523162842,1.440000057220459,149736.0
2023-04-11,1.4500000476837158,1.4574999809265137,1.4299999475479126,1.440000057220459,328459.0
2023-04-12,1.440000057220459,1.4500000476837158,1.409999966621399,1.4299999475479126,112367.0
2023-04-13,1.4199999570846558,1.4500000476837158,1.4199999570846558,1.4500000476837158,457115.0
2023-04-14,1.4500000476837158,1.4550000429153442,1.4249999523162842,1.4299999475479126,148289.0
2023-04-17,1.434999942779541,1.4500000476837158,1.4299999475479126,1.4500000476837158,31612.0
2023-04-18,1.4500000476837158,1.4600000381469729,1.4299999475479126,1.4600000381469729,132459.0
2023-04-19,1.434999942779541,1.434999942779541,1.4199999570846558,1.4299999475479126,105984.0
2023-04-20,1.4199999570846558,1.4450000524520874,1.4149999618530271,1.440000057220459,265130.0
2023-04-21,1.440000057220459,1.4450000524520874,1.4299999475479126,1.4299999475479126,181730.0
2023-04-24,1.434999942779541,1.434999942779541,1.399999976158142,1.399999976158142,193814.0
2023-04-26,1.399999976158142,1.4049999713897705,1.3799999952316284,1.3899999856948853,334798.0
2023-04-27,1.3849999904632568,1.4299999475479126,1.3849999904632568,1.4299999475479126,207936.0
2023-04-28,1.4299999475479126,1.4299999475479126,1.399999976158142,1.399999976158142,60336.0
2023-05-01,1.399999976158142,1.4149999618530271,1.3799999952316284,1.3799999952316284,149504.0
2023-05-02,1.3849999904632568,1.399999976158142,1.3799999952316284,1.3899999856948853,519726.0
2023-05-03,1.3849999904632568,1.3849999904632568,1.3650000095367432,1.3700000047683716,110723.0
2023-05-04,1.3700000047683716,1.3700000047683716,1.350000023841858,1.350000023841858,360889.0
2023-05-05,1.3550000190734863,1.3849999904632568,1.340000033378601,1.3849999904632568,117539.0
2023-05-08,1.3799999952316284,1.3799999952316284,1.3550000190734863,1.3700000047683716,598143.0
2023-05-09,1.3700000047683716,1.409999966621399,1.3650000095367432,1.399999976158142,220912.0
2023-05-10,1.3799999952316284,1.4049999713897705,1.3799999952316284,1.3949999809265137,278554.0
2023-05-11,1.3899999856948853,1.440000057220459,1.3875000476837158,1.4199999570846558,239513.0
2023-05-12,1.399999976158142,1.4249999523162842,1.350000023841858,1.409999966621399,167524.0
2023-05-15,1.3799999952316284,1.4049999713897705,1.375,1.3799999952316284,213046.0
2023-05-16,1.3700000047683716,1.3849999904632568,1.3450000286102295,1.375,282043.0
2023-05-17,1.3600000143051147,1.3849999904632568,1.350000023841858,1.3650000095367432,161981.0
2023-05-18,1.3550000190734863,1.375,1.2949999570846558,1.3300000429153442,275162.0
2023-05-19,1.3350000381469729,1.3700000047683716,1.3350000381469729,1.3550000190734863,359510.0
2023-05-22,1.3650000095367432,1.3650000095367432,1.340000033378601,1.3550000190734863,152816.0
2023-05-23,1.3550000190734863,1.3700000047683716,1.340000033378601,1.340000033378601,167826.0
2023-05-24,1.340000033378601,1.3524999618530271,1.3250000476837158,1.3300000429153442,289796.0
2023-05-25,1.3450000286102295,1.350000023841858,1.3250000476837158,1.3450000286102295,207918.0
2023-05-26,1.340000033378601,1.3550000190734863,1.3350000381469729,1.350000023841858,945675.0
2023-05-29,1.3450000286102295,1.3700000047683716,1.3450000286102295,1.3700000047683716,2149134.0
2023-05-30,1.3700000047683716,1.4049999713897705,1.3600000143051147,1.4049999713897705,100175.0
2023-05-31,1.4199999570846558,1.5149999856948853,1.4149999618530271,1.5049999952316284,298994.0
2023-06-01,1.4800000190734863,1.4850000143051147,1.3899999856948853,1.4850000143051147,1041650.0
2023-06-02,1.4500000476837158,1.524999976158142,1.4500000476837158,1.5,917731.0
2023-06-05,1.5,1.5175000429153442,1.5,1.5,493630.0
2023-06-06,1.4900000095367432,1.5,1.4550000429153442,1.475000023841858,165006.0
2023-06-07,1.4700000286102295,1.5099999904632568,1.4550000429153442,1.5,360927.0
2023-06-08,1.475000023841858,1.5099999904632568,1.4550000429153442,1.465000033378601,655331.0
2023-06-09,1.475000023841858,1.475000023841858,1.4249999523162842,1.440000057220459,156016.0
2023-06-13,1.4199999570846558,1.4600000381469729,1.4149999618530271,1.4500000476837158,767350.0
2023-06-14,1.4700000286102295,1.5,1.4600000381469729,1.4900000095367432,531691.0
2023-06-15,1.4900000095367432,1.5,1.4700000286102295,1.475000023841858,510146.0
2023-06-16,1.4800000190734863,1.5,1.4550000429153442,1.475000023841858,176225.0
2023-06-19,1.4700000286102295,1.5149999856948853,1.4700000286102295,1.4950000047683716,368029.0
2023-06-20,1.5,1.5,1.465000033378601,1.4800000190734863,252545.0
2023-06-21,1.4600000381469729,1.5099999904632568,1.4600000381469729,1.5,766526.0
2023-06-22,1.5,1.5,1.465000033378601,1.4850000143051147,321410.0
2023-06-23,1.4850000143051147,1.4850000143051147,1.4450000524520874,1.4700000286102295,220918.0
2023-06-26,1.465000033378601,1.4700000286102295,1.440000057220459,1.4600000381469729,366972.0
2023-06-27,1.4550000429153442,1.4600000381469729,1.4299999475479126,1.440000057220459,175465.0
2023-06-28,1.434999942779541,1.4600000381469729,1.4299999475479126,1.4600000381469729,139716.0
2023-06-29,1.4450000524520874,1.4600000381469729,1.434999942779541,1.4600000381469729,132906.0
2023-06-30,1.4600000381469729,1.475000023841858,1.4450000524520874,1.475000023841858,110472.0
2023-07-03,1.475000023841858,1.4800000190734863,1.4500000476837158,1.4500000476837158,113444.0
2023-07-04,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4900000095367432,96789.0
2023-07-05,1.4900000095367432,1.4900000095367432,1.4600000381469729,1.465000033378601,60993.0
2023-07-06,1.4850000143051147,1.4900000095367432,1.4550000429153442,1.4900000095367432,199454.0
2023-07-07,1.465000033378601,1.465000033378601,1.4199999570846558,1.4249999523162842,386130.0
2023-07-10,1.440000057220459,1.440000057220459,1.3700000047683716,1.3849999904632568,273839.0
2023-07-11,1.5,1.6050000190734863,1.4900000095367432,1.5199999809265137,1017934.0
2023-07-12,1.5199999809265137,1.6299999952316284,1.5199999809265137,1.6299999952316284,990619.0
2023-07-13,1.6299999952316284,1.725000023841858,1.6150000095367432,1.625,665826.0
2023-07-14,1.7000000476837158,1.7000000476837158,1.590000033378601,1.6150000095367432,198173.0
2023-07-17,1.6100000143051147,1.7100000381469729,1.590000033378601,1.7000000476837158,271087.0
2023-07-18,1.684999942779541,1.725000023841858,1.6775000095367432,1.715000033378601,364358.0
2023-07-19,1.7100000381469729,1.7400000095367432,1.7100000381469729,1.7350000143051147,134112.0
2023-07-20,1.7450000047683716,1.7450000047683716,1.6950000524520874,1.6950000524520874,171017.0
2023-07-21,1.7000000476837158,1.7050000429153442,1.6549999713897705,1.6549999713897705,124048.0
2023-07-24,1.6799999475479126,1.6799999475479126,1.6200000047683716,1.6200000047683716,411483.0
2023-07-25,1.6200000047683716,1.6299999952316284,1.600000023841858,1.6150000095367432,141960.0
2023-07-26,1.6200000047683716,1.6399999856948853,1.6050000190734863,1.6150000095367432,191968.0
2023-07-27,1.625,1.659999966621399,1.625,1.6449999809265137,82722.0
2023-07-28,1.6449999809265137,1.6449999809265137,1.6100000143051147,1.625,148158.0
2023-07-31,1.6200000047683716,1.649999976158142,1.6150000095367432,1.6299999952316284,87863.0
2023-08-01,1.6100000143051147,1.6349999904632568,1.600000023841858,1.625,155216.0
2023-08-02,1.625,1.625,1.600000023841858,1.6050000190734863,475811.0
2023-08-03,1.6050000190734863,1.6299999952316284,1.5800000429153442,1.6299999952316284,175831.0
2023-08-04,1.6200000047683716,1.6299999952316284,1.590000033378601,1.625,209492.0
2023-08-07,1.649999976158142,1.649999976158142,1.600000023841858,1.600000023841858,88527.0
2023-08-08,1.6100000143051147,1.6150000095367432,1.559999942779541,1.6100000143051147,195958.0
2023-08-09,1.600000023841858,1.600000023841858,1.5750000476837158,1.600000023841858,147991.0
2023-08-10,1.5800000429153442,1.5950000286102295,1.565000057220459,1.590000033378601,79526.0
2023-08-11,1.5800000429153442,1.600000023841858,1.565000057220459,1.5800000429153442,128422.0
2023-08-14,1.5750000476837158,1.600000023841858,1.565000057220459,1.600000023841858,108627.0
2023-08-15,1.5800000429153442,1.600000023841858,1.5750000476837158,1.600000023841858,71324.0
2023-08-16,1.600000023841858,1.6050000190734863,1.5800000429153442,1.600000023841858,72718.0
2023-08-17,1.590000033378601,1.600000023841858,1.559999942779541,1.600000023841858,170661.0
2023-08-18,1.600000023841858,1.600000023841858,1.565000057220459,1.600000023841858,67389.0
2023-08-21,1.590000033378601,1.600000023841858,1.559999942779541,1.559999942779541,172015.0
2023-08-22,1.5700000524520874,1.5924999713897705,1.5700000524520874,1.5800000429153442,190830.0
2023-08-23,1.5750000476837158,1.6449999809265137,1.5700000524520874,1.6299999952316284,196715.0
2023-08-24,1.6349999904632568,1.659999966621399,1.6150000095367432,1.6200000047683716,568504.0
2023-08-25,1.6299999952316284,1.6399999856948853,1.600000023841858,1.6399999856948853,93667.0
2023-08-28,1.6299999952316284,1.6349999904632568,1.5299999713897705,1.5850000381469729,818644.0
2023-08-29,1.590000033378601,1.590000033378601,1.462499976158142,1.5,1819559.0
2023-08-30,1.5049999952316284,1.5399999618530271,1.4850000143051147,1.5049999952316284,1537380.0
2023-08-31,1.5149999856948853,1.649999976158142,1.5149999856948853,1.6449999809265137,382345.0
2023-09-01,1.6349999904632568,1.6399999856948853,1.6050000190734863,1.6100000143051147,551482.0
2023-09-04,1.600000023841858,1.600000023841858,1.5199999809265137,1.5499999523162842,376506.0
2023-09-05,1.5499999523162842,1.559999942779541,1.5199999809265137,1.5299999713897705,483941.0
2023-09-06,1.5299999713897705,1.5299999713897705,1.5049999952316284,1.5199999809265137,284246.0
2023-09-07,1.5099999904632568,1.5149999856948853,1.4850000143051147,1.5,755207.0
2023-09-08,1.4950000047683716,1.5,1.4700000286102295,1.475000023841858,663079.0
2023-09-11,1.475000023841858,1.4800000190734863,1.4500000476837158,1.4700000286102295,213907.0
2023-09-12,1.4600000381469729,1.4600000381469729,1.440000057220459,1.4500000476837158,373047.0
2023-09-13,1.440000057220459,1.4450000524520874,1.4199999570846558,1.4299999475479126,310373.0
2023-09-14,1.4299999475479126,1.440000057220459,1.4149999618530271,1.440000057220459,521656.0
2023-09-15,1.4500000476837158,1.4524999856948853,1.409999966621399,1.4249999523162842,1618532.0
2023-09-18,1.4299999475479126,1.4550000429153442,1.4249999523162842,1.434999942779541,405910.0
2023-09-19,1.4800000190734863,1.4800000190734863,1.4299999475479126,1.440000057220459,577497.0
2023-09-20,1.434999942779541,1.4450000524520874,1.4299999475479126,1.440000057220459,230417.0
2023-09-21,1.440000057220459,1.4550000429153442,1.4299999475479126,1.4550000429153442,337122.0
2023-09-22,1.4450000524520874,1.5,1.440000057220459,1.4700000286102295,297281.0
2023-09-25,1.4700000286102295,1.5149999856948853,1.4700000286102295,1.5,503694.0
2023-09-26,1.5099999904632568,1.5099999904632568,1.465000033378601,1.475000023841858,226450.0
2023-09-27,1.4600000381469729,1.5049999952316284,1.4600000381469729,1.5049999952316284,260163.0
2023-09-28,1.5049999952316284,1.5049999952316284,1.4700000286102295,1.4850000143051147,188535.0
2023-09-29,1.4850000143051147,1.5099999904632568,1.475000023841858,1.5,180538.0
2023-10-02,1.5,1.5049999952316284,1.4850000143051147,1.4950000047683716,143150.0
2023-10-03,1.5,1.565000057220459,1.4800000190734863,1.4800000190734863,552359.0
2023-10-04,1.4950000047683716,1.4950000047683716,1.4450000524520874,1.475000023841858,342193.0
2023-10-05,1.4850000143051147,1.4900000095367432,1.4700000286102295,1.4700000286102295,536498.0
2023-10-06,1.475000023841858,1.475000023841858,1.440000057220459,1.4600000381469729,310622.0
2023-10-09,1.4550000429153442,1.4850000143051147,1.4550000429153442,1.4800000190734863,99250.0
2023-10-10,1.4800000190734863,1.4900000095367432,1.4550000429153442,1.4800000190734863,224138.0
2023-10-11,1.4800000190734863,1.4800000190734863,1.4550000429153442,1.475000023841858,69564.0
2023-10-12,1.465000033378601,1.4700000286102295,1.4450000524520874,1.4600000381469729,215253.0
2023-10-13,1.4600000381469729,1.4700000286102295,1.4500000476837158,1.4700000286102295,1143688.0
2023-10-16,1.4700000286102295,1.4850000143051147,1.4500000476837158,1.4850000143051147,72536.0
2023-10-17,1.4800000190734863,1.4900000095367432,1.440000057220459,1.4600000381469729,200369.0
2023-10-18,1.465000033378601,1.4700000286102295,1.4500000476837158,1.4700000286102295,155417.0
2023-10-19,1.465000033378601,1.4700000286102295,1.4299999475479126,1.4550000429153442,215894.0
2023-10-20,1.4500000476837158,1.4600000381469729,1.440000057220459,1.4500000476837158,293718.0
2023-10-23,1.4500000476837158,1.4600000381469729,1.4249999523162842,1.4299999475479126,198984.0
2023-10-24,1.4450000524520874,1.4500000476837158,1.4249999523162842,1.4500000476837158,172422.0
2023-10-25,1.434999942779541,1.4450000524520874,1.4249999523162842,1.440000057220459,72735.0
2023-10-26,1.434999942779541,1.4500000476837158,1.4249999523162842,1.4500000476837158,104199.0
2023-10-27,1.440000057220459,1.4450000524520874,1.4199999570846558,1.4299999475479126,140117.0
2023-10-30,1.4299999475479126,1.4500000476837158,1.4049999713897705,1.440000057220459,241367.0
2023-10-31,1.434999942779541,1.4450000524520874,1.4149999618530271,1.440000057220459,175271.0
2023-11-01,1.4600000381469729,1.4600000381469729,1.440000057220459,1.440000057220459,158965.0
2023-11-02,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4800000190734863,320199.0
2023-11-03,1.4850000143051147,1.5299999713897705,1.4850000143051147,1.5049999952316284,253028.0
2023-11-06,1.5099999904632568,1.5299999713897705,1.5,1.5099999904632568,61808.0
2023-11-07,1.5299999713897705,1.534999966621399,1.5099999904632568,1.5299999713897705,102430.0
2023-11-08,1.534999966621399,1.5750000476837158,1.524999976158142,1.5700000524520874,232145.0
2023-11-09,1.559999942779541,1.5700000524520874,1.5449999570846558,1.5499999523162842,126942.0
2023-11-10,1.5499999523162842,1.5700000524520874,1.5399999618530271,1.565000057220459,108531.0
2023-11-13,1.565000057220459,1.6449999809265137,1.565000057220459,1.6200000047683716,274961.0
2023-11-14,1.6349999904632568,1.6349999904632568,1.5700000524520874,1.5700000524520874,144605.0
2023-11-15,1.6050000190734863,1.6050000190734863,1.524999976158142,1.534999966621399,177976.0
2023-11-16,1.534999966621399,1.5800000429153442,1.5299999713897705,1.565000057220459,263684.0
2023-11-17,1.5499999523162842,1.565000057220459,1.5499999523162842,1.5549999475479126,133509.0
2023-11-20,1.5549999475479126,1.5549999475479126,1.524999976158142,1.534999966621399,130945.0
2023-11-21,1.524999976158142,1.5299999713897705,1.5,1.5199999809265137,223045.0
2023-11-22,1.5,1.559999942779541,1.4900000095367432,1.559999942779541,211957.0
2023-11-23,1.559999942779541,1.559999942779541,1.5,1.5149999856948853,111629.0
2023-11-24,1.559999942779541,1.565000057220459,1.5199999809265137,1.5299999713897705,439135.0
2023-11-27,1.5399999618530271,1.5399999618530271,1.5049999952316284,1.5399999618530271,207637.0
2023-11-28,1.5399999618530271,1.5399999618530271,1.5,1.5199999809265137,129065.0
2023-11-29,1.5199999809265137,1.5199999809265137,1.4800000190734863,1.5099999904632568,211007.0
2023-11-30,1.5049999952316284,1.534999966621399,1.4950000047683716,1.524999976158142,374554.0
2023-12-01,1.5199999809265137,1.5299999713897705,1.5,1.5199999809265137,121121.0
2023-12-04,1.5199999809265137,1.5199999809265137,1.4850000143051147,1.5099999904632568,188124.0
2023-12-05,1.5049999952316284,1.5199999809265137,1.475000023841858,1.5199999809265137,185381.0
2023-12-06,1.5149999856948853,1.5149999856948853,1.5,1.5149999856948853,1128018.0
2023-12-07,1.5099999904632568,1.5199999809265137,1.5,1.5,462703.0
2023-12-08,1.5049999952316284,1.5700000524520874,1.5049999952316284,1.5499999523162842,307632.0
2023-12-11,1.5499999523162842,1.5800000429153442,1.5499999523162842,1.5700000524520874,99302.0
2023-12-12,1.5549999475479126,1.590000033378601,1.5549999475479126,1.590000033378601,95575.0
2023-12-13,1.590000033378601,1.6375000476837158,1.590000033378601,1.625,233550.0
2023-12-14,1.6299999952316284,1.6924999952316284,1.6050000190734863,1.690000057220459,687933.0
2023-12-15,1.690000057220459,1.7300000190734863,1.6799999475479126,1.715000033378601,284280.0
2023-12-18,1.7100000381469729,1.7300000190734863,1.7050000429153442,1.715000033378601,671079.0
2023-12-19,1.715000033378601,1.75,1.7000000476837158,1.75,191864.0
2023-12-20,1.7450000047683716,1.7649999856948853,1.7400000095367432,1.7649999856948853,205241.0
2023-12-21,1.7549999952316284,1.7549999952316284,1.722499966621399,1.7300000190734863,245482.0
2023-12-22,1.7350000143051147,1.784999966621399,1.7350000143051147,1.75,306208.0
2023-12-27,1.7599999904632568,1.7599999904632568,1.7000000476837158,1.7300000190734863,151432.0
2023-12-28,1.7200000286102295,1.7599999904632568,1.7200000286102295,1.7400000095367432,105460.0
2023-12-29,1.75,1.7599999904632568,1.7400000095367432,1.75,236930.0
2024-01-02,1.7350000143051147,1.7549999952316284,1.7350000143051147,1.75,128359.0
2024-01-03,1.7300000190734863,1.75,1.725000023841858,1.7450000047683716,131752.0
2024-01-04,1.7400000095367432,1.7549999952316284,1.725000023841858,1.75,131283.0
2024-01-05,1.7400000095367432,1.7450000047683716,1.7100000381469729,1.7450000047683716,76932.0
2024-01-08,1.7200000286102295,1.7424999475479126,1.715000033378601,1.7400000095367432,129791.0
2024-01-09,1.7450000047683716,1.75,1.725000023841858,1.75,93640.0
2024-01-10,1.7300000190734863,1.75,1.7200000286102295,1.7200000286102295,90812.0
2024-01-11,1.7200000286102295,1.8049999475479128,1.7200000286102295,1.7999999523162842,421742.0
2024-01-12,1.7999999523162842,1.7999999523162842,1.7549999952316284,1.774999976158142,161097.0
2024-01-15,1.784999966621399,1.7999999523162842,1.774999976158142,1.7999999523162842,75977.0
2024-01-16,1.7899999618530271,1.8049999475479128,1.7699999809265137,1.7699999809265137,126305.0
2024-01-17,1.7699999809265137,1.7799999713897705,1.7549999952316284,1.7549999952316284,150007.0
2024-01-18,1.75,1.75,1.7000000476837158,1.7100000381469729,124666.0
2024-01-19,1.7100000381469729,1.7300000190734863,1.7000000476837158,1.7000000476837158,144404.0
2024-01-22,1.715000033378601,1.715000033378601,1.6799999475479126,1.6799999475479126,114600.0
2024-01-23,1.6799999475479126,1.7300000190734863,1.659999966621399,1.7300000190734863,265963.0
2024-01-24,1.725000023841858,1.7400000095367432,1.6649999618530271,1.6649999618530271,133059.0
2024-01-25,1.6699999570846558,1.75,1.6699999570846558,1.7200000286102295,177057.0
2024-01-29,1.7000000476837158,1.7450000047683716,1.7000000476837158,1.7200000286102295,121234.0
2024-01-30,1.7300000190734863,1.774999976158142,1.7300000190734863,1.7649999856948853,286551.0
2024-01-31,1.7649999856948853,1.8049999475479128,1.7649999856948853,1.7999999523162842,159179.0
2024-02-01,1.7799999713897705,1.7799999713897705,1.7350000143051147,1.7350000143051147,162810.0
2024-02-02,1.7599999904632568,1.7999999523162842,1.7450000047683716,1.7699999809265137,294273.0
2024-02-05,1.7799999713897705,1.7799999713897705,1.7400000095367432,1.7599999904632568,132768.0
2024-02-06,1.7599999904632568,1.7699999809265137,1.7400000095367432,1.7450000047683716,193736.0
2024-02-07,1.7400000095367432,1.7999999523162842,1.7400000095367432,1.7899999618530271,155714.0
2024-02-08,1.7899999618530271,1.8049999475479128,1.7699999809265137,1.7699999809265137,119012.0
2024-02-09,1.7799999713897705,1.815000057220459,1.7799999713897705,1.8049999475479128,108284.0
2024-02-12,1.809999942779541,1.809999942779541,1.7699999809265137,1.7899999618530271,102386.0
2024-02-13,1.7999999523162842,1.7999999523162842,1.7549999952316284,1.774999976158142,148147.0
2024-02-14,1.7599999904632568,1.8799999952316284,1.7599999904632568,1.8799999952316284,1376729.0
2024-02-15,1.8899999856948853,1.950000047683716,1.8849999904632568,1.9299999475479128,381189.0
2024-02-16,1.8899999856948853,1.8899999856948853,1.7100000381469729,1.820000052452088,1161160.0
2024-02-19,1.820000052452088,1.840000033378601,1.7999999523162842,1.830000042915344,332991.0
2024-02-20,1.8949999809265137,1.9900000095367432,1.8849999904632568,1.965000033378601,1803456.0
2024-02-21,1.9700000286102293,2.009999990463257,1.9275000095367432,1.945000052452088,670837.0
2024-02-22,1.950000047683716,1.9800000190734863,1.9299999475479128,1.965000033378601,346806.0
2024-02-23,2.0,2.1600000858306885,2.0,2.119999885559082,830785.0
2024-02-26,2.119999885559082,2.190000057220459,2.119999885559082,2.150000095367432,660456.0
2024-02-27,2.1600000858306885,2.184999942779541,2.0799999237060547,2.1600000858306885,385913.0
2024-02-28,2.1700000762939453,2.190000057220459,2.109999895095825,2.150000095367432,504903.0
2024-02-29,2.140000104904175,2.25,2.130000114440918,2.240000009536743,720739.0
2024-03-01,2.259999990463257,2.2699999809265137,2.150000095367432,2.200000047683716,210123.0
2024-03-04,2.220000028610229,2.259999990463257,2.190000057220459,2.2100000381469727,349529.0
2024-03-05,2.2100000381469727,2.244999885559082,2.1600000858306885,2.180000066757202,2518352.0
2024-03-06,2.180000066757202,2.220000028610229,2.180000066757202,2.180000066757202,167340.0
2024-03-07,2.200000047683716,2.2100000381469727,2.130000114440918,2.1700000762939453,341279.0
2024-03-08,2.190000057220459,2.2249999046325684,2.190000057220459,2.2100000381469727,505302.0
2024-03-11,2.2100000381469727,2.2300000190734863,2.1700000762939453,2.1700000762939453,171844.0
2024-03-12,2.200000047683716,2.240000009536743,2.174999952316284,2.2100000381469727,227553.0
2024-03-13,2.2100000381469727,2.299999952316284,2.2100000381469727,2.289999961853028,398246.0
2024-03-14,2.289999961853028,2.299999952316284,2.220000028610229,2.2799999713897705,241385.0
2024-03-15,2.2799999713897705,2.299999952316284,2.240000009536743,2.2699999809265137,326743.0
2024-03-18,2.299999952316284,2.3499999046325684,2.25,2.259999990463257,418073.0
2024-03-19,2.2799999713897705,2.299999952316284,2.240000009536743,2.299999952316284,456586.0
2024-03-20,2.299999952316284,2.309999942779541,2.259999990463257,2.2799999713897705,384239.0
2024-03-21,2.299999952316284,2.299999952316284,2.2300000190734863,2.240000009536743,245226.0
2024-03-22,2.259999990463257,2.289999961853028,2.25,2.289999961853028,213344.0
2024-03-25,2.299999952316284,2.299999952316284,2.220000028610229,2.25,641215.0
2024-03-26,2.259999990463257,2.259999990463257,2.200000047683716,2.200000047683716,160339.0
2024-03-27,2.2100000381469727,2.220000028610229,2.190000057220459,2.200000047683716,494973.0
2024-03-28,2.190000057220459,2.25,2.150000095367432,2.2100000381469727,377677.0
2024-04-02,2.240000009536743,2.240000009536743,2.2100000381469727,2.220000028610229,91582.0
2024-04-03,2.220000028610229,2.220000028610229,2.140000104904175,2.180000066757202,711944.0
2024-04-04,2.150000095367432,2.220000028610229,2.150000095367432,2.1700000762939453,134243.0
2024-04-05,2.180000066757202,2.240000009536743,2.1700000762939453,2.2300000190734863,241191.0
2024-04-08,2.25,2.25,2.200000047683716,2.240000009536743,175075.0
2024-04-09,2.2300000190734863,2.240000009536743,2.200000047683716,2.200000047683716,117568.0
2024-04-10,2.2100000381469727,2.259999990463257,2.2100000381469727,2.220000028610229,280804.0
2024-04-11,2.2100000381469727,2.220000028610229,2.1600000858306885,2.1600000858306885,184884.0
2024-04-12,2.190000057220459,2.190000057220459,2.109999895095825,2.130000114440918,214879.0
2024-04-15,2.0999999046325684,2.140000104904175,2.069999933242798,2.140000104904175,513617.0
2024-04-16,2.140000104904175,2.200000047683716,2.119999885559082,2.200000047683716,462711.0
2024-04-17,2.190000057220459,2.220000028610229,2.150000095367432,2.190000057220459,235337.0
2024-04-18,2.200000047683716,2.299999952316284,2.200000047683716,2.2799999713897705,356961.0
2024-04-19,2.289999961853028,2.289999961853028,2.2300000190734863,2.259999990463257,206319.0
2024-04-22,2.259999990463257,2.289999961853028,2.240000009536743,2.2699999809265137,516558.0
2024-04-23,2.2799999713897705,2.380000114440918,2.2799999713897705,2.319999933242798,391739.0
2024-04-24,2.3399999141693115,2.359999895095825,2.309999942779541,2.319999933242798,307776.0
2024-04-26,2.319999933242798,2.430000066757202,2.309999942779541,2.369999885559082,497595.0
2024-04-29,2.400000095367432,2.470000028610229,2.380000114440918,2.450000047683716,241173.0
2024-04-30,2.4600000381469727,2.509999990463257,2.4100000858306885,2.470000028610229,345742.0
2024-05-01,2.4600000381469727,2.4600000381469727,2.390000104904175,2.4100000858306885,191854.0
2024-05-02,2.4100000858306885,2.4200000762939453,2.380000114440918,2.390000104904175,199697.0
2024-05-03,2.390000104904175,2.430000066757202,2.390000104904175,2.4200000762939453,104786.0
2024-05-06,2.4200000762939453,2.5299999713897705,2.390000104904175,2.509999990463257,548217.0
2024-05-07,2.5199999809265137,2.559999942779541,2.509999990463257,2.549999952316284,298837.0
2024-05-08,2.559999942779541,2.619999885559082,2.559999942779541,2.5999999046325684,208935.0
2024-05-09,2.609999895095825,2.609999895095825,2.509999990463257,2.5299999713897705,227064.0
2024-05-10,2.509999990463257,2.509999990463257,2.4200000762939453,2.450000047683716,339443.0
2024-05-13,2.490000009536743,2.490000009536743,2.430000066757202,2.440000057220459,253897.0
2024-05-14,2.450000047683716,2.4800000190734863,2.400000095367432,2.430000066757202,360939.0
2024-05-15,2.430000066757202,2.450000047683716,2.4100000858306885,2.4200000762939453,88333.0
2024-05-16,2.440000057220459,2.440000057220459,2.380000114440918,2.4100000858306885,203311.0
2024-05-17,2.4100000858306885,2.450000047683716,2.369999885559082,2.390000104904175,238243.0
2024-05-20,2.380000114440918,2.400000095367432,2.319999933242798,2.380000114440918,331136.0
2024-05-21,2.380000114440918,2.430000066757202,2.359999895095825,2.400000095367432,121210.0
2024-05-22,2.4100000858306885,2.440000057220459,2.359999895095825,2.369999885559082,356481.0
2024-05-23,2.400000095367432,2.490000009536743,2.369999885559082,2.440000057220459,436862.0
2024-05-24,2.430000066757202,2.5199999809265137,2.430000066757202,2.5,443773.0
2024-05-27,2.5,2.690000057220459,2.5,2.640000104904175,760351.0
2024-05-28,2.700000047683716,2.7100000381469727,2.630000114440918,2.6700000762939453,726508.0
2024-05-29,2.700000047683716,2.75,2.559999942779541,2.5899999141693115,622716.0
2024-05-30,2.569999933242798,2.619999885559082,2.5299999713897705,2.559999942779541,187289.0
2024-05-31,2.549999952316284,2.75,2.549999952316284,2.75,1025941.0
2024-06-03,2.740000009536743,2.775000095367432,2.6600000858306885,2.7100000381469727,888147.0
2024-06-04,2.75,2.7699999809265137,2.6600000858306885,2.700000047683716,829128.0
2024-06-05,2.700000047683716,2.7249999046325684,2.650000095367432,2.700000047683716,302558.0
2024-06-06,2.700000047683716,2.740000009536743,2.6600000858306885,2.720000028610229,317887.0
2024-06-07,2.6700000762939453,2.740000009536743,2.6449999809265137,2.680000066757202,185126.0
2024-06-11,2.680000066757202,2.720000028610229,2.619999885559082,2.640000104904175,312394.0
2024-06-12,2.650000095367432,2.680000066757202,2.5999999046325684,2.650000095367432,253309.0
2024-06-13,2.6700000762939453,2.700000047683716,2.640000104904175,2.680000066757202,149178.0
2024-06-14,2.690000057220459,2.690000057220459,2.619999885559082,2.640000104904175,168615.0
2024-06-17,2.630000114440918,2.700000047683716,2.630000114440918,2.640000104904175,462903.0
2024-06-18,2.650000095367432,2.6700000762939453,2.5999999046325684,2.630000114440918,466085.0
2024-06-19,2.609999895095825,2.680000066757202,2.5999999046325684,2.650000095367432,1968163.0
2024-06-20,2.650000095367432,2.690000057220459,2.630000114440918,2.650000095367432,89821.0
2024-06-21,2.680000066757202,2.799999952316284,2.6600000858306885,2.740000009536743,1160033.0
2024-06-24,2.789999961853028,2.799999952316284,2.740000009536743,2.789999961853028,662321.0
2024-06-25,2.789999961853028,2.859999895095825,2.7300000190734863,2.8499999046325684,607002.0
2024-06-26,2.869999885559082,2.930000066757202,2.8299999237060547,2.869999885559082,745268.0
2024-06-27,2.869999885559082,2.900000095367432,2.819999933242798,2.869999885559082,377920.0
2024-06-28,2.869999885559082,2.9600000381469727,2.859999895095825,2.869999885559082,471066.0
2024-07-01,2.859999895095825,2.869999885559082,2.759999990463257,2.7699999809265137,361088.0
2024-07-02,2.549999952316284,2.549999952316284,2.1700000762939453,2.4200000762939453,6065083.0
2024-07-03,2.4200000762939453,2.5899999141693115,2.400000095367432,2.5199999809265137,1627228.0
2024-07-04,2.5899999141693115,2.619999885559082,2.509999990463257,2.5799999237060547,1075228.0
2024-07-05,2.559999942779541,2.5799999237060547,2.470000028610229,2.5299999713897705,436187.0
2024-07-08,2.5299999713897705,2.569999933242798,2.4600000381469727,2.490000009536743,380325.0
2024-07-09,2.490000009536743,2.509999990463257,2.440000057220459,2.4600000381469727,352911.0
2024-07-10,2.490000009536743,2.609999895095825,2.470000028610229,2.5999999046325684,287348.0
2024-07-11,2.640000104904175,2.6549999713897705,2.5899999141693115,2.5999999046325684,290146.0
2024-07-12,2.650000095367432,2.650000095367432,2.539999961853028,2.609999895095825,188005.0
2024-07-15,2.630000114440918,2.630000114440918,2.549999952316284,2.5799999237060547,239623.0
2024-07-16,2.569999933242798,2.680000066757202,2.569999933242798,2.630000114440918,567016.0
2024-07-17,2.630000114440918,2.6700000762939453,2.569999933242798,2.5799999237060547,1089261.0
2024-07-18,2.5999999046325684,2.5999999046325684,2.5199999809265137,2.549999952316284,635170.0
2024-07-19,2.5199999809265137,2.5799999237060547,2.5199999809265137,2.569999933242798,320579.0
2024-07-22,2.549999952316284,2.5799999237060547,2.5199999809265137,2.5199999809265137,176530.0
2024-07-23,2.559999942779541,2.609999895095825,2.549999952316284,2.5999999046325684,341714.0
2024-07-24,2.5999999046325684,2.650000095367432,2.5799999237060547,2.640000104904175,305777.0
2024-07-25,2.5999999046325684,2.6700000762939453,2.5899999141693115,2.650000095367432,216453.0
2024-07-26,2.640000104904175,2.6700000762939453,2.609999895095825,2.650000095367432,289765.0
2024-07-29,2.650000095367432,2.6600000858306885,2.619999885559082,2.630000114440918,263460.0
2024-07-30,2.619999885559082,2.6700000762939453,2.559999942779541,2.6600000858306885,194982.0
2024-07-31,2.6600000858306885,2.7699999809265137,2.619999885559082,2.75,567742.0
2024-08-01,2.7699999809265137,2.819999933242798,2.75,2.799999952316284,382303.0
2024-08-02,2.75,2.799999952316284,2.700000047683716,2.789999961853028,461144.0
2024-08-05,2.720000028610229,2.7300000190734863,2.569999933242798,2.569999933242798,486501.0
2024-08-06,2.5,2.5899999141693115,2.5,2.5799999237060547,336429.0
2024-08-07,2.569999933242798,2.569999933242798,2.5199999809265137,2.5299999713897705,244457.0
2024-08-08,2.539999961853028,2.559999942779541,2.4600000381469727,2.490000009536743,163071.0
2024-08-09,2.5199999809265137,2.5799999237060547,2.509999990463257,2.569999933242798,383825.0
2024-08-12,2.5799999237060547,2.5850000381469727,2.5199999809265137,2.559999942779541,247986.0
2024-08-13,2.559999942779541,2.559999942779541,2.4200000762939453,2.440000057220459,317723.0
2024-08-14,2.450000047683716,2.5299999713897705,2.450000047683716,2.5299999713897705,196793.0
2024-08-15,2.539999961853028,2.539999961853028,2.4600000381469727,2.470000028610229,301127.0
2024-08-16,2.5,2.509999990463257,2.4649999141693115,2.5,308349.0
2024-08-19,2.5,2.5299999713897705,2.4600000381469727,2.470000028610229,347879.0
2024-08-20,2.5,2.515000104904175,2.369999885559082,2.390000104904175,735222.0
2024-08-21,2.369999885559082,2.4200000762939453,2.309999942779541,2.369999885559082,455310.0
2024-08-22,2.359999895095825,2.4100000858306885,2.3299999237060547,2.359999895095825,324287.0
2024-08-23,2.3499999046325684,2.430000066757202,2.3399999141693115,2.3499999046325684,514145.0
2024-08-26,2.2699999809265137,2.390000104904175,2.200000047683716,2.369999885559082,853039.0
2024-08-27,2.369999885559082,2.400000095367432,2.299999952316284,2.380000114440918,555713.0
2024-08-28,2.359999895095825,2.5,2.3499999046325684,2.470000028610229,274125.0
2024-08-29,2.390000104904175,2.5199999809265137,2.390000104904175,2.4800000190734863,336310.0
2024-08-30,2.539999961853028,2.6600000858306885,2.5199999809265137,2.6600000858306885,1531552.0
2024-09-02,2.630000114440918,2.650000095367432,2.5999999046325684,2.609999895095825,229903.0
2024-09-03,2.640000104904175,2.650000095367432,2.595000028610229,2.650000095367432,371330.0
2024-09-04,2.619999885559082,2.619999885559082,2.539999961853028,2.5899999141693115,202066.0
2024-09-05,2.5899999141693115,2.619999885559082,2.5799999237060547,2.5999999046325684,138247.0
2024-09-06,2.609999895095825,2.6700000762939453,2.5899999141693115,2.640000104904175,421405.0
2024-09-09,2.609999895095825,2.7300000190734863,2.609999895095825,2.700000047683716,650087.0
2024-09-10,2.7100000381469727,2.7300000190734863,2.6700000762939453,2.7100000381469727,630998.0
2024-09-11,2.700000047683716,2.720000028610229,2.650000095367432,2.6700000762939453,486413.0
2024-09-12,2.720000028610229,2.720000028610229,2.630000114440918,2.650000095367432,488188.0
2024-09-13,2.680000066757202,2.680000066757202,2.549999952316284,2.609999895095825,432487.0
2024-09-16,2.5899999141693115,2.5999999046325684,2.470000028610229,2.569999933242798,661975.0
2024-09-17,2.5799999237060547,2.619999885559082,2.559999942779541,2.5899999141693115,220694.0
2024-09-18,2.5199999809265137,2.630000114440918,2.5199999809265137,2.609999895095825,432443.0
2024-09-19,2.650000095367432,2.690000057220459,2.5799999237060547,2.650000095367432,714224.0
2024-09-20,2.650000095367432,2.75,2.609999895095825,2.690000057220459,8396456.0
2024-09-23,2.690000057220459,2.75,2.630000114440918,2.700000047683716,443760.0
2024-09-24,2.720000028610229,2.75,2.7100000381469727,2.7300000190734863,169571.0
2024-09-25,2.759999990463257,2.8499999046325684,2.744999885559082,2.799999952316284,622561.0
2024-09-26,2.7799999713897705,2.950000047683716,2.75,2.9200000762939453,914063.0
2024-09-27,2.930000066757202,3.059999942779541,2.890000104904175,3.059999942779541,782917.0
2024-09-30,3.069999933242798,3.0899999141693115,2.950000047683716,3.0,556182.0
2024-10-01,3.009999990463257,3.069999933242798,2.9600000381469727,2.9800000190734863,514708.0
2024-10-02,2.950000047683716,3.0,2.890000104904175,2.9200000762939453,470552.0
2024-10-03,2.9600000381469727,2.9800000190734863,2.869999885559082,2.940000057220459,616760.0
2024-10-04,2.900000095367432,2.9200000762939453,2.8299999237060547,2.880000114440918,300300.0
2024-10-07,2.890000104904175,2.940000057220459,2.869999885559082,2.900000095367432,161160.0
2024-10-08,2.880000114440918,2.900000095367432,2.8299999237060547,2.869999885559082,214671.0
2024-10-09,2.8299999237060547,2.9200000762939453,2.8299999237060547,2.859999895095825,300761.0
2024-10-10,2.900000095367432,2.9100000858306885,2.8499999046325684,2.900000095367432,151429.0
2024-10-11,2.900000095367432,2.934999942779541,2.859999895095825,2.859999895095825,163242.0
2024-10-14,2.880000114440918,2.9200000762939453,2.8499999046325684,2.869999885559082,628893.0
2024-10-15,2.880000114440918,2.994999885559082,2.880000114440918,2.9800000190734863,519536.0
2024-10-16,2.9800000190734863,3.0799999237060547,2.9800000190734863,3.039999961853028,340509.0
2024-10-17,3.049999952316284,3.0799999237060547,2.990000009536743,3.0,382507.0
2024-10-18,3.0,3.0,2.900000095367432,2.970000028610229,403319.0
2024-10-21,2.9600000381469727,3.0199999809265137,2.880000114440918,2.9800000190734863,729430.0
2024-10-22,2.9800000190734863,3.009999990463257,2.924999952316284,2.970000028610229,1050387.0
2024-10-23,2.990000009536743,3.065000057220459,2.9800000190734863,3.0299999713897705,408048.0
2024-10-24,3.039999961853028,3.039999961853028,2.950000047683716,2.970000028610229,215161.0
2024-10-25,2.9800000190734863,2.990000009536743,2.940000057220459,2.950000047683716,466821.0
2024-10-28,2.970000028610229,3.0,2.950000047683716,2.950000047683716,267209.0
2024-10-29,2.940000057220459,2.950000047683716,2.859999895095825,2.950000047683716,356490.0
2024-10-30,2.950000047683716,2.950000047683716,2.869999885559082,2.9100000858306885,306781.0
2024-10-31,2.9100000858306885,3.0199999809265137,2.900000095367432,2.9800000190734863,328051.0
2024-11-01,2.950000047683716,2.994999885559082,2.950000047683716,2.9800000190734863,163153.0
2024-11-04,2.9800000190734863,2.990000009536743,2.930000066757202,2.950000047683716,219043.0
2024-11-05,2.950000047683716,2.950000047683716,2.859999895095825,2.880000114440918,258045.0
2024-11-06,2.890000104904175,2.950000047683716,2.890000104904175,2.950000047683716,327597.0
2024-11-07,2.970000028610229,3.0,2.9049999713897705,2.950000047683716,289258.0
2024-11-08,3.0,3.039999961853028,2.9600000381469727,2.9600000381469727,364385.0
2024-11-11,2.9800000190734863,3.009999990463257,2.950000047683716,2.9800000190734863,235588.0
2024-11-12,3.0,3.039999961853028,2.930000066757202,2.9600000381469727,436548.0
2024-11-13,2.9600000381469727,3.005000114440918,2.9600000381469727,2.9800000190734863,179901.0
2024-11-14,2.9800000190734863,3.009999990463257,2.9800000190734863,3.0,376671.0
2024-11-15,3.009999990463257,3.009999990463257,2.9800000190734863,3.0,364492.0
2024-11-18,3.0,3.0,2.900000095367432,2.9100000858306885,246755.0
2024-11-19,2.890000104904175,2.9800000190734863,2.890000104904175,2.970000028610229,169705.0
2024-11-20,2.990000009536743,3.150000095367432,2.9600000381469727,3.130000114440918,635971.0
2024-11-21,3.150000095367432,3.25,3.140000104904175,3.190000057220459,304906.0
2024-11-22,3.180000066757202,3.180000066757202,3.119999885559082,3.1600000858306885,277784.0
2024-11-25,3.1700000762939453,3.25,3.119999885559082,3.180000066757202,322633.0
2024-11-26,3.1700000762939453,3.190000057220459,3.0899999141693115,3.1600000858306885,303036.0
2024-11-27,3.200000047683716,3.25,3.0850000381469727,3.0999999046325684,610251.0
2024-11-28,3.130000114440918,3.190000057220459,3.0999999046325684,3.119999885559082,262073.0
2024-11-29,3.0999999046325684,3.150000095367432,3.0899999141693115,3.119999885559082,161914.0
2024-12-02,3.0999999046325684,3.1600000858306885,3.049999952316284,3.109999895095825,529011.0
2024-12-03,3.130000114440918,3.2300000190734863,3.0999999046325684,3.220000028610229,420606.0
2024-12-04,3.220000028610229,3.25,3.150000095367432,3.200000047683716,680770.0
2024-12-05,3.200000047683716,3.3499999046325684,3.190000057220459,3.3399999141693115,602546.0
2024-12-06,3.3399999141693115,3.3499999046325684,3.220000028610229,3.240000009536743,308964.0
2024-12-09,3.25,3.259999990463257,3.1600000858306885,3.180000066757202,182150.0
2024-12-10,3.0999999046325684,3.150000095367432,3.069999933242798,3.130000114440918,437446.0
2024-12-11,3.150000095367432,3.1600000858306885,3.069999933242798,3.0999999046325684,302683.0
2024-12-12,3.200000047683716,3.200000047683716,3.069999933242798,3.109999895095825,468497.0
2024-12-13,3.130000114440918,3.130000114440918,2.950000047683716,2.9800000190734863,305584.0
2024-12-16,2.9800000190734863,3.059999942779541,2.9800000190734863,3.049999952316284,454038.0
2024-12-17,3.009999990463257,3.039999961853028,2.950000047683716,2.970000028610229,278373.0
2024-12-18,2.970000028610229,3.049999952316284,2.9600000381469727,3.0199999809265137,168430.0
2024-12-19,2.940000057220459,2.990000009536743,2.869999885559082,2.970000028610229,254937.0
2024-12-20,2.970000028610229,2.9800000190734863,2.859999895095825,2.9100000858306885,641885.0
2024-12-23,2.9800000190734863,3.0199999809265137,2.940000057220459,3.0199999809265137,190305.0
2024-12-24,3.0299999713897705,3.049999952316284,2.9600000381469727,2.9600000381469727,135292.0
2024-12-27,3.0,3.0899999141693115,3.0,3.069999933242798,211762.0
2024-12-30,3.069999933242798,3.0999999046325684,3.0,3.059999942779541,429350.0
2024-12-31,3.069999933242798,3.119999885559082,3.009999990463257,3.049999952316284,311238.0
2025-01-02,3.049999952316284,3.049999952316284,2.970000028610229,3.0,270412.0
2025-01-03,3.0299999713897705,3.0299999713897705,2.930000066757202,2.950000047683716,239870.0
2025-01-06,2.950000047683716,2.970000028610229,2.8949999809265137,2.9200000762939453,207523.0
2025-01-07,2.9200000762939453,2.970000028610229,2.900000095367432,2.970000028610229,361323.0
2025-01-08,2.9200000762939453,2.9800000190734863,2.9200000762939453,2.9600000381469727,346034.0
2025-01-09,2.9600000381469727,3.049999952316284,2.9200000762939453,2.940000057220459,392723.0
2025-01-10,2.9800000190734863,2.9800000190734863,2.9100000858306885,2.9200000762939453,120000.0
2025-01-13,2.880000114440918,2.880000114440918,2.7300000190734863,2.75,423467.0
2025-01-14,2.700000047683716,2.799999952316284,2.6600000858306885,2.75,1001164.0
2025-01-15,2.799999952316284,2.799999952316284,2.7100000381469727,2.759999990463257,283933.0
2025-01-16,2.759999990463257,2.8299999237060547,2.759999990463257,2.799999952316284,241002.0
2025-01-17,2.799999952316284,2.8399999141693115,2.75,2.759999990463257,177162.0
2025-01-20,2.7300000190734863,2.799999952316284,2.7100000381469727,2.740000009536743,230951.0
2025-01-21,2.740000009536743,2.809999942779541,2.734999895095825,2.7799999713897705,305273.0
2025-01-22,2.799999952316284,2.799999952316284,2.7300000190734863,2.75,184615.0
2025-01-23,2.789999961853028,2.789999961853028,2.734999895095825,2.75,209143.0
2025-01-24,2.7300000190734863,2.759999990463257,2.7300000190734863,2.7300000190734863,188979.0
2025-01-28,2.700000047683716,2.720000028610229,2.640000104904175,2.6700000762939453,357608.0
2025-01-29,2.680000066757202,2.8399999141693115,2.680000066757202,2.809999942779541,911178.0
2025-01-30,2.819999933242798,2.8299999237060547,2.759999990463257,2.789999961853028,178154.0
2025-01-31,2.789999961853028,2.819999933242798,2.7699999809265137,2.7699999809265137,52319.0
2025-02-03,2.7699999809265137,2.7799999713897705,2.680000066757202,2.75,250409.0
2025-02-04,2.7799999713897705,2.819999933242798,2.7699999809265137,2.789999961853028,165508.0
2025-02-05,2.799999952316284,2.819999933242798,2.7799999713897705,2.799999952316284,110023.0
2025-02-06,2.799999952316284,2.930000066757202,2.789999961853028,2.890000104904175,235066.0
2025-02-07,2.890000104904175,2.930000066757202,2.8399999141693115,2.880000114440918,126749.0
2025-02-10,2.789999961853028,2.880000114440918,2.789999961853028,2.869999885559082,190765.0
2025-02-11,2.869999885559082,2.924999952316284,2.8499999046325684,2.869999885559082,119958.0
2025-02-12,2.880000114440918,2.9200000762939453,2.789999961853028,2.819999933242798,557205.0
2025-02-13,2.8399999141693115,2.8399999141693115,2.720000028610229,2.7300000190734863,128910.0
2025-02-14,2.7300000190734863,2.7799999713897705,2.700000047683716,2.720000028610229,455203.0
2025-02-17,2.700000047683716,2.819999933242798,2.700000047683716,2.799999952316284,744435.0
2025-02-18,2.799999952316284,2.8399999141693115,2.7249999046325684,2.740000009536743,615311.0
2025-02-19,2.700000047683716,2.7799999713897705,2.700000047683716,2.759999990463257,678455.0
2025-02-20,2.75,2.75,2.630000114440918,2.700000047683716,607553.0
2025-02-21,2.75,2.75,2.569999933242798,2.619999885559082,602010.0
2025-02-24,2.609999895095825,2.869999885559082,2.5899999141693115,2.8299999237060547,1250504.0
2025-02-25,2.8499999046325684,2.890000104904175,2.664999961853028,2.7799999713897705,983329.0
2025-02-26,2.690000057220459,2.799999952316284,2.6700000762939453,2.7799999713897705,631016.0
2025-02-27,2.7799999713897705,2.8299999237060547,2.7699999809265137,2.809999942779541,399193.0
2025-02-28,2.8299999237060547,2.8299999237060547,2.720000028610229,2.7300000190734863,341989.0
2025-03-03,2.7300000190734863,2.7699999809265137,2.690000057220459,2.720000028610229,362173.0
2025-03-04,2.720000028610229,2.720000028610229,2.609999895095825,2.630000114440918,341037.0
2025-03-05,2.630000114440918,2.700000047683716,2.609999895095825,2.690000057220459,546061.0
2025-03-06,2.6600000858306885,2.7100000381469727,2.630000114440918,2.680000066757202,290018.0
2025-03-07,2.6700000762939453,2.700000047683716,2.6449999809265137,2.650000095367432,238578.0
2025-03-10,2.650000095367432,2.680000066757202,2.630000114440918,2.6600000858306885,304353.0
2025-03-11,2.6600000858306885,2.6600000858306885,2.569999933242798,2.5799999237060547,900781.0
2025-03-12,2.569999933242798,2.5999999046325684,2.5199999809265137,2.5899999141693115,619787.0
2025-03-13,2.609999895095825,2.630000114440918,2.569999933242798,2.5899999141693115,212384.0
2025-03-14,2.5999999046325684,2.609999895095825,2.539999961853028,2.549999952316284,237883.0
2025-03-17,2.569999933242798,2.5999999046325684,2.539999961853028,2.559999942779541,202511.0
2025-03-18,2.569999933242798,2.6600000858306885,2.559999942779541,2.640000104904175,458160.0
2025-03-19,2.630000114440918,2.690000057220459,2.609999895095825,2.6600000858306885,372833.0
2025-03-20,2.680000066757202,2.7699999809265137,2.6700000762939453,2.759999990463257,561672.0
2025-03-21,2.7300000190734863,2.7799999713897705,2.7100000381469727,2.7699999809265137,354442.0
2025-03-24,2.759999990463257,2.799999952316284,2.7100000381469727,2.759999990463257,296533.0
2025-03-25,2.819999933242798,2.8399999141693115,2.789999961853028,2.789999961853028,224195.0
2025-03-26,2.799999952316284,2.9100000858306885,2.799999952316284,2.900000095367432,430383.0
2025-03-27,2.880000114440918,2.9049999713897705,2.8350000381469727,2.8499999046325684,395991.0
2025-03-28,2.869999885559082,2.9200000762939453,2.8399999141693115,2.859999895095825,284816.0
2025-03-31,2.8399999141693115,2.900000095367432,2.819999933242798,2.8499999046325684,255639.0
2025-04-01,2.859999895095825,2.890000104904175,2.775000095367432,2.880000114440918,460428.0
2025-04-02,2.799999952316284,2.944999933242798,2.799999952316284,2.859999895095825,389612.0
2025-04-03,2.809999942779541,2.8499999046325684,2.75,2.789999961853028,435578.0
2025-04-04,2.75,2.75,2.630000114440918,2.690000057220459,773187.0
2025-04-07,2.5199999809265137,2.559999942779541,2.4100000858306885,2.549999952316284,1009576.0
2025-04-08,2.569999933242798,2.609999895095825,2.549999952316284,2.569999933242798,284237.0
2025-04-09,2.5299999713897705,2.549999952316284,2.390000104904175,2.450000047683716,1014672.0
2025-04-10,2.700000047683716,2.700000047683716,2.4749999046325684,2.5,670928.0
2025-04-11,2.470000028610229,2.539999961853028,2.400000095367432,2.5199999809265137,467331.0
2025-04-14,2.5299999713897705,2.559999942779541,2.509999990463257,2.5299999713897705,186356.0
2025-04-15,2.5199999809265137,2.559999942779541,2.509999990463257,2.5299999713897705,275423.0
2025-04-16,2.539999961853028,2.539999961853028,2.4749999046325684,2.5,344776.0
2025-04-17,2.5,2.559999942779541,2.4800000190734863,2.549999952316284,187365.0
2025-04-22,2.5299999713897705,2.539999961853028,2.4800000190734863,2.5299999713897705,279583.0
2025-04-23,2.559999942779541,2.6549999713897705,2.549999952316284,2.630000114440918,394412.0
2025-04-24,2.630000114440918,2.700000047683716,2.630000114440918,2.6600000858306885,191944.0
2025-04-28,2.680000066757202,2.690000057220459,2.630000114440918,2.650000095367432,209863.0
2025-04-29,2.640000104904175,2.819999933242798,2.640000104904175,2.809999942779541,282330.0
2025-04-30,2.809999942779541,2.809999942779541,2.740000009536743,2.75,187850.0
2025-05-01,2.75,2.8499999046325684,2.75,2.8299999237060547,203626.0
2025-05-02,2.819999933242798,2.8499999046325684,2.789999961853028,2.789999961853028,104035.0
2025-05-05,2.789999961853028,2.859999895095825,2.75,2.75,226339.0
2025-05-06,2.759999990463257,2.809999942779541,2.7300000190734863,2.809999942779541,109068.0
2025-05-07,2.789999961853028,2.865000009536743,2.7799999713897705,2.8399999141693115,162294.0
2025-05-08,2.900000095367432,2.900000095367432,2.8299999237060547,2.880000114440918,156828.0
2025-05-09,2.869999885559082,2.900000095367432,2.8499999046325684,2.890000104904175,97103.0
2025-05-12,2.890000104904175,2.900000095367432,2.799999952316284,2.809999942779541,179371.0
2025-05-13,2.8299999237060547,2.9600000381469727,2.7300000190734863,2.950000047683716,519627.0
2025-05-14,2.9600000381469727,2.9800000190734863,2.8499999046325684,2.859999895095825,178282.0
2025-05-15,2.880000114440918,2.880000114440918,2.819999933242798,2.8299999237060547,84624.0
2025-05-16,2.869999885559082,2.9200000762939453,2.859999895095825,2.890000104904175,384618.0
2025-05-19,2.890000104904175,2.930000066757202,2.859999895095825,2.880000114440918,202319.0
2025-05-20,2.890000104904175,2.9100000858306885,2.8299999237060547,2.900000095367432,309313.0
2025-05-21,2.900000095367432,2.934999942779541,2.869999885559082,2.900000095367432,143613.0
2025-05-22,2.940000057220459,2.940000057220459,2.869999885559082,2.880000114440918,158078.0
2025-05-23,2.890000104904175,2.9600000381469727,2.880000114440918,2.9200000762939453,263274.0
2025-05-26,2.890000104904175,2.930000066757202,2.809999942779541,2.819999933242798,197762.0
2025-05-27,2.8299999237060547,2.859999895095825,2.805000066757202,2.8499999046325684,374861.0
2025-05-28,2.890000104904175,3.049999952316284,2.890000104904175,3.039999961853028,540179.0
2025-05-29,3.049999952316284,3.130000114440918,3.049999952316284,3.0999999046325684,294629.0
2025-05-30,3.0999999046325684,3.119999885559082,3.0,3.069999933242798,438216.0
2025-06-02,3.0999999046325684,3.109999895095825,3.059999942779541,3.069999933242798,203559.0
2025-06-03,3.0799999237060547,3.134999990463257,3.049999952316284,3.0799999237060547,357020.0
2025-06-04,3.095000028610229,3.0999999046325684,2.990000009536743,2.990000009536743,270696.0
2025-06-05,3.0199999809265137,3.0899999141693115,3.009999990463257,3.0299999713897705,262638.0
2025-06-06,3.0299999713897705,3.039999961853028,2.970000028610229,3.0,232548.0
2025-06-10,3.0,3.0450000762939453,2.970000028610229,3.0299999713897705,1886146.0
2025-06-11,3.0199999809265137,3.2100000381469727,3.0199999809265137,3.190000057220459,363875.0
2025-06-12,3.200000047683716,3.220000028610229,3.150000095367432,3.180000066757202,339103.0
2025-06-13,3.240000009536743,3.240000009536743,3.0799999237060547,3.0899999141693115,271367.0
2025-06-16,3.069999933242798,3.069999933242798,3.009999990463257,3.039999961853028,95665.0
2025-06-17,3.039999961853028,3.039999961853028,3.0,3.0299999713897705,289523.0
2025-06-18,3.0,3.059999942779541,2.9800000190734863,3.0,217323.0
2025-06-19,2.970000028610229,3.009999990463257,2.9600000381469727,2.9800000190734863,118954.0
2025-06-20,2.990000009536743,3.009999990463257,2.914999961853028,2.9800000190734863,174081.0
2025-06-23,2.9600000381469727,2.9600000381469727,2.880000114440918,2.9200000762939453,249303.0
2025-06-24,2.950000047683716,3.009999990463257,2.930000066757202,2.9600000381469727,237055.0
2025-06-25,2.9600000381469727,2.9600000381469727,2.865000009536743,2.890000104904175,419842.0
2025-06-26,2.869999885559082,2.930000066757202,2.859999895095825,2.9200000762939453,92328.0
2025-06-27,2.940000057220459,2.950000047683716,2.880000114440918,2.9100000858306885,150967.0
2025-06-30,2.880000114440918,2.950000047683716,2.880000114440918,2.9100000858306885,148086.0
2025-07-01,2.950000047683716,2.950000047683716,2.890000104904175,2.930000066757202,113204.0
2025-07-02,2.9100000858306885,2.950000047683716,2.8499999046325684,2.880000114440918,200052.0
2025-07-03,2.880000114440918,2.880000114440918,2.809999942779541,2.8499999046325684,232484.0
2025-07-04,2.950000047683716,3.289999961853028,2.940000057220459,3.25,705933.0
2025-07-07,3.2799999713897705,3.299999952316284,3.150000095367432,3.1700000762939453,484208.0
2025-07-08,3.150000095367432,3.190000057220459,3.109999895095825,3.180000066757202,725514.0
2025-07-09,3.200000047683716,3.2699999809265137,3.1600000858306885,3.25,278195.0
2025-07-10,3.259999990463257,3.3499999046325684,3.2300000190734863,3.3299999237060547,355283.0
2025-07-11,3.299999952316284,3.3499999046325684,3.2699999809265137,3.2799999713897705,251299.0
2025-07-14,3.2799999713897705,3.289999961853028,3.240000009536743,3.240000009536743,201227.0
2025-07-15,3.259999990463257,3.299999952316284,3.240000009536743,3.299999952316284,287436.0
2025-07-16,3.2799999713897705,3.2799999713897705,3.220000028610229,3.25,216995.0
2025-07-17,3.25,3.299999952316284,3.25,3.2799999713897705,267734.0
2025-07-18,3.2799999713897705,3.309999942779541,3.25,3.289999961853028,348292.0
2025-07-21,3.289999961853028,3.390000104904175,3.25,3.3499999046325684,339882.0
2025-07-22,3.359999895095825,3.400000095367432,3.289999961853028,3.309999942779541,434557.0
2025-07-23,3.299999952316284,3.369999885559082,3.289999961853028,3.3499999046325684,246276.0
2025-07-24,3.380000114440918,3.400000095367432,3.309999942779541,3.319999933242798,93385.0
2025-07-25,3.3499999046325684,3.3499999046325684,3.259999990463257,3.299999952316284,157520.0
2025-07-28,3.299999952316284,3.375,3.289999961853028,3.359999895095825,143993.0
2025-07-29,3.380000114440918,3.380000114440918,3.299999952316284,3.369999885559082,328585.0
2025-07-30,3.359999895095825,3.400000095367432,3.315000057220459,3.3499999046325684,487446.0
2025-07-31,3.359999895095825,3.390000104904175,3.3350000381469727,3.369999885559082,205386.0
2025-08-01,3.369999885559082,3.390000104904175,3.3299999237060547,3.3399999141693115,120199.0
2025-08-04,3.319999933242798,3.3299999237060547,3.25,3.319999933242798,205813.0
2025-08-05,3.380000114440918,3.380000114440918,3.234999895095825,3.25,351689.0
2025-08-06,3.25,3.3299999237060547,3.2100000381469727,3.319999933242798,164725.0
2025-08-07,3.319999933242798,3.345000028610229,3.259999990463257,3.2799999713897705,156136.0
2025-08-08,3.2799999713897705,3.2799999713897705,3.220000028610229,3.220000028610229,89786.0
2025-08-11,3.25,3.25,3.130000114440918,3.200000047683716,145234.0
2025-08-12,3.180000066757202,3.2049999237060547,3.130000114440918,3.190000057220459,188561.0
2025-08-13,3.180000066757202,3.2300000190734863,3.150000095367432,3.190000057220459,193349.0
2025-08-14,3.2100000381469727,3.2300000190734863,3.1449999809265137,3.2100000381469727,234533.0
2025-08-15,3.2249999046325684,3.244999885559082,3.1700000762939453,3.180000066757202,198438.0
2025-08-18,3.240000009536743,3.240000009536743,3.1600000858306885,3.1700000762939453,114762.0
2025-08-19,3.180000066757202,3.200000047683716,3.140000104904175,3.150000095367432,92243.0
2025-08-20,3.150000095367432,3.180000066757202,3.119999885559082,3.180000066757202,137915.0
2025-08-21,3.1700000762939453,3.2249999046325684,3.150000095367432,3.190000057220459,153892.0
2025-08-22,3.2100000381469727,3.25,3.1449999809265137,3.180000066757202,175410.0
2025-08-25,3.180000066757202,3.2300000190734863,3.140000104904175,3.220000028610229,145414.0
2025-08-26,3.220000028610229,3.365000009536743,3.200000047683716,3.309999942779541,406830.0
2025-08-27,3.5299999713897705,4.03000020980835,3.5299999713897705,3.880000114440918,1901739.0
2025-08-28,3.869999885559082,3.869999885559082,3.694999933242798,3.7699999809265137,395402.0
2025-08-29,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0
2025-09-01,4.5,4.78000020980835,4.5,4.630000114440918,2859992.0
2025-09-02,4.630000114440918,4.659999847412109,4.630000114440918,4.650000095367432,2039981.0
2025-09-03,4.650000095367432,4.690000057220459,4.650000095367432,4.659999847412109,2890070.0
2025-09-04,4.650000095367432,4.679999828338623,4.639999866485596,4.659999847412109,5156847.0
2025-09-05,4.650000095367432,4.670000076293945,4.650000095367432,4.659999847412109,1279127.0
2025-09-08,4.659999847412109,4.670000076293945,4.650000095367432,4.650000095367432,3706547.0
2025-09-09,4.659999847412109,4.664999961853027,4.619999885559082,4.650000095367432,1227880.0
2025-09-10,4.650000095367432,4.650000095367432,4.630000114440918,4.639999866485596,2217999.0
2025-09-11,4.639999866485596,4.659999847412109,4.619999885559082,4.659999847412109,2196231.0
2025-09-12,4.659999847412109,4.670000076293945,4.630000114440918,4.650000095367432,575493.0
2025-09-15,4.639999866485596,4.650000095367432,4.614999771118164,4.639999866485596,1307560.0
2025-09-16,4.639999866485596,4.650000095367432,4.599999904632568,4.610000133514404,1568812.0
2025-09-17,4.599999904632568,4.630000114440918,4.590000152587891,4.610000133514404,742563.0
2025-09-18,4.579999923706055,4.630000114440918,4.579999923706055,4.619999885559082,669220.0
2025-09-19,4.619999885559082,4.619999885559082,4.590000152587891,4.610000133514404,3183267.0
2025-09-22,4.599999904632568,4.670000076293945,4.599999904632568,4.659999847412109,638953.0
2025-09-23,4.610000133514404,4.670000076293945,4.610000133514404,4.619999885559082,1141859.0
2025-09-24,4.630000114440918,4.639999866485596,4.599999904632568,4.639999866485596,1233675.0
2025-09-25,4.610000133514404,4.699999809265137,4.610000133514404,4.639999866485596,862368.0
2025-09-26,4.659999847412109,4.675000190734863,4.639999866485596,4.639999866485596,161649.0
2025-09-29,4.650000095367432,4.679999828338623,4.639999866485596,4.670000076293945,310863.0
2025-09-30,4.650000095367432,4.650000095367432,4.610000133514404,4.619999885559082,709485.0
2025-10-01,4.619999885559082,4.650000095367432,4.610000133514404,4.610000133514404,236382.0
2025-10-02,4.619999885559082,4.670000076293945,4.614999771118164,4.659999847412109,408255.0
2025-10-03,4.659999847412109,4.679999828338623,4.644999980926514,4.670000076293945,403892.0
2025-10-06,4.670000076293945,4.789999961853027,4.659999847412109,4.75,575006.0
2025-10-07,4.769999980926514,4.78000020980835,4.710000038146973,4.75,346928.0
2025-10-08,4.739999771118164,4.75,4.630000114440918,4.659999847412109,578845.0
2025-10-09,4.659999847412109,4.730000019073486,4.659999847412109,4.710000038146973,235428.0
2025-10-10,4.679999828338623,4.75,4.679999828338623,4.75,280064.0
2025-10-13,4.849999904632568,4.900000095367432,4.84499979019165,4.869999885559082,6319953.0
2025-10-14,4.869999885559082,4.875,4.860000133514404,4.860000133514404,10605537.0
2025-10-15,4.869999885559082,4.869999885559082,4.860000133514404,4.869999885559082,15431753.0
2025-10-16,4.869999885559082,4.880000114440918,4.864999771118164,4.869999885559082,5867588.0
2025-10-17,4.869999885559082,4.880000114440918,4.860000133514404,4.869999885559082,5455274.0
2025-10-20,4.869999885559082,4.869999885559082,4.860000133514404,4.860000133514404,7538798.0
2025-10-21,4.869999885559082,4.869999885559082,4.860000133514404,4.860000133514404,4150193.0
2025-10-22,4.860000133514404,4.869999885559082,4.860000133514404,4.860000133514404,2981868.0
2025-10-23,4.869999885559082,4.880000114440918,4.869999885559082,4.869999885559082,2805473.0
2025-10-24,4.869999885559082,4.875,4.860000133514404,4.860000133514404,1365210.0
2025-10-27,4.869999885559082,4.869999885559082,4.860000133514404,4.869999885559082,573159.0
2025-10-28,4.869999885559082,4.869999885559082,4.860000133514404,4.860000133514404,1532324.0
2025-10-29,4.860000133514404,4.869999885559082,4.860000133514404,4.869999885559082,367755.0
2025-10-30,4.860000133514404,4.880000114440918,4.860000133514404,4.869999885559082,1027891.0
2025-10-31,4.880000114440918,4.880000114440918,4.869999885559082,4.869999885559082,1173369.0
2025-11-03,4.869999885559082,4.880000114440918,4.869999885559082,4.880000114440918,282168.0
2025-11-04,4.880000114440918,4.880000114440918,4.869999885559082,4.869999885559082,677649.0
2025-11-05,4.880000114440918,4.880000114440918,4.869999885559082,4.880000114440918,1090593.0
2025-11-06,4.869999885559082,4.880000114440918,4.869999885559082,4.869999885559082,3169002.0
2025-11-07,4.869999885559082,4.880000114440918,4.869999885559082,4.869999885559082,793786.0
2025-11-10,4.880000114440918,4.880000114440918,4.869999885559082,4.869999885559082,981878.0
2025-11-11,4.880000114440918,4.880000114440918,4.869999885559082,4.880000114440918,513022.0
2025-11-12,4.880000114440918,4.889999866485596,4.869999885559082,4.880000114440918,2258154.0
2025-11-13,4.880000114440918,4.880000114440918,4.869999885559082,4.880000114440918,3174441.0
2025-11-14,4.869999885559082,4.880000114440918,4.869999885559082,4.869999885559082,7230919.0
2025-11-17,4.880000114440918,4.880000114440918,4.869999885559082,4.880000114440918,3695360.0
2025-11-18,4.880000114440918,4.900000095367432,4.880000114440918,4.889999866485596,1260161.0
2025-11-19,4.889999866485596,4.900000095367432,4.889999866485596,4.889999866485596,640563.0
2025-11-20,4.889999866485596,4.900000095367432,4.889999866485596,4.900000095367432,474304.0
2025-11-21,4.889999866485596,4.900000095367432,4.889999866485596,4.900000095367432,1841201.0
2025-11-24,4.900000095367432,4.900000095367432,4.889999866485596,4.900000095367432,403058.0
2025-11-25,4.900000095367432,4.900000095367432,4.889999866485596,4.889999866485596,1477345.0
2025-11-26,4.900000095367432,4.909999847412109,4.894999980926514,4.909999847412109,913874.0