Date,Open,High,Low,Close,Volume
2009-01-12,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.7200000174452617,15000.0
2009-01-13,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,5000.0
2009-01-14,0.7599999786780136,0.7599999786780136,0.6799999966078658,0.7200000174452617,27000.0
2009-01-15,0.7200000174452617,0.7599999786780136,0.6799999966078658,0.7599999786780136,5250.0
2009-01-16,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.6799999966078658,2250.0
2009-01-19,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.0
2009-01-20,0.7200000174452617,0.7999999995154095,0.7200000174452617,0.7999999995154095,15750.0
2009-01-21,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8399999607481614,6000.0
2009-01-22,0.8799999815855571,0.9599999636557052,0.7999999995154095,0.9599999636557052,69500.0
2009-01-23,0.9599999636557052,1.1199999874006443,0.9200000024229528,1.0800000261678924,46375.0
2009-01-26,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,17500.0
2009-01-27,0.9999999844931008,1.1599999486333965,0.9999999844931008,1.0800000261678924,16500.0
2009-01-28,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,4000.0
2009-01-29,0.9599999636557052,1.0399999457258526,0.9200000024229528,0.9999999844931008,37875.0
2009-01-30,0.9999999844931008,1.1199999874006443,0.9999999844931008,1.1199999874006443,30375.0
2009-02-02,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.0800000261678924,30250.0
2009-02-03,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,1250.0
2009-02-04,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,3750.0
2009-02-05,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2009-02-06,1.1599999486333965,1.599999999030819,1.1599999486333965,1.5599999185887792,19875.0
2009-02-09,1.5199999573560272,1.6799999214963228,1.5199999573560272,1.6799999214963228,32125.0
2009-02-10,1.6799999214963228,1.7999999244038662,1.5199999573560272,1.5199999573560272,20625.0
2009-02-11,1.599999999030819,1.599999999030819,1.3999999544484836,1.599999999030819,11775.0
2009-02-12,1.4799999961232753,1.5599999185887792,1.4799999961232753,1.5599999185887792,11750.0
2009-02-13,1.5199999573560272,1.599999999030819,1.5199999573560272,1.599999999030819,9250.0
2009-02-17,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,10750.0
2009-02-18,1.5599999185887792,1.599999999030819,1.5199999573560272,1.599999999030819,9450.0
2009-02-19,1.599999999030819,1.6399999602635709,1.5599999185887792,1.5599999185887792,8625.0
2009-02-20,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,7125.0
2009-02-23,1.5599999185887792,1.5599999185887792,1.4799999961232753,1.5599999185887792,6500.0
2009-02-24,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,2000.0
2009-02-25,1.5599999185887792,1.599999999030819,1.5199999573560272,1.5199999573560272,12000.0
2009-02-26,1.5199999573560272,1.5199999573560272,1.3999999544484836,1.4799999961232753,13500.0
2009-02-27,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,3500.0
2009-03-02,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,0.0
2009-03-03,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,9500.0
2009-03-04,1.3999999544484836,1.4799999961232753,1.3599999932157316,1.4799999961232753,5750.0
2009-03-05,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.4799999961232753,5500.0
2009-03-06,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.4400000348905233,10125.0
2009-03-09,1.5199999573560272,1.5599999185887792,1.27999995154094,1.3200000319829797,14625.0
2009-03-10,1.3200000319829797,1.3599999932157316,1.200000029075436,1.3200000319829797,10000.0
2009-03-11,1.3599999932157316,1.5199999573560272,1.27999995154094,1.5199999573560272,10125.0
2009-03-12,1.4799999961232753,1.5199999573560272,1.3999999544484836,1.5199999573560272,8550.0
2009-03-13,1.3999999544484836,1.5199999573560272,1.3999999544484836,1.5199999573560272,5500.0
2009-03-16,1.3599999932157316,1.4400000348905233,1.239999990308188,1.4400000348905233,14375.0
2009-03-17,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,4125.0
2009-03-18,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2009-03-19,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2009-03-20,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,2500.0
2009-03-23,1.5199999573560272,1.599999999030819,1.5199999573560272,1.5199999573560272,12125.0
2009-03-24,1.599999999030819,1.6799999214963228,1.599999999030819,1.599999999030819,18400.0
2009-03-25,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,1250.0
2009-03-26,1.599999999030819,1.6799999214963228,1.5599999185887792,1.5599999185887792,8625.0
2009-03-27,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,375.0
2009-03-30,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,375.0
2009-03-31,1.599999999030819,1.599999999030819,1.4400000348905233,1.4400000348905233,12000.0
2009-04-01,1.5199999573560272,1.6799999214963228,1.5199999573560272,1.6799999214963228,20950.0
2009-04-02,1.6799999214963228,1.7599999631711143,1.6799999214963228,1.7599999631711143,12750.0
2009-04-03,1.7599999631711143,1.7599999631711143,1.6399999602635709,1.7599999631711143,8500.0
2009-04-06,1.7599999631711143,1.9999999689862016,1.7200000019383623,1.9999999689862016,14000.0
2009-04-07,1.9999999689862016,1.9999999689862016,1.840000004845906,1.9999999689862016,11250.0
2009-04-08,1.840000004845906,1.9999999689862016,1.7999999244038662,1.9999999689862016,67000.0
2009-04-09,1.840000004845906,1.9999999689862016,1.7999999244038662,1.9999999689862016,78875.0
2009-04-13,1.879999966078658,1.879999966078658,1.840000004845906,1.840000004845906,3750.0
2009-04-14,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,0.0
2009-04-15,1.840000004845906,1.9600000077534496,1.840000004845906,1.9600000077534496,5000.0
2009-04-16,1.840000004845906,1.879999966078658,1.7999999244038662,1.879999966078658,7750.0
2009-04-17,1.879999966078658,1.9600000077534496,1.7999999244038662,1.9600000077534496,11250.0
2009-04-20,1.7999999244038662,1.9600000077534496,1.7999999244038662,1.9600000077534496,7625.0
2009-04-21,1.7200000019383623,1.7200000019383623,1.6799999214963228,1.6799999214963228,2875.0
2009-04-22,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,8750.0
2009-04-23,1.6799999214963228,1.7599999631711143,1.6799999214963228,1.7599999631711143,3375.0
2009-04-24,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.7599999631711143,8375.0
2009-04-27,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.5599999185887792,10500.0
2009-04-28,1.5599999185887792,1.7599999631711143,1.5599999185887792,1.7599999631711143,5750.0
2009-04-29,1.5599999185887792,1.7200000019383623,1.5599999185887792,1.7200000019383623,6750.0
2009-04-30,1.5599999185887792,1.6399999602635709,1.5599999185887792,1.6399999602635709,5250.0
2009-05-01,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,0.0
2009-05-04,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,1250.0
2009-05-05,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,1250.0
2009-05-06,1.6799999214963228,1.6799999214963228,1.5199999573560272,1.599999999030819,6250.0
2009-05-07,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,0.0
2009-05-08,1.599999999030819,1.7200000019383623,1.599999999030819,1.7200000019383623,2750.0
2009-05-11,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,0.0
2009-05-12,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,750.0
2009-05-13,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,0.0
2009-05-14,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,0.0
2009-05-15,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,1500.0
2009-05-19,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,0.0
2009-05-20,1.4799999961232753,1.6399999602635709,1.4799999961232753,1.6399999602635709,3525.0
2009-05-21,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,1500.0
2009-05-22,1.5599999185887792,1.6399999602635709,1.5599999185887792,1.6399999602635709,6250.0
2009-05-25,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,2800.0
2009-05-26,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,8875.0
2009-05-27,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,0.0
2009-05-28,1.6399999602635709,1.6799999214963228,1.6399999602635709,1.6799999214963228,15000.0
2009-05-29,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,3375.0
2009-06-01,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,2500.0
2009-06-02,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,5000.0
2009-06-03,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,0.0
2009-06-04,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,10000.0
2009-06-05,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,0.0
2009-06-08,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,625.0
2009-06-09,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.5599999185887792,5250.0
2009-06-10,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,125.0
2009-06-11,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,0.0
2009-06-12,1.5199999573560272,1.599999999030819,1.4799999961232753,1.599999999030819,252575.0
2009-06-15,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,8000.0
2009-06-16,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,3500.0
2009-06-17,1.599999999030819,1.599999999030819,1.4799999961232753,1.599999999030819,20500.0
2009-06-18,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,12750.0
2009-06-19,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,8000.0
2009-06-22,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,57500.0
2009-06-23,1.5199999573560272,1.5199999573560272,1.4400000348905233,1.4400000348905233,15750.0
2009-06-24,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,1375.0
2009-06-25,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,0.0
2009-06-26,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,2500.0
2009-06-29,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,300.0
2009-06-30,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,125.0
2009-07-02,1.5199999573560272,1.6399999602635709,1.4400000348905233,1.6399999602635709,45000.0
2009-07-03,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,2500.0
2009-07-06,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,7125.0
2009-07-07,1.5199999573560272,1.5199999573560272,1.4400000348905233,1.4400000348905233,7500.0
2009-07-08,1.5199999573560272,1.5599999185887792,1.4400000348905233,1.4400000348905233,8000.0
2009-07-09,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,12500.0
2009-07-10,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,1250.0
2009-07-13,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,2500.0
2009-07-14,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,1250.0
2009-07-15,1.3599999932157316,1.4400000348905233,1.239999990308188,1.4400000348905233,47050.0
2009-07-16,1.3200000319829797,1.5199999573560272,1.3200000319829797,1.3200000319829797,16125.0
2009-07-17,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,7500.0
2009-07-20,1.3599999932157316,1.5199999573560272,1.3599999932157316,1.5199999573560272,58375.0
2009-07-21,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,0.0
2009-07-22,1.4799999961232753,1.5199999573560272,1.3599999932157316,1.5199999573560272,11525.0
2009-07-23,1.4799999961232753,1.5599999185887792,1.4799999961232753,1.5599999185887792,73375.0
2009-07-24,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,3750.0
2009-07-27,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,0.0
2009-07-28,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,250.0
2009-07-29,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,0.0
2009-07-30,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.4799999961232753,2000.0
2009-07-31,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,500.0
2009-08-04,1.4799999961232753,1.5199999573560272,1.3999999544484836,1.5199999573560272,2175.0
2009-08-05,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,0.0
2009-08-06,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,2500.0
2009-08-07,1.4799999961232753,1.5199999573560272,1.3599999932157316,1.5199999573560272,21250.0
2009-08-10,1.4799999961232753,1.4799999961232753,1.4400000348905233,1.4400000348905233,4000.0
2009-08-11,1.4799999961232753,1.4799999961232753,1.4400000348905233,1.4400000348905233,3125.0
2009-08-12,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2009-08-13,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2009-08-14,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,250.0
2009-08-17,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,0.0
2009-08-18,1.4799999961232753,1.599999999030819,1.4799999961232753,1.5599999185887792,69500.0
2009-08-19,1.599999999030819,1.6399999602635709,1.5599999185887792,1.6399999602635709,18500.0
2009-08-20,1.599999999030819,1.6799999214963228,1.5599999185887792,1.599999999030819,12375.0
2009-08-21,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,1250.0
2009-08-24,1.5599999185887792,1.5599999185887792,1.4799999961232753,1.4799999961232753,10750.0
2009-08-25,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,0.0
2009-08-26,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,3125.0
2009-08-27,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,950.0
2009-08-28,1.4400000348905233,1.4400000348905233,1.3999999544484836,1.3999999544484836,4250.0
2009-08-31,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.3599999932157316,6375.0
2009-09-01,1.4400000348905233,1.4799999961232753,1.3999999544484836,1.4799999961232753,4000.0
2009-09-02,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,0.0
2009-09-03,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,7750.0
2009-09-04,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,3875.0
2009-09-08,1.5199999573560272,1.5199999573560272,1.4400000348905233,1.5199999573560272,7875.0
2009-09-09,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,2250.0
2009-09-10,1.4400000348905233,1.5599999185887792,1.3200000319829797,1.5599999185887792,24000.0
2009-09-11,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,2375.0
2009-09-14,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,1375.0
2009-09-15,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,0.0
2009-09-16,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,3000.0
2009-09-17,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,5000.0
2009-09-18,1.599999999030819,1.6399999602635709,1.599999999030819,1.6399999602635709,5500.0
2009-09-21,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,33250.0
2009-09-22,1.599999999030819,1.6399999602635709,1.599999999030819,1.6399999602635709,8275.0
2009-09-23,1.6399999602635709,1.6399999602635709,1.4400000348905233,1.5199999573560272,27750.0
2009-09-24,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,2500.0
2009-09-25,1.5199999573560272,1.599999999030819,1.5199999573560272,1.599999999030819,39000.0
2009-09-28,1.599999999030819,1.9600000077534496,1.599999999030819,1.9600000077534496,61275.0
2009-09-29,1.9999999689862016,2.1600000523357847,1.9600000077534496,2.0799998914517057,65250.0
2009-09-30,2.2399999748012887,2.2399999748012887,2.0799998914517057,2.1600000523357847,18175.0
2009-10-01,2.0799998914517057,2.0799998914517057,1.91999992731141,1.9600000077534496,26500.0
2009-10-02,1.91999992731141,2.039999930218954,1.91999992731141,1.9999999689862016,15500.0
2009-10-05,1.9999999689862016,1.9999999689862016,1.9600000077534496,1.9600000077534496,1000.0
2009-10-06,1.9600000077534496,1.9999999689862016,1.91999992731141,1.9600000077534496,15500.0
2009-10-07,1.9999999689862016,2.039999930218954,1.91999992731141,1.9999999689862016,68000.0
2009-10-08,1.9999999689862016,1.9999999689862016,1.91999992731141,1.91999992731141,20675.0
2009-10-09,1.9600000077534496,2.039999930218954,1.9600000077534496,1.9999999689862016,18525.0
2009-10-13,1.9600000077534496,1.9999999689862016,1.9600000077534496,1.9999999689862016,8750.0
2009-10-14,1.9999999689862016,1.9999999689862016,1.91999992731141,1.91999992731141,15500.0
2009-10-15,1.91999992731141,1.91999992731141,1.879999966078658,1.879999966078658,6250.0
2009-10-16,1.91999992731141,1.9600000077534496,1.91999992731141,1.9600000077534496,7500.0
2009-10-19,1.91999992731141,1.9999999689862016,1.91999992731141,1.9999999689862016,10500.0
2009-10-20,1.91999992731141,1.91999992731141,1.879999966078658,1.91999992731141,8750.0
2009-10-21,1.91999992731141,2.039999930218954,1.91999992731141,1.9999999689862016,13175.0
2009-10-22,1.9999999689862016,2.039999930218954,1.9600000077534496,1.9600000077534496,10650.0
2009-10-23,1.9999999689862016,2.039999930218954,1.9600000077534496,1.9600000077534496,12500.0
2009-10-26,1.9999999689862016,1.9999999689862016,1.91999992731141,1.91999992731141,13750.0
2009-10-27,1.9600000077534496,1.9600000077534496,1.879999966078658,1.91999992731141,10750.0
2009-10-28,1.91999992731141,1.9600000077534496,1.840000004845906,1.91999992731141,20125.0
2009-10-29,1.91999992731141,1.9600000077534496,1.91999992731141,1.9600000077534496,5775.0
2009-10-30,1.91999992731141,1.9600000077534496,1.879999966078658,1.879999966078658,6300.0
2009-11-02,1.840000004845906,1.840000004845906,1.7999999244038662,1.7999999244038662,9625.0
2009-11-03,1.879999966078658,1.879999966078658,1.879999966078658,1.879999966078658,875.0
2009-11-04,1.879999966078658,2.0799998914517057,1.7999999244038662,2.039999930218954,86750.0
2009-11-05,1.9600000077534496,2.0799998914517057,1.9600000077534496,1.9999999689862016,24500.0
2009-11-06,1.9999999689862016,1.9999999689862016,1.9999999689862016,1.9999999689862016,3750.0
2009-11-09,1.9999999689862016,1.9999999689862016,1.879999966078658,1.91999992731141,7250.0
2009-11-10,1.91999992731141,1.9999999689862016,1.840000004845906,1.9999999689862016,8000.0
2009-11-11,1.9600000077534496,1.9600000077534496,1.7200000019383623,1.7999999244038662,27750.0
2009-11-12,1.7200000019383623,1.9600000077534496,1.7200000019383623,1.9600000077534496,9625.0
2009-11-13,1.840000004845906,1.879999966078658,1.840000004845906,1.840000004845906,12000.0
2009-11-16,1.840000004845906,1.879999966078658,1.840000004845906,1.840000004845906,7625.0
2009-11-17,1.840000004845906,1.840000004845906,1.6799999214963228,1.7999999244038662,16625.0
2009-11-18,1.7200000019383623,1.7999999244038662,1.7200000019383623,1.7999999244038662,8875.0
2009-11-19,1.7599999631711143,1.7999999244038662,1.7200000019383623,1.7999999244038662,3375.0
2009-11-20,1.7599999631711143,1.840000004845906,1.6799999214963228,1.7999999244038662,12775.0
2009-11-23,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7599999631711143,5000.0
2009-11-24,1.7599999631711143,1.840000004845906,1.6799999214963228,1.6799999214963228,38375.0
2009-11-25,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,14125.0
2009-11-26,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,16250.0
2009-11-27,1.599999999030819,1.7599999631711143,1.599999999030819,1.7599999631711143,37875.0
2009-11-30,1.7200000019383623,1.7599999631711143,1.6399999602635709,1.7599999631711143,6750.0
2009-12-01,1.7200000019383623,1.7200000019383623,1.5599999185887792,1.7200000019383623,58750.0
2009-12-02,1.6399999602635709,1.6799999214963228,1.599999999030819,1.6799999214963228,48250.0
2009-12-03,1.599999999030819,1.91999992731141,1.599999999030819,1.91999992731141,36125.0
2009-12-04,1.879999966078658,1.9600000077534496,1.7999999244038662,1.879999966078658,150000.0
2009-12-07,1.879999966078658,2.039999930218954,1.879999966078658,2.039999930218954,19625.0
2009-12-08,1.9999999689862016,1.9999999689862016,1.840000004845906,1.9600000077534496,3250.0
2009-12-09,1.7200000019383623,1.9600000077534496,1.6799999214963228,1.9600000077534496,15375.0
2009-12-10,1.91999992731141,1.91999992731141,1.7599999631711143,1.91999992731141,9625.0
2009-12-11,1.91999992731141,1.91999992731141,1.91999992731141,1.91999992731141,0.0
2009-12-14,1.7599999631711143,1.879999966078658,1.6399999602635709,1.879999966078658,7500.0
2009-12-15,1.9999999689862016,1.9999999689862016,1.7200000019383623,1.7999999244038662,81275.0
2009-12-16,1.840000004845906,1.840000004845906,1.7200000019383623,1.840000004845906,51400.0
2009-12-17,1.7999999244038662,1.7999999244038662,1.7999999244038662,1.7999999244038662,875.0
2009-12-18,1.7599999631711143,1.7999999244038662,1.7599999631711143,1.7999999244038662,4625.0
2009-12-21,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7599999631711143,5525.0
2009-12-22,1.7200000019383623,1.7999999244038662,1.6799999214963228,1.7599999631711143,172250.0
2009-12-23,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,4375.0
2009-12-24,1.7599999631711143,1.7599999631711143,1.7599999631711143,1.7599999631711143,2250.0
2009-12-29,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.7599999631711143,3625.0
2009-12-30,1.7200000019383623,1.7200000019383623,1.6399999602635709,1.6799999214963228,5625.0
2009-12-31,1.6799999214963228,1.7200000019383623,1.6799999214963228,1.7200000019383623,5125.0
2010-01-04,1.7200000019383623,1.7599999631711143,1.7200000019383623,1.7599999631711143,2750.0
2010-01-05,1.7599999631711143,1.840000004845906,1.7599999631711143,1.840000004845906,5475.0
2010-01-06,1.7999999244038662,1.840000004845906,1.7599999631711143,1.7599999631711143,2400.0
2010-01-07,1.840000004845906,1.840000004845906,1.6799999214963228,1.7599999631711143,14375.0
2010-01-08,1.7599999631711143,1.7999999244038662,1.6799999214963228,1.7999999244038662,11300.0
2010-01-11,1.7599999631711143,1.7599999631711143,1.6399999602635709,1.7599999631711143,30975.0
2010-01-12,1.7200000019383623,1.7200000019383623,1.599999999030819,1.6799999214963228,9000.0
2010-01-13,1.6799999214963228,1.7200000019383623,1.5599999185887792,1.6399999602635709,41000.0
2010-01-14,1.6799999214963228,1.6799999214963228,1.5599999185887792,1.5599999185887792,5250.0
2010-01-15,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.6399999602635709,6875.0
2010-01-18,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,13250.0
2010-01-19,1.6399999602635709,1.6799999214963228,1.6399999602635709,1.6399999602635709,16375.0
2010-01-20,1.599999999030819,1.6799999214963228,1.5599999185887792,1.6799999214963228,30125.0
2010-01-21,1.6799999214963228,1.6799999214963228,1.599999999030819,1.599999999030819,3700.0
2010-01-22,1.599999999030819,1.6799999214963228,1.5599999185887792,1.599999999030819,15625.0
2010-01-25,1.6799999214963228,1.6799999214963228,1.5599999185887792,1.5599999185887792,8500.0
2010-01-26,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5599999185887792,3500.0
2010-01-27,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,250.0
2010-01-28,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.4400000348905233,16275.0
2010-01-29,1.4400000348905233,1.5599999185887792,1.4400000348905233,1.5599999185887792,7000.0
2010-02-01,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.5599999185887792,4650.0
2010-02-02,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,2625.0
2010-02-03,1.4400000348905233,1.4400000348905233,1.3999999544484836,1.3999999544484836,2000.0
2010-02-04,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.4400000348905233,9375.0
2010-02-05,1.4400000348905233,1.5599999185887792,1.4400000348905233,1.4400000348905233,34425.0
2010-02-08,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,13000.0
2010-02-09,1.3599999932157316,1.5199999573560272,1.3599999932157316,1.5199999573560272,21425.0
2010-02-10,1.3999999544484836,1.4799999961232753,1.3599999932157316,1.4799999961232753,8000.0
2010-02-11,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,125.0
2010-02-12,1.3599999932157316,1.4400000348905233,1.3599999932157316,1.3999999544484836,9625.0
2010-02-16,1.3599999932157316,1.4400000348905233,1.3599999932157316,1.3599999932157316,9125.0
2010-02-17,1.27999995154094,1.3599999932157316,1.27999995154094,1.27999995154094,21950.0
2010-02-18,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,500.0
2010-02-19,1.27999995154094,1.27999995154094,1.239999990308188,1.27999995154094,16375.0
2010-02-22,1.1599999486333965,1.1599999486333965,1.0399999457258526,1.1599999486333965,47000.0
2010-02-23,1.1199999874006443,1.3200000319829797,1.0800000261678924,1.3200000319829797,65250.0
2010-02-24,1.200000029075436,1.239999990308188,1.200000029075436,1.239999990308188,10750.0
2010-02-25,1.239999990308188,1.239999990308188,1.1599999486333965,1.200000029075436,15500.0
2010-02-26,1.239999990308188,1.239999990308188,1.1599999486333965,1.1599999486333965,10750.0
2010-03-01,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2010-03-02,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,6000.0
2010-03-03,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,82750.0
2010-03-04,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,16000.0
2010-03-05,1.0800000261678924,1.3200000319829797,1.0800000261678924,1.239999990308188,60750.0
2010-03-08,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,6250.0
2010-03-09,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,2125.0
2010-03-10,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,60625.0
2010-03-11,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,5750.0
2010-03-12,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,17750.0
2010-03-15,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,4500.0
2010-03-16,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,18875.0
2010-03-17,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,34250.0
2010-03-18,0.9200000024229528,1.0800000261678924,0.9200000024229528,1.0800000261678924,41750.0
2010-03-19,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,7250.0
2010-03-22,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,1625.0
2010-03-23,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,4750.0
2010-03-24,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2010-03-25,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,12825.0
2010-03-26,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,55000.0
2010-03-29,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2010-03-30,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9200000024229528,30250.0
2010-03-31,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9200000024229528,74275.0
2010-04-01,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,27775.0
2010-04-05,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2010-04-06,0.8799999815855571,0.9999999844931008,0.8799999815855571,0.9999999844931008,50350.0
2010-04-07,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9999999844931008,13375.0
2010-04-08,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.8799999815855571,9200.0
2010-04-09,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.9599999636557052,8700.0
2010-04-12,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,8350.0
2010-04-13,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.9200000024229528,57250.0
2010-04-14,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,5850.0
2010-04-15,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1250.0
2010-04-16,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1250.0
2010-04-19,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1275.0
2010-04-20,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,10075.0
2010-04-21,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,44250.0
2010-04-22,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,1625.0
2010-04-23,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,4250.0
2010-04-26,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8799999815855571,10575.0
2010-04-27,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2010-04-28,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,3000.0
2010-04-29,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,6575.0
2010-04-30,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,13125.0
2010-05-03,0.8799999815855571,0.8799999815855571,0.7599999786780136,0.7599999786780136,88375.0
2010-05-04,0.7599999786780136,0.8399999607481614,0.7599999786780136,0.8399999607481614,43650.0
2010-05-05,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,10875.0
2010-05-06,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.7999999995154095,43500.0
2010-05-07,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2010-05-10,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,750.0
2010-05-11,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,8500.0
2010-05-12,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,9250.0
2010-05-13,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,21250.0
2010-05-14,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,5000.0
2010-05-17,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7200000174452617,12750.0
2010-05-18,0.7599999786780136,0.8799999815855571,0.7200000174452617,0.7999999995154095,43000.0
2010-05-19,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,19375.0
2010-05-20,0.7599999786780136,0.7999999995154095,0.7200000174452617,0.7999999995154095,30625.0
2010-05-21,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7999999995154095,10500.0
2010-05-25,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,750.0
2010-05-26,0.7599999786780136,0.7999999995154095,0.7200000174452617,0.7999999995154095,22500.0
2010-05-27,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7200000174452617,28375.0
2010-05-28,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.0
2010-05-31,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.0
2010-06-01,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,1000.0
2010-06-02,0.7599999786780136,0.7999999995154095,0.7200000174452617,0.7200000174452617,8625.0
2010-06-03,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.0
2010-06-04,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7200000174452617,27325.0
2010-06-07,0.7599999786780136,0.8399999607481614,0.7599999786780136,0.7999999995154095,21350.0
2010-06-08,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.8399999607481614,14250.0
2010-06-09,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,11450.0
2010-06-10,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,26700.0
2010-06-11,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,6250.0
2010-06-14,0.8799999815855571,0.9999999844931008,0.8799999815855571,0.8799999815855571,19025.0
2010-06-15,0.8799999815855571,0.9999999844931008,0.8799999815855571,0.9200000024229528,316750.0
2010-06-16,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,14625.0
2010-06-17,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,7625.0
2010-06-18,0.9200000024229528,1.1599999486333965,0.9200000024229528,0.9999999844931008,359525.0
2010-06-21,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2010-06-22,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,2500.0
2010-06-23,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,500.0
2010-06-24,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.9200000024229528,11875.0
2010-06-25,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8399999607481614,12250.0
2010-06-28,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8399999607481614,19825.0
2010-06-29,0.9200000024229528,0.9200000024229528,0.7999999995154095,0.9200000024229528,31500.0
2010-06-30,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9200000024229528,4750.0
2010-07-02,0.9200000024229528,0.9200000024229528,0.7999999995154095,0.8799999815855571,50000.0
2010-07-05,0.8399999607481614,0.9200000024229528,0.7999999995154095,0.9200000024229528,7500.0
2010-07-06,0.9200000024229528,0.9200000024229528,0.7999999995154095,0.8399999607481614,17125.0
2010-07-07,0.9200000024229528,1.0800000261678924,0.9200000024229528,0.9599999636557052,87375.0
2010-07-08,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,1250.0
2010-07-09,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2010-07-12,0.9999999844931008,1.0399999457258526,0.8799999815855571,0.9999999844931008,10375.0
2010-07-13,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,500.0
2010-07-14,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,14500.0
2010-07-15,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,7500.0
2010-07-16,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,250.0
2010-07-19,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8399999607481614,17100.0
2010-07-20,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8799999815855571,32375.0
2010-07-21,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,250.0
2010-07-22,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8799999815855571,52125.0
2010-07-23,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8399999607481614,21875.0
2010-07-26,0.8399999607481614,0.8399999607481614,0.7599999786780136,0.7599999786780136,31925.0
2010-07-27,0.7999999995154095,0.8799999815855571,0.7599999786780136,0.8799999815855571,26850.0
2010-07-28,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,3625.0
2010-07-29,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,4250.0
2010-07-30,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,5400.0
2010-08-03,0.8799999815855571,0.9200000024229528,0.7999999995154095,0.8799999815855571,41125.0
2010-08-04,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1125.0
2010-08-05,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,2250.0
2010-08-06,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8799999815855571,10125.0
2010-08-09,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8799999815855571,23750.0
2010-08-10,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.9200000024229528,22750.0
2010-08-11,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,10250.0
2010-08-12,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,65050.0
2010-08-13,1.0800000261678924,1.0800000261678924,0.9599999636557052,0.9999999844931008,20750.0
2010-08-16,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9200000024229528,15000.0
2010-08-17,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,14400.0
2010-08-18,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,2625.0
2010-08-19,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,8525.0
2010-08-20,0.9200000024229528,1.0800000261678924,0.9200000024229528,1.0399999457258526,171500.0
2010-08-23,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,41375.0
2010-08-24,0.9999999844931008,1.0399999457258526,0.9599999636557052,1.0399999457258526,25750.0
2010-08-25,1.0399999457258526,1.1599999486333965,1.0399999457258526,1.1199999874006443,194775.0
2010-08-26,1.1199999874006443,1.3999999544484836,1.1199999874006443,1.3999999544484836,151500.0
2010-08-27,1.3200000319829797,1.3599999932157316,1.27999995154094,1.3599999932157316,163650.0
2010-08-30,1.3599999932157316,1.3599999932157316,1.27999995154094,1.27999995154094,29750.0
2010-08-31,1.27999995154094,1.27999995154094,1.1199999874006443,1.239999990308188,70150.0
2010-09-01,1.239999990308188,1.3200000319829797,1.1599999486333965,1.200000029075436,42300.0
2010-09-02,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,24475.0
2010-09-03,1.1199999874006443,1.239999990308188,1.1199999874006443,1.200000029075436,11550.0
2010-09-07,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,9500.0
2010-09-08,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,21375.0
2010-09-09,1.239999990308188,1.239999990308188,1.0800000261678924,1.1199999874006443,59700.0
2010-09-10,1.1199999874006443,1.200000029075436,1.1199999874006443,1.200000029075436,18275.0
2010-09-13,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.1199999874006443,30075.0
2010-09-14,1.1599999486333965,1.239999990308188,1.1599999486333965,1.239999990308188,21000.0
2010-09-15,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,45000.0
2010-09-16,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,17300.0
2010-09-17,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.0800000261678924,26500.0
2010-09-20,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,9250.0
2010-09-21,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.1199999874006443,20950.0
2010-09-22,1.0800000261678924,1.200000029075436,1.0800000261678924,1.1599999486333965,92375.0
2010-09-23,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,13375.0
2010-09-24,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,21250.0
2010-09-27,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.0800000261678924,51125.0
2010-09-28,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.0800000261678924,8875.0
2010-09-29,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,8675.0
2010-09-30,1.0800000261678924,1.1199999874006443,1.0399999457258526,1.0399999457258526,32925.0
2010-10-01,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,5000.0
2010-10-04,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,42750.0
2010-10-05,1.0399999457258526,1.0399999457258526,0.9200000024229528,0.9599999636557052,56400.0
2010-10-06,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,15875.0
2010-10-07,0.9599999636557052,1.0399999457258526,0.9599999636557052,1.0399999457258526,26425.0
2010-10-08,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,27325.0
2010-10-12,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,44950.0
2010-10-13,1.0800000261678924,1.200000029075436,1.0800000261678924,1.1599999486333965,83525.0
2010-10-14,1.1599999486333965,1.200000029075436,1.1199999874006443,1.1199999874006443,26500.0
2010-10-15,1.1599999486333965,1.1599999486333965,1.0399999457258526,1.0399999457258526,45300.0
2010-10-18,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,1375.0
2010-10-19,1.0800000261678924,1.1199999874006443,0.9999999844931008,1.1199999874006443,18250.0
2010-10-20,1.0800000261678924,1.1199999874006443,1.0399999457258526,1.0399999457258526,34700.0
2010-10-21,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,6000.0
2010-10-22,1.0399999457258526,1.1199999874006443,0.9999999844931008,1.1199999874006443,24125.0
2010-10-25,1.0399999457258526,1.0399999457258526,0.9599999636557052,0.9999999844931008,27250.0
2010-10-26,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,26625.0
2010-10-27,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,17000.0
2010-10-28,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,30750.0
2010-10-29,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,22475.0
2010-11-01,0.9999999844931008,1.0399999457258526,0.9599999636557052,0.9999999844931008,33250.0
2010-11-02,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,25625.0
2010-11-03,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,22700.0
2010-11-04,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,42000.0
2010-11-05,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,9500.0
2010-11-08,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,12675.0
2010-11-09,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,59600.0
2010-11-10,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0800000261678924,61000.0
2010-11-11,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,70200.0
2010-11-12,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.1199999874006443,48500.0
2010-11-15,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,98425.0
2010-11-16,1.1599999486333965,1.200000029075436,1.1599999486333965,1.200000029075436,50550.0
2010-11-17,1.1599999486333965,1.3200000319829797,1.1599999486333965,1.3200000319829797,61775.0
2010-11-18,1.239999990308188,1.27999995154094,1.1599999486333965,1.27999995154094,54850.0
2010-11-19,1.200000029075436,1.27999995154094,1.1599999486333965,1.27999995154094,27925.0
2010-11-22,1.27999995154094,1.27999995154094,1.200000029075436,1.200000029075436,46575.0
2010-11-23,1.200000029075436,1.27999995154094,1.1599999486333965,1.239999990308188,23825.0
2010-11-24,1.239999990308188,1.27999995154094,1.200000029075436,1.200000029075436,16500.0
2010-11-25,1.239999990308188,1.3200000319829797,1.200000029075436,1.239999990308188,67375.0
2010-11-26,1.27999995154094,1.599999999030819,1.27999995154094,1.5599999185887792,78575.0
2010-11-29,1.5599999185887792,1.7999999244038662,1.4799999961232753,1.6799999214963228,139950.0
2010-11-30,1.6799999214963228,1.7200000019383623,1.599999999030819,1.6399999602635709,105825.0
2010-12-01,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.599999999030819,55225.0
2010-12-02,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.5599999185887792,58425.0
2010-12-03,1.599999999030819,1.599999999030819,1.5599999185887792,1.599999999030819,31800.0
2010-12-06,1.599999999030819,1.6799999214963228,1.599999999030819,1.6399999602635709,54425.0
2010-12-07,1.6399999602635709,1.7999999244038662,1.599999999030819,1.6799999214963228,101175.0
2010-12-08,1.6799999214963228,1.9600000077534496,1.6799999214963228,1.9600000077534496,126600.0
2010-12-09,2.0799998914517057,2.479999980616376,1.9600000077534496,2.4000000581508725,128175.0
2010-12-10,2.4000000581508725,2.4000000581508725,1.91999992731141,2.0799998914517057,94875.0
2010-12-13,2.1600000523357847,2.3599998584995445,2.1199998526844577,2.1199998526844577,38100.0
2010-12-14,2.2399999748012887,2.319999897266793,2.2000000135685367,2.2000000135685367,13650.0
2010-12-15,2.2000000135685367,2.2799999360340406,2.1600000523357847,2.2399999748012887,24725.0
2010-12-16,2.2799999360340406,2.319999897266793,1.9600000077534496,2.1600000523357847,67800.0
2010-12-17,2.1600000523357847,2.2000000135685367,1.9999999689862016,2.039999930218954,39700.0
2010-12-20,2.0799998914517057,2.0799998914517057,1.9600000077534496,2.039999930218954,26500.0
2010-12-21,1.9999999689862016,2.0799998914517057,1.9999999689862016,2.0799998914517057,16175.0
2010-12-22,2.0799998914517057,2.3599998584995445,2.039999930218954,2.1600000523357847,86175.0
2010-12-23,2.2000000135685367,2.2799999360340406,2.1600000523357847,2.2000000135685367,45125.0
2010-12-24,2.2000000135685367,2.2000000135685367,2.2000000135685367,2.2000000135685367,5000.0
2010-12-29,2.319999897266793,2.4000000581508725,2.2799999360340406,2.2799999360340406,89150.0
2010-12-30,2.3599998584995445,2.3599998584995445,2.0799998914517057,2.1199998526844577,74025.0
2010-12-31,2.0799998914517057,2.1600000523357847,2.039999930218954,2.1600000523357847,27750.0
2011-01-04,2.1600000523357847,2.1600000523357847,2.039999930218954,2.0799998914517057,47950.0
2011-01-05,2.1199998526844577,2.1199998526844577,1.879999966078658,1.879999966078658,27400.0
2011-01-06,1.9999999689862016,1.9999999689862016,1.91999992731141,1.9600000077534496,25275.0
2011-01-07,1.840000004845906,1.9999999689862016,1.7200000019383623,1.9999999689862016,39800.0
2011-01-10,1.91999992731141,1.9999999689862016,1.840000004845906,1.840000004845906,6350.0
2011-01-11,1.879999966078658,1.9999999689862016,1.840000004845906,1.9999999689862016,50050.0
2011-01-12,2.039999930218954,2.0799998914517057,1.9600000077534496,1.9600000077534496,20750.0
2011-01-13,1.9999999689862016,1.9999999689862016,1.9999999689862016,1.9999999689862016,12875.0
2011-01-14,1.9999999689862016,1.9999999689862016,1.7599999631711143,1.7999999244038662,54425.0
2011-01-17,1.840000004845906,1.9600000077534496,1.7999999244038662,1.7999999244038662,8200.0
2011-01-18,1.840000004845906,1.9600000077534496,1.840000004845906,1.9600000077534496,5200.0
2011-01-19,1.9600000077534496,1.9600000077534496,1.7999999244038662,1.91999992731141,15675.0
2011-01-20,1.91999992731141,1.9999999689862016,1.840000004845906,1.879999966078658,19625.0
2011-01-21,1.879999966078658,1.9999999689862016,1.7599999631711143,1.9999999689862016,37675.0
2011-01-24,1.9600000077534496,1.9600000077534496,1.91999992731141,1.9600000077534496,1025.0
2011-01-25,1.91999992731141,1.91999992731141,1.7999999244038662,1.91999992731141,23225.0
2011-01-26,1.91999992731141,1.91999992731141,1.7999999244038662,1.91999992731141,12375.0
2011-01-27,1.879999966078658,1.91999992731141,1.7999999244038662,1.879999966078658,10875.0
2011-01-28,1.91999992731141,1.91999992731141,1.840000004845906,1.840000004845906,10275.0
2011-01-31,1.7999999244038662,1.91999992731141,1.7599999631711143,1.879999966078658,34400.0
2011-02-01,1.840000004845906,1.879999966078658,1.7200000019383623,1.879999966078658,20475.0
2011-02-02,1.7999999244038662,1.879999966078658,1.7999999244038662,1.840000004845906,24500.0
2011-02-03,1.7999999244038662,1.840000004845906,1.7999999244038662,1.840000004845906,27500.0
2011-02-04,1.840000004845906,1.840000004845906,1.7599999631711143,1.840000004845906,25250.0
2011-02-07,1.7999999244038662,1.7999999244038662,1.7599999631711143,1.7999999244038662,7225.0
2011-02-08,1.7999999244038662,1.879999966078658,1.7999999244038662,1.879999966078658,72325.0
2011-02-09,1.840000004845906,1.840000004845906,1.6799999214963228,1.7999999244038662,52875.0
2011-02-10,1.7599999631711143,1.7999999244038662,1.6799999214963228,1.7999999244038662,17750.0
2011-02-11,1.879999966078658,1.879999966078658,1.7599999631711143,1.840000004845906,17125.0
2011-02-14,1.7999999244038662,1.879999966078658,1.7599999631711143,1.879999966078658,61125.0
2011-02-15,1.840000004845906,1.840000004845906,1.7200000019383623,1.7599999631711143,39375.0
2011-02-16,1.7200000019383623,1.7599999631711143,1.6399999602635709,1.7599999631711143,20250.0
2011-02-17,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7999999244038662,9125.0
2011-02-18,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7599999631711143,20700.0
2011-02-22,1.7200000019383623,1.7200000019383623,1.5599999185887792,1.6799999214963228,79525.0
2011-02-23,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,8375.0
2011-02-24,1.6799999214963228,1.7999999244038662,1.6399999602635709,1.7999999244038662,70025.0
2011-02-25,1.7999999244038662,1.879999966078658,1.7999999244038662,1.879999966078658,176250.0
2011-02-28,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,22100.0
2011-03-01,1.7999999244038662,1.879999966078658,1.7599999631711143,1.879999966078658,34200.0
2011-03-02,1.879999966078658,1.91999992731141,1.879999966078658,1.91999992731141,41100.0
2011-03-03,1.91999992731141,1.91999992731141,1.879999966078658,1.879999966078658,26000.0
2011-03-04,1.91999992731141,1.91999992731141,1.879999966078658,1.879999966078658,58200.0
2011-03-07,1.91999992731141,1.91999992731141,1.7599999631711143,1.7599999631711143,32425.0
2011-03-08,1.879999966078658,1.879999966078658,1.7999999244038662,1.879999966078658,97000.0
2011-03-09,1.91999992731141,1.9600000077534496,1.879999966078658,1.9600000077534496,59000.0
2011-03-10,1.9999999689862016,2.1600000523357847,1.91999992731141,1.9999999689862016,135550.0
2011-03-11,1.9999999689862016,1.9999999689862016,1.9600000077534496,1.9999999689862016,39500.0
2011-03-14,2.0799998914517057,2.0799998914517057,1.879999966078658,1.879999966078658,56500.0
2011-03-15,1.7200000019383623,1.7599999631711143,1.599999999030819,1.7200000019383623,71200.0
2011-03-16,1.7599999631711143,1.7999999244038662,1.7200000019383623,1.7999999244038662,16450.0
2011-03-17,1.7599999631711143,1.7999999244038662,1.7200000019383623,1.7999999244038662,15250.0
2011-03-18,1.7599999631711143,1.7599999631711143,1.7599999631711143,1.7599999631711143,13400.0
2011-03-21,1.7999999244038662,1.7999999244038662,1.7599999631711143,1.7599999631711143,16625.0
2011-03-22,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.6799999214963228,94700.0
2011-03-23,1.6799999214963228,1.7200000019383623,1.6399999602635709,1.7200000019383623,55925.0
2011-03-24,1.6799999214963228,1.6799999214963228,1.6399999602635709,1.6799999214963228,3000.0
2011-03-25,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,25375.0
2011-03-28,1.6799999214963228,1.6799999214963228,1.599999999030819,1.599999999030819,15000.0
2011-03-29,1.6399999602635709,1.7599999631711143,1.6399999602635709,1.7599999631711143,52875.0
2011-03-30,1.6799999214963228,1.6799999214963228,1.6399999602635709,1.6399999602635709,11550.0
2011-03-31,1.6799999214963228,1.6799999214963228,1.6399999602635709,1.6399999602635709,61375.0
2011-04-01,1.6399999602635709,1.7200000019383623,1.6399999602635709,1.7200000019383623,83500.0
2011-04-04,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.7599999631711143,25025.0
2011-04-05,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7200000019383623,10675.0
2011-04-06,1.7599999631711143,1.840000004845906,1.7200000019383623,1.7200000019383623,67625.0
2011-04-07,1.7599999631711143,1.7999999244038662,1.7200000019383623,1.7999999244038662,27625.0
2011-04-08,1.7200000019383623,1.7999999244038662,1.7200000019383623,1.7200000019383623,49150.0
2011-04-11,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7200000019383623,41625.0
2011-04-12,1.7200000019383623,1.7200000019383623,1.6799999214963228,1.6799999214963228,12250.0
2011-04-13,1.6799999214963228,1.6799999214963228,1.599999999030819,1.599999999030819,14800.0
2011-04-14,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,25900.0
2011-04-15,1.599999999030819,1.6399999602635709,1.599999999030819,1.599999999030819,9675.0
2011-04-18,1.599999999030819,1.599999999030819,1.4400000348905233,1.5199999573560272,30500.0
2011-04-19,1.4400000348905233,1.599999999030819,1.3599999932157316,1.5199999573560272,14050.0
2011-04-20,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,4775.0
2011-04-21,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5199999573560272,20350.0
2011-04-25,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,16075.0
2011-04-26,1.5599999185887792,1.599999999030819,1.5199999573560272,1.5599999185887792,19875.0
2011-04-27,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5599999185887792,27500.0
2011-04-28,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,12750.0
2011-04-29,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,30250.0
2011-05-02,1.5599999185887792,1.5599999185887792,1.4799999961232753,1.5199999573560272,56275.0
2011-05-03,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,8500.0
2011-05-04,1.4799999961232753,1.4799999961232753,1.4400000348905233,1.4400000348905233,18000.0
2011-05-05,1.3999999544484836,1.4799999961232753,1.3200000319829797,1.4400000348905233,27050.0
2011-05-06,1.3599999932157316,1.3999999544484836,1.3599999932157316,1.3999999544484836,12000.0
2011-05-09,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,0.0
2011-05-10,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,2125.0
2011-05-11,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3999999544484836,39125.0
2011-05-12,1.3599999932157316,1.3599999932157316,1.239999990308188,1.27999995154094,19325.0
2011-05-13,1.3599999932157316,1.3599999932157316,1.239999990308188,1.27999995154094,19250.0
2011-05-16,1.200000029075436,1.27999995154094,1.200000029075436,1.200000029075436,6750.0
2011-05-17,1.1599999486333965,1.200000029075436,1.0800000261678924,1.200000029075436,26500.0
2011-05-18,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.1599999486333965,11225.0
2011-05-19,1.200000029075436,1.27999995154094,1.1199999874006443,1.1199999874006443,17500.0
2011-05-20,1.239999990308188,1.239999990308188,1.1599999486333965,1.239999990308188,55875.0
2011-05-24,1.239999990308188,1.27999995154094,1.239999990308188,1.239999990308188,34750.0
2011-05-25,1.3200000319829797,1.3599999932157316,1.27999995154094,1.3200000319829797,19875.0
2011-05-26,1.3599999932157316,1.4400000348905233,1.3599999932157316,1.3599999932157316,14675.0
2011-05-27,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.4799999961232753,56950.0
2011-05-30,1.5199999573560272,1.599999999030819,1.3999999544484836,1.3999999544484836,62825.0
2011-05-31,1.4400000348905233,1.4799999961232753,1.3999999544484836,1.3999999544484836,47475.0
2011-06-01,1.4400000348905233,1.5199999573560272,1.3999999544484836,1.3999999544484836,24250.0
2011-06-02,1.3999999544484836,1.599999999030819,1.3999999544484836,1.599999999030819,18950.0
2011-06-03,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,11250.0
2011-06-06,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,8375.0
2011-06-07,1.599999999030819,1.599999999030819,1.4400000348905233,1.4799999961232753,16875.0
2011-06-08,1.5199999573560272,1.6399999602635709,1.3999999544484836,1.6399999602635709,15700.0
2011-06-09,1.5199999573560272,1.599999999030819,1.4799999961232753,1.599999999030819,7000.0
2011-06-10,1.599999999030819,1.7999999244038662,1.5199999573560272,1.7599999631711143,28500.0
2011-06-13,1.7599999631711143,1.7599999631711143,1.599999999030819,1.6399999602635709,4600.0
2011-06-14,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,10250.0
2011-06-15,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,10750.0
2011-06-16,1.5199999573560272,1.599999999030819,1.4799999961232753,1.4799999961232753,10500.0
2011-06-17,1.4799999961232753,1.6399999602635709,1.4799999961232753,1.6399999602635709,53050.0
2011-06-20,1.6399999602635709,1.6799999214963228,1.6399999602635709,1.6799999214963228,12500.0
2011-06-21,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,6500.0
2011-06-22,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,8775.0
2011-06-23,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,5525.0
2011-06-24,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,4100.0
2011-06-27,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5599999185887792,22500.0
2011-06-28,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,15375.0
2011-06-29,1.599999999030819,1.7599999631711143,1.599999999030819,1.7599999631711143,21750.0
2011-06-30,1.7599999631711143,1.7599999631711143,1.599999999030819,1.599999999030819,18500.0
2011-07-04,1.7200000019383623,1.7200000019383623,1.6799999214963228,1.6799999214963228,35550.0
2011-07-05,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,75125.0
2011-07-06,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,49475.0
2011-07-07,1.7200000019383623,1.7599999631711143,1.7200000019383623,1.7599999631711143,10025.0
2011-07-08,1.7599999631711143,1.7599999631711143,1.7599999631711143,1.7599999631711143,0.0
2011-07-11,1.6799999214963228,1.6799999214963228,1.5599999185887792,1.5599999185887792,34500.0
2011-07-12,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,750.0
2011-07-13,1.6399999602635709,1.6399999602635709,1.6399999602635709,1.6399999602635709,250.0
2011-07-14,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,2000.0
2011-07-15,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,0.0
2011-07-18,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,1250.0
2011-07-19,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5599999185887792,10500.0
2011-07-20,1.5599999185887792,1.599999999030819,1.3999999544484836,1.599999999030819,12950.0
2011-07-21,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,1250.0
2011-07-22,1.599999999030819,1.599999999030819,1.4799999961232753,1.599999999030819,92000.0
2011-07-25,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.5599999185887792,8375.0
2011-07-26,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5599999185887792,1125.0
2011-07-27,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,5125.0
2011-07-28,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,250.0
2011-07-29,1.5599999185887792,1.5599999185887792,1.200000029075436,1.4400000348905233,56150.0
2011-08-02,1.4400000348905233,1.4400000348905233,1.3200000319829797,1.3200000319829797,4750.0
2011-08-03,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,3875.0
2011-08-04,1.3999999544484836,1.4400000348905233,1.3999999544484836,1.4400000348905233,6250.0
2011-08-05,1.3599999932157316,1.3599999932157316,1.200000029075436,1.3599999932157316,6000.0
2011-08-08,1.3200000319829797,1.3200000319829797,1.200000029075436,1.200000029075436,7575.0
2011-08-09,1.200000029075436,1.27999995154094,1.1599999486333965,1.27999995154094,9125.0
2011-08-10,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,0.0
2011-08-11,1.239999990308188,1.4799999961232753,1.239999990308188,1.4799999961232753,173225.0
2011-08-12,1.3999999544484836,1.5199999573560272,1.3999999544484836,1.4400000348905233,52575.0
2011-08-15,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,16975.0
2011-08-16,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,0.0
2011-08-17,1.4799999961232753,1.5599999185887792,1.4799999961232753,1.5599999185887792,48625.0
2011-08-18,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,7475.0
2011-08-19,1.599999999030819,1.599999999030819,1.3599999932157316,1.3999999544484836,45000.0
2011-08-22,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,17450.0
2011-08-23,1.3599999932157316,1.3999999544484836,1.3200000319829797,1.3999999544484836,6625.0
2011-08-24,1.3999999544484836,1.4400000348905233,1.3999999544484836,1.4400000348905233,31625.0
2011-08-25,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,3000.0
2011-08-26,1.3999999544484836,1.4400000348905233,1.3999999544484836,1.4400000348905233,27625.0
2011-08-29,1.4400000348905233,1.5199999573560272,1.3999999544484836,1.4799999961232753,11625.0
2011-08-30,1.4400000348905233,1.4400000348905233,1.3599999932157316,1.3599999932157316,7625.0
2011-08-31,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3599999932157316,6075.0
2011-09-01,1.3599999932157316,1.3599999932157316,1.27999995154094,1.27999995154094,11075.0
2011-09-02,1.27999995154094,1.3599999932157316,1.27999995154094,1.3200000319829797,9125.0
2011-09-06,1.3200000319829797,1.3999999544484836,1.27999995154094,1.3999999544484836,10350.0
2011-09-07,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,0.0
2011-09-08,1.3599999932157316,1.3599999932157316,1.3599999932157316,1.3599999932157316,600.0
2011-09-09,1.3200000319829797,1.4400000348905233,1.27999995154094,1.4400000348905233,40750.0
2011-09-12,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2011-09-13,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2011-09-14,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2011-09-15,1.4400000348905233,1.4400000348905233,1.4400000348905233,1.4400000348905233,0.0
2011-09-16,1.599999999030819,1.7599999631711143,1.4400000348905233,1.4400000348905233,94200.0
2011-09-19,1.5199999573560272,1.599999999030819,1.4400000348905233,1.4400000348905233,170550.0
2011-09-20,1.5599999185887792,1.5599999185887792,1.4400000348905233,1.5599999185887792,23375.0
2011-09-21,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5199999573560272,40500.0
2011-09-22,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,50700.0
2011-09-23,1.4799999961232753,1.4799999961232753,1.27999995154094,1.4799999961232753,24325.0
2011-09-26,1.3599999932157316,1.4400000348905233,1.3200000319829797,1.4400000348905233,27000.0
2011-09-27,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,4500.0
2011-09-28,1.4400000348905233,1.4400000348905233,1.3599999932157316,1.3999999544484836,30625.0
2011-09-29,1.3599999932157316,1.3999999544484836,1.27999995154094,1.3999999544484836,20075.0
2011-09-30,1.3200000319829797,1.3599999932157316,1.3200000319829797,1.3599999932157316,5500.0
2011-10-03,1.3599999932157316,1.3599999932157316,1.239999990308188,1.239999990308188,13450.0
2011-10-04,1.200000029075436,1.239999990308188,1.1599999486333965,1.239999990308188,8500.0
2011-10-05,1.239999990308188,1.4400000348905233,1.200000029075436,1.4400000348905233,33425.0
2011-10-06,1.4400000348905233,1.4400000348905233,1.3599999932157316,1.4400000348905233,17125.0
2011-10-07,1.3999999544484836,1.4799999961232753,1.3999999544484836,1.4799999961232753,2500.0
2011-10-11,1.3999999544484836,1.3999999544484836,1.27999995154094,1.27999995154094,14750.0
2011-10-12,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,4500.0
2011-10-13,1.3200000319829797,1.3599999932157316,1.239999990308188,1.3599999932157316,20500.0
2011-10-14,1.3999999544484836,1.3999999544484836,1.239999990308188,1.27999995154094,50100.0
2011-10-17,1.27999995154094,1.3599999932157316,1.239999990308188,1.239999990308188,9575.0
2011-10-18,1.3200000319829797,1.3200000319829797,1.200000029075436,1.200000029075436,11125.0
2011-10-19,1.239999990308188,1.27999995154094,1.239999990308188,1.27999995154094,2900.0
2011-10-20,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,0.0
2011-10-21,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,0.0
2011-10-24,1.239999990308188,1.3999999544484836,1.239999990308188,1.3599999932157316,39750.0
2011-10-25,1.3599999932157316,1.3599999932157316,1.3599999932157316,1.3599999932157316,0.0
2011-10-26,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,2200.0
2011-10-27,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,250.0
2011-10-28,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,500.0
2011-10-31,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,9500.0
2011-11-01,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,5125.0
2011-11-02,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,0.0
2011-11-03,1.27999995154094,1.3200000319829797,1.239999990308188,1.27999995154094,13850.0
2011-11-04,1.3200000319829797,1.3200000319829797,1.27999995154094,1.27999995154094,21725.0
2011-11-07,1.3200000319829797,1.3200000319829797,1.27999995154094,1.27999995154094,30400.0
2011-11-08,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,2000.0
2011-11-09,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,5350.0
2011-11-10,1.27999995154094,1.27999995154094,1.200000029075436,1.239999990308188,12125.0
2011-11-11,1.200000029075436,1.239999990308188,1.200000029075436,1.239999990308188,8750.0
2011-11-14,1.239999990308188,1.239999990308188,1.239999990308188,1.239999990308188,3750.0
2011-11-15,1.239999990308188,1.239999990308188,1.239999990308188,1.239999990308188,0.0
2011-11-16,1.200000029075436,1.239999990308188,1.1599999486333965,1.239999990308188,17500.0
2011-11-17,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,13625.0
2011-11-18,1.200000029075436,1.239999990308188,0.9999999844931008,1.1599999486333965,80500.0
2011-11-21,1.0399999457258526,1.0800000261678924,0.9599999636557052,0.9599999636557052,7625.0
2011-11-22,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,16875.0
2011-11-23,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,8250.0
2011-11-24,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2011-11-25,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,3500.0
2011-11-28,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,3500.0
2011-11-29,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,6500.0
2011-11-30,1.0800000261678924,1.200000029075436,1.0800000261678924,1.200000029075436,35225.0
2011-12-01,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,2875.0
2011-12-02,1.1199999874006443,1.239999990308188,1.1199999874006443,1.239999990308188,51075.0
2011-12-05,1.239999990308188,1.27999995154094,1.200000029075436,1.200000029075436,16200.0
2011-12-06,1.239999990308188,1.239999990308188,1.200000029075436,1.200000029075436,5000.0
2011-12-07,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,12500.0
2011-12-08,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1599999486333965,9875.0
2011-12-09,1.200000029075436,1.3200000319829797,1.1599999486333965,1.3200000319829797,27375.0
2011-12-12,1.27999995154094,1.27999995154094,1.239999990308188,1.239999990308188,5000.0
2011-12-13,1.239999990308188,1.239999990308188,1.1599999486333965,1.200000029075436,5250.0
2011-12-14,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1599999486333965,25875.0
2011-12-15,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2011-12-16,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.1199999874006443,26200.0
2011-12-19,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,2875.0
2011-12-20,1.0800000261678924,1.1199999874006443,0.9999999844931008,1.0399999457258526,21875.0
2011-12-21,1.0800000261678924,1.1199999874006443,0.9999999844931008,1.1199999874006443,28250.0
2011-12-22,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,21875.0
2011-12-23,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.1199999874006443,7375.0
2011-12-28,1.200000029075436,1.200000029075436,1.0800000261678924,1.0800000261678924,55125.0
2011-12-29,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,18750.0
2011-12-30,1.0800000261678924,1.1199999874006443,1.0399999457258526,1.0800000261678924,24575.0
2012-01-03,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,7800.0
2012-01-04,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,5375.0
2012-01-05,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,6000.0
2012-01-06,1.0800000261678924,1.200000029075436,1.0800000261678924,1.200000029075436,7950.0
2012-01-09,1.27999995154094,1.27999995154094,1.200000029075436,1.239999990308188,3750.0
2012-01-10,1.200000029075436,1.200000029075436,1.0800000261678924,1.200000029075436,11875.0
2012-01-11,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,250.0
2012-01-12,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,675.0
2012-01-13,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,7250.0
2012-01-16,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,3400.0
2012-01-17,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1199999874006443,3875.0
2012-01-18,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2012-01-19,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.1199999874006443,33425.0
2012-01-20,1.0800000261678924,1.1599999486333965,1.0399999457258526,1.1599999486333965,6625.0
2012-01-23,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,8350.0
2012-01-24,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.0800000261678924,5000.0
2012-01-25,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,0.0
2012-01-26,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0800000261678924,3250.0
2012-01-27,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,31000.0
2012-01-30,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,2875.0
2012-01-31,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,1250.0
2012-02-01,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,0.0
2012-02-02,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,6350.0
2012-02-03,1.0399999457258526,1.0399999457258526,0.9599999636557052,0.9999999844931008,44000.0
2012-02-06,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,3625.0
2012-02-07,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,7500.0
2012-02-08,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,1875.0
2012-02-09,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,25625.0
2012-02-10,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,7000.0
2012-02-13,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,6625.0
2012-02-14,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,4150.0
2012-02-15,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9200000024229528,29750.0
2012-02-16,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,28400.0
2012-02-17,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,6375.0
2012-02-21,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,9750.0
2012-02-22,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,50000.0
2012-02-23,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,1500.0
2012-02-24,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,31875.0
2012-02-27,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,14250.0
2012-02-28,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9200000024229528,5700.0
2012-02-29,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,250.0
2012-03-01,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.0
2012-03-02,0.9999999844931008,1.1599999486333965,0.9999999844931008,1.0800000261678924,46875.0
2012-03-05,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.1199999874006443,9125.0
2012-03-06,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,11000.0
2012-03-07,1.0800000261678924,1.0800000261678924,0.9200000024229528,0.9599999636557052,11000.0
2012-03-08,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,18250.0
2012-03-09,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,250.0
2012-03-12,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,11000.0
2012-03-13,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9200000024229528,17875.0
2012-03-14,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,34000.0
2012-03-15,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2012-03-16,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,2875.0
2012-03-19,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,10375.0
2012-03-20,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2012-03-21,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,8600.0
2012-03-22,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,5325.0
2012-03-23,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,3825.0
2012-03-26,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,125.0
2012-03-27,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,1250.0
2012-03-28,0.8799999815855571,0.9200000024229528,0.7999999995154095,0.8799999815855571,11750.0
2012-03-29,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-03-30,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2500.0
2012-04-02,0.8399999607481614,0.8799999815855571,0.7599999786780136,0.8799999815855571,8675.0
2012-04-03,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,6750.0
2012-04-04,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,12500.0
2012-04-05,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,37750.0
2012-04-09,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,2500.0
2012-04-10,0.8799999815855571,0.9200000024229528,0.7599999786780136,0.9200000024229528,21000.0
2012-04-11,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,18875.0
2012-04-12,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.9200000024229528,135500.0
2012-04-13,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,500.0
2012-04-16,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,7000.0
2012-04-17,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.9200000024229528,25000.0
2012-04-18,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,46125.0
2012-04-19,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,54500.0
2012-04-20,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,5625.0
2012-04-23,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.9200000024229528,3625.0
2012-04-24,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9200000024229528,2625.0
2012-04-25,0.9599999636557052,0.9599999636557052,0.8799999815855571,0.8799999815855571,7375.0
2012-04-26,0.9200000024229528,0.9599999636557052,0.8399999607481614,0.8399999607481614,49875.0
2012-04-27,0.8399999607481614,0.9200000024229528,0.8399999607481614,0.9200000024229528,31750.0
2012-04-30,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,375.0
2012-05-01,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,8750.0
2012-05-02,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8399999607481614,55750.0
2012-05-03,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.0
2012-05-04,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8399999607481614,11000.0
2012-05-07,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,19250.0
2012-05-08,0.7999999995154095,0.9200000024229528,0.7999999995154095,0.8399999607481614,90750.0
2012-05-09,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.9200000024229528,73000.0
2012-05-10,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,2750.0
2012-05-11,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,92500.0
2012-05-14,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.9200000024229528,12500.0
2012-05-15,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,7750.0
2012-05-16,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,33500.0
2012-05-17,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-05-18,0.8399999607481614,0.9200000024229528,0.8399999607481614,0.9200000024229528,4500.0
2012-05-22,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,25500.0
2012-05-23,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8799999815855571,27250.0
2012-05-24,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,6500.0
2012-05-25,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,2000.0
2012-05-28,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,6500.0
2012-05-29,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8399999607481614,8625.0
2012-05-30,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,4000.0
2012-05-31,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,500.0
2012-06-01,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8399999607481614,4875.0
2012-06-04,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,24375.0
2012-06-05,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,23375.0
2012-06-06,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,24250.0
2012-06-07,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9200000024229528,36500.0
2012-06-08,0.9999999844931008,1.200000029075436,0.9999999844931008,1.200000029075436,51250.0
2012-06-11,1.239999990308188,1.239999990308188,1.1599999486333965,1.1599999486333965,32550.0
2012-06-12,1.1599999486333965,1.239999990308188,1.1599999486333965,1.200000029075436,6875.0
2012-06-13,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,5400.0
2012-06-14,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,7375.0
2012-06-15,1.0399999457258526,1.0800000261678924,0.9599999636557052,1.0800000261678924,11250.0
2012-06-18,1.0800000261678924,1.0800000261678924,0.9599999636557052,0.9599999636557052,17425.0
2012-06-19,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,3875.0
2012-06-20,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9599999636557052,12000.0
2012-06-21,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9200000024229528,41250.0
2012-06-22,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.0
2012-06-25,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9599999636557052,4700.0
2012-06-26,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9999999844931008,5125.0
2012-06-27,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9999999844931008,9375.0
2012-06-28,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,500.0
2012-06-29,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.0
2012-07-03,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,3750.0
2012-07-04,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-07-05,0.9599999636557052,0.9999999844931008,0.8799999815855571,0.9999999844931008,21000.0
2012-07-06,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-07-09,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9999999844931008,250.0
2012-07-10,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-07-11,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-07-12,0.9599999636557052,0.9999999844931008,0.7999999995154095,0.8399999607481614,30875.0
2012-07-13,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9599999636557052,4250.0
2012-07-16,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,1875.0
2012-07-17,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,7000.0
2012-07-18,0.9599999636557052,0.9599999636557052,0.8799999815855571,0.9599999636557052,6375.0
2012-07-19,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,15500.0
2012-07-20,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,375.0
2012-07-23,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,125.0
2012-07-24,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2500.0
2012-07-25,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-07-26,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-07-27,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-07-30,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2500.0
2012-07-31,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8799999815855571,38875.0
2012-08-01,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,6500.0
2012-08-02,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,34375.0
2012-08-03,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,5875.0
2012-08-07,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7999999995154095,4950.0
2012-08-08,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.7999999995154095,13875.0
2012-08-09,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2012-08-10,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,45900.0
2012-08-13,0.8799999815855571,0.9200000024229528,0.7999999995154095,0.7999999995154095,6725.0
2012-08-14,0.7999999995154095,0.9599999636557052,0.7999999995154095,0.7999999995154095,7875.0
2012-08-15,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,2125.0
2012-08-16,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2012-08-17,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,5000.0
2012-08-20,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,25625.0
2012-08-21,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,12375.0
2012-08-22,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,32750.0
2012-08-23,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,1875.0
2012-08-24,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.8399999607481614,13875.0
2012-08-27,0.7999999995154095,0.8399999607481614,0.7200000174452617,0.8399999607481614,35375.0
2012-08-28,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,32750.0
2012-08-29,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2012-08-30,0.7999999995154095,0.8399999607481614,0.7599999786780136,0.8399999607481614,29500.0
2012-08-31,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,4250.0
2012-09-04,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,29500.0
2012-09-05,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,4700.0
2012-09-06,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,8250.0
2012-09-07,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,3625.0
2012-09-10,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,33000.0
2012-09-11,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,16625.0
2012-09-12,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,62125.0
2012-09-13,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.8399999607481614,58250.0
2012-09-14,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,3750.0
2012-09-17,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,8750.0
2012-09-18,0.8399999607481614,0.9599999636557052,0.8399999607481614,0.9200000024229528,49375.0
2012-09-19,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,11125.0
2012-09-20,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,4000.0
2012-09-21,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,7500.0
2012-09-24,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2012-09-25,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,24375.0
2012-09-26,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9599999636557052,87875.0
2012-09-27,0.9599999636557052,1.0399999457258526,0.9599999636557052,1.0399999457258526,16250.0
2012-09-28,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,15025.0
2012-10-01,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.0800000261678924,3875.0
2012-10-02,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,12625.0
2012-10-03,0.9999999844931008,1.0800000261678924,0.9599999636557052,1.0800000261678924,17950.0
2012-10-04,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,2250.0
2012-10-05,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,500.0
2012-10-09,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,6000.0
2012-10-10,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,5000.0
2012-10-11,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,7250.0
2012-10-12,1.1199999874006443,1.200000029075436,1.1199999874006443,1.200000029075436,117825.0
2012-10-15,1.1599999486333965,1.200000029075436,1.1199999874006443,1.200000029075436,57200.0
2012-10-16,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,8250.0
2012-10-17,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,23500.0
2012-10-18,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2012-10-19,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,8750.0
2012-10-22,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2012-10-23,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,9875.0
2012-10-24,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1599999486333965,12750.0
2012-10-25,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,18375.0
2012-10-26,1.0800000261678924,1.1199999874006443,0.9999999844931008,1.1199999874006443,19225.0
2012-10-29,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,4000.0
2012-10-30,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2012-10-31,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0399999457258526,9250.0
2012-11-01,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0800000261678924,32625.0
2012-11-02,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,525.0
2012-11-05,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,50750.0
2012-11-06,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,7500.0
2012-11-07,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,46750.0
2012-11-08,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,1625.0
2012-11-09,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,450.0
2012-11-12,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-11-13,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-11-14,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2012-11-15,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,250.0
2012-11-16,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,32125.0
2012-11-19,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,9750.0
2012-11-20,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,4050.0
2012-11-21,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,3250.0
2012-11-22,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,875.0
2012-11-23,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,25500.0
2012-11-26,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,7025.0
2012-11-27,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,8250.0
2012-11-28,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,13000.0
2012-11-29,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,34125.0
2012-11-30,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0800000261678924,4200.0
2012-12-03,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,6000.0
2012-12-04,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,13650.0
2012-12-05,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0399999457258526,21500.0
2012-12-06,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,17250.0
2012-12-07,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,69750.0
2012-12-10,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0800000261678924,12625.0
2012-12-11,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,13500.0
2012-12-12,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,40625.0
2012-12-13,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,0.0
2012-12-14,1.1199999874006443,1.1199999874006443,0.9999999844931008,1.0800000261678924,74875.0
2012-12-17,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,4750.0
2012-12-18,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,3250.0
2012-12-19,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,16700.0
2012-12-20,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,15875.0
2012-12-21,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,8750.0
2012-12-24,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1199999874006443,5250.0
2012-12-27,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,7750.0
2012-12-28,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,9000.0
2012-12-31,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.1199999874006443,3950.0
2013-01-02,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2013-01-03,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,15525.0
2013-01-04,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.1199999874006443,22750.0
2013-01-07,1.1199999874006443,1.1199999874006443,1.0800000261678924,1.0800000261678924,3500.0
2013-01-08,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,250.0
2013-01-09,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,10500.0
2013-01-10,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,500.0
2013-01-11,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2013-01-14,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1750.0
2013-01-15,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,750.0
2013-01-16,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,575.0
2013-01-17,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,6825.0
2013-01-18,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,250.0
2013-01-21,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,6250.0
2013-01-22,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,24375.0
2013-01-23,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,750.0
2013-01-24,1.0399999457258526,1.1199999874006443,0.9999999844931008,1.1199999874006443,8150.0
2013-01-25,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,750.0
2013-01-28,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,500.0
2013-01-29,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,7000.0
2013-01-30,0.9999999844931008,1.1199999874006443,0.9999999844931008,0.9999999844931008,143625.0
2013-01-31,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,2250.0
2013-02-01,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.1199999874006443,6300.0
2013-02-04,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,2000.0
2013-02-05,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-02-06,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-02-07,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,16250.0
2013-02-08,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-02-11,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-02-12,0.9999999844931008,1.0399999457258526,0.9599999636557052,1.0399999457258526,12500.0
2013-02-13,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,8250.0
2013-02-14,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,3650.0
2013-02-15,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,24000.0
2013-02-19,1.0399999457258526,1.1199999874006443,0.9599999636557052,1.1199999874006443,162275.0
2013-02-20,1.1199999874006443,1.1599999486333965,1.0399999457258526,1.0399999457258526,73125.0
2013-02-21,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,34000.0
2013-02-22,1.0800000261678924,1.1599999486333965,1.0399999457258526,1.1199999874006443,34000.0
2013-02-25,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1199999874006443,35125.0
2013-02-26,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,19250.0
2013-02-27,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,11375.0
2013-02-28,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1599999486333965,22925.0
2013-03-01,1.200000029075436,1.27999995154094,1.1599999486333965,1.200000029075436,215525.0
2013-03-04,1.239999990308188,1.239999990308188,1.1199999874006443,1.1199999874006443,11875.0
2013-03-05,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.1199999874006443,28100.0
2013-03-06,1.1199999874006443,1.1599999486333965,1.0800000261678924,1.1599999486333965,19125.0
2013-03-07,1.1599999486333965,1.1599999486333965,1.0800000261678924,1.0800000261678924,24250.0
2013-03-08,1.0800000261678924,1.0800000261678924,0.9599999636557052,1.0399999457258526,12375.0
2013-03-11,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,14875.0
2013-03-12,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,13000.0
2013-03-13,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,500.0
2013-03-14,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,15250.0
2013-03-15,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,18500.0
2013-03-18,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,0.0
2013-03-19,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1599999486333965,82275.0
2013-03-20,1.1599999486333965,1.200000029075436,1.1599999486333965,1.200000029075436,42875.0
2013-03-21,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,18850.0
2013-03-22,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1199999874006443,57625.0
2013-03-25,1.1199999874006443,1.200000029075436,1.1199999874006443,1.1599999486333965,83825.0
2013-03-26,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,1375.0
2013-03-27,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1599999486333965,31250.0
2013-03-28,1.0800000261678924,1.1599999486333965,1.0800000261678924,1.1199999874006443,95000.0
2013-04-01,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2013-04-02,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.0399999457258526,31625.0
2013-04-03,1.1199999874006443,1.200000029075436,1.1199999874006443,1.1599999486333965,73000.0
2013-04-04,1.0800000261678924,1.1599999486333965,1.0800000261678924,1.1599999486333965,5500.0
2013-04-05,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,2500.0
2013-04-08,1.1599999486333965,1.200000029075436,1.1599999486333965,1.1599999486333965,95100.0
2013-04-09,1.200000029075436,1.200000029075436,1.1599999486333965,1.1599999486333965,135000.0
2013-04-10,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,33625.0
2013-04-11,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,1250.0
2013-04-12,1.1599999486333965,1.200000029075436,1.1199999874006443,1.1599999486333965,10225.0
2013-04-15,1.1199999874006443,1.1599999486333965,1.1199999874006443,1.1599999486333965,40000.0
2013-04-16,1.1599999486333965,1.200000029075436,1.1199999874006443,1.1199999874006443,10625.0
2013-04-17,1.200000029075436,1.200000029075436,1.1199999874006443,1.1199999874006443,5825.0
2013-04-18,1.0800000261678924,1.1199999874006443,0.9999999844931008,1.1199999874006443,6050.0
2013-04-19,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0399999457258526,3375.0
2013-04-22,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,5175.0
2013-04-23,1.0399999457258526,1.0800000261678924,0.9599999636557052,0.9599999636557052,18050.0
2013-04-24,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,3050.0
2013-04-25,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,14250.0
2013-04-26,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,28000.0
2013-04-29,0.9999999844931008,1.1199999874006443,0.9999999844931008,1.1199999874006443,28125.0
2013-04-30,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,25000.0
2013-05-01,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,48500.0
2013-05-02,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,500.0
2013-05-03,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.0399999457258526,2175.0
2013-05-06,1.0399999457258526,1.0800000261678924,0.9599999636557052,1.0399999457258526,32250.0
2013-05-07,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,27750.0
2013-05-08,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,6000.0
2013-05-09,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,30250.0
2013-05-10,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,6875.0
2013-05-13,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,14975.0
2013-05-14,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,5625.0
2013-05-15,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2013-05-16,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,7250.0
2013-05-17,0.9999999844931008,1.0399999457258526,0.9599999636557052,1.0399999457258526,23125.0
2013-05-21,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,3500.0
2013-05-22,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,23300.0
2013-05-23,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,250.0
2013-05-24,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,22050.0
2013-05-27,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,400.0
2013-05-28,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2013-05-29,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,4625.0
2013-05-30,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,4125.0
2013-05-31,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,10125.0
2013-06-03,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,11900.0
2013-06-04,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,11250.0
2013-06-05,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,6750.0
2013-06-06,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,9250.0
2013-06-07,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,11875.0
2013-06-10,0.9999999844931008,1.0800000261678924,0.9999999844931008,1.0800000261678924,8875.0
2013-06-11,1.0800000261678924,1.1599999486333965,1.0399999457258526,1.1599999486333965,9875.0
2013-06-12,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2013-06-13,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2013-06-14,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,16500.0
2013-06-17,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,500.0
2013-06-18,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2013-06-19,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2013-06-20,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,31075.0
2013-06-21,1.0399999457258526,1.0800000261678924,0.9200000024229528,1.0399999457258526,35875.0
2013-06-24,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,2000.0
2013-06-25,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,1725.0
2013-06-26,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,625.0
2013-06-27,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,25625.0
2013-06-28,0.9999999844931008,1.1199999874006443,0.9999999844931008,1.0800000261678924,130125.0
2013-07-02,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,12625.0
2013-07-03,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,3750.0
2013-07-04,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,8375.0
2013-07-05,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1599999486333965,6500.0
2013-07-08,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,2250.0
2013-07-09,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1599999486333965,45625.0
2013-07-10,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,125.0
2013-07-11,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2013-07-12,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,41875.0
2013-07-15,0.9999999844931008,1.1199999874006443,0.9999999844931008,1.0800000261678924,67625.0
2013-07-16,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,5250.0
2013-07-17,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,12500.0
2013-07-18,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,7500.0
2013-07-19,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1625.0
2013-07-22,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1125.0
2013-07-23,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1625.0
2013-07-24,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1900.0
2013-07-25,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,20875.0
2013-07-26,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,13000.0
2013-07-29,1.0399999457258526,1.0399999457258526,0.9599999636557052,0.9599999636557052,4375.0
2013-07-30,1.0399999457258526,1.0399999457258526,0.9599999636557052,0.9999999844931008,8500.0
2013-07-31,0.9599999636557052,0.9999999844931008,0.7200000174452617,0.9999999844931008,23400.0
2013-08-01,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,5050.0
2013-08-02,0.9999999844931008,1.0399999457258526,0.9200000024229528,1.0399999457258526,2850.0
2013-08-06,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.9999999844931008,12700.0
2013-08-07,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-08-08,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-08-09,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9999999844931008,2750.0
2013-08-12,1.0399999457258526,1.0800000261678924,0.9599999636557052,1.0800000261678924,15625.0
2013-08-13,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,3125.0
2013-08-14,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,10825.0
2013-08-15,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,7650.0
2013-08-16,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,9500.0
2013-08-19,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2013-08-20,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,1525.0
2013-08-21,0.9599999636557052,1.0399999457258526,0.9599999636557052,1.0399999457258526,17250.0
2013-08-22,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,15750.0
2013-08-23,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,2125.0
2013-08-26,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,14000.0
2013-08-27,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,1100.0
2013-08-28,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2013-08-29,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9999999844931008,4650.0
2013-08-30,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,7150.0
2013-09-03,0.9599999636557052,0.9599999636557052,0.8399999607481614,0.9599999636557052,8225.0
2013-09-04,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,2550.0
2013-09-05,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-09-06,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-09-09,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-09-10,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,975.0
2013-09-11,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.9599999636557052,4875.0
2013-09-12,0.9200000024229528,0.9200000024229528,0.7999999995154095,0.9200000024229528,73975.0
2013-09-13,0.9200000024229528,0.9599999636557052,0.8399999607481614,0.9599999636557052,15550.0
2013-09-16,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,750.0
2013-09-17,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,3750.0
2013-09-18,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,4500.0
2013-09-19,0.9200000024229528,0.9599999636557052,0.7999999995154095,0.8799999815855571,108125.0
2013-09-20,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,53250.0
2013-09-23,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,250.0
2013-09-24,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,1250.0
2013-09-25,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-09-26,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,500.0
2013-09-27,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,6875.0
2013-09-30,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,4125.0
2013-10-01,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,2775.0
2013-10-02,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-10-03,0.9599999636557052,0.9999999844931008,0.8799999815855571,0.9599999636557052,14300.0
2013-10-04,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,2500.0
2013-10-07,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,575.0
2013-10-08,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,500.0
2013-10-09,0.9599999636557052,0.9999999844931008,0.8399999607481614,0.9999999844931008,29625.0
2013-10-10,0.9999999844931008,1.1199999874006443,0.9999999844931008,1.0399999457258526,28400.0
2013-10-11,0.9999999844931008,1.0800000261678924,0.9200000024229528,1.0800000261678924,15450.0
2013-10-15,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0399999457258526,3075.0
2013-10-16,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,250.0
2013-10-17,1.0399999457258526,1.0800000261678924,0.9599999636557052,1.0800000261678924,17875.0
2013-10-18,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.1199999874006443,4750.0
2013-10-21,1.0399999457258526,1.1199999874006443,0.9999999844931008,1.1199999874006443,28375.0
2013-10-22,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,25250.0
2013-10-23,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,250.0
2013-10-24,1.0399999457258526,1.0800000261678924,0.9999999844931008,1.0800000261678924,19500.0
2013-10-25,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,0.0
2013-10-28,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,5325.0
2013-10-29,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2013-10-30,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,20875.0
2013-10-31,0.9999999844931008,1.0800000261678924,0.9599999636557052,1.0399999457258526,98075.0
2013-11-01,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,375.0
2013-11-04,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,200.0
2013-11-05,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,500.0
2013-11-06,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,2875.0
2013-11-07,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9999999844931008,31625.0
2013-11-08,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,125.0
2013-11-11,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9200000024229528,5375.0
2013-11-12,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,10625.0
2013-11-13,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,18850.0
2013-11-14,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,3375.0
2013-11-15,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,2000.0
2013-11-18,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,4600.0
2013-11-19,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-11-20,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,800.0
2013-11-21,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,18750.0
2013-11-22,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9599999636557052,27750.0
2013-11-25,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-11-26,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,14625.0
2013-11-27,0.9999999844931008,1.0800000261678924,0.9599999636557052,1.0800000261678924,12625.0
2013-11-28,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,16000.0
2013-11-29,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,8500.0
2013-12-02,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,2000.0
2013-12-03,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,125.0
2013-12-04,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,23875.0
2013-12-05,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,700.0
2013-12-06,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2013-12-09,1.0399999457258526,1.0399999457258526,0.9599999636557052,1.0399999457258526,2125.0
2013-12-10,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,9125.0
2013-12-11,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,5850.0
2013-12-12,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,12675.0
2013-12-13,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9999999844931008,8250.0
2013-12-16,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9200000024229528,14825.0
2013-12-17,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,38000.0
2013-12-18,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,16600.0
2013-12-19,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,1625.0
2013-12-20,0.9599999636557052,0.9599999636557052,0.8799999815855571,0.9599999636557052,6250.0
2013-12-23,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.9599999636557052,6500.0
2013-12-24,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-12-27,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,250.0
2013-12-30,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2013-12-31,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,1750.0
2014-01-02,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2014-01-03,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,26875.0
2014-01-06,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,1250.0
2014-01-07,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,10300.0
2014-01-08,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9999999844931008,30250.0
2014-01-09,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,9550.0
2014-01-10,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,2000.0
2014-01-13,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,14750.0
2014-01-14,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,18750.0
2014-01-15,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,250.0
2014-01-16,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,1750.0
2014-01-17,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,5000.0
2014-01-20,1.0399999457258526,1.0399999457258526,0.9999999844931008,1.0399999457258526,22000.0
2014-01-21,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,79550.0
2014-01-22,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,3050.0
2014-01-23,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,0.0
2014-01-24,1.0800000261678924,1.1199999874006443,1.0399999457258526,1.1199999874006443,19700.0
2014-01-27,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.0399999457258526,2000.0
2014-01-28,1.0399999457258526,1.0800000261678924,1.0399999457258526,1.0800000261678924,12525.0
2014-01-29,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,23125.0
2014-01-30,1.1199999874006443,1.200000029075436,1.1199999874006443,1.1199999874006443,109775.0
2014-01-31,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,17700.0
2014-02-03,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,9250.0
2014-02-04,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,2500.0
2014-02-05,1.1199999874006443,1.200000029075436,1.1199999874006443,1.200000029075436,14250.0
2014-02-06,1.200000029075436,1.3599999932157316,1.1599999486333965,1.27999995154094,74350.0
2014-02-07,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,1150.0
2014-02-10,1.27999995154094,1.27999995154094,1.27999995154094,1.27999995154094,0.0
2014-02-11,1.239999990308188,1.3599999932157316,1.239999990308188,1.3599999932157316,19150.0
2014-02-12,1.3599999932157316,1.4400000348905233,1.3200000319829797,1.4400000348905233,53300.0
2014-02-13,1.4400000348905233,1.4400000348905233,1.3999999544484836,1.3999999544484836,2500.0
2014-02-14,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.3999999544484836,59750.0
2014-02-18,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.3999999544484836,11625.0
2014-02-19,1.3999999544484836,1.4799999961232753,1.3999999544484836,1.4400000348905233,124150.0
2014-02-20,1.4400000348905233,1.4400000348905233,1.3200000319829797,1.3200000319829797,5375.0
2014-02-21,1.3599999932157316,1.3599999932157316,1.3599999932157316,1.3599999932157316,1000.0
2014-02-24,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,550.0
2014-02-25,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,46250.0
2014-02-26,1.3200000319829797,1.3200000319829797,1.239999990308188,1.3200000319829797,18000.0
2014-02-27,1.3200000319829797,1.3599999932157316,1.3200000319829797,1.3599999932157316,1375.0
2014-02-28,1.3599999932157316,1.3999999544484836,1.3599999932157316,1.3999999544484836,5200.0
2014-03-03,1.3599999932157316,1.3999999544484836,1.3200000319829797,1.3200000319829797,2875.0
2014-03-04,1.3999999544484836,1.3999999544484836,1.3999999544484836,1.3999999544484836,125.0
2014-03-05,1.3999999544484836,1.5199999573560272,1.3999999544484836,1.4799999961232753,84150.0
2014-03-06,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,13875.0
2014-03-07,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.4400000348905233,12925.0
2014-03-10,1.3999999544484836,1.4799999961232753,1.3999999544484836,1.4799999961232753,87200.0
2014-03-11,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.4400000348905233,197375.0
2014-03-12,1.4400000348905233,1.4799999961232753,1.4400000348905233,1.4799999961232753,32625.0
2014-03-13,1.4799999961232753,1.6799999214963228,1.4799999961232753,1.5599999185887792,223050.0
2014-03-14,1.599999999030819,1.6399999602635709,1.5599999185887792,1.6399999602635709,120025.0
2014-03-17,1.6399999602635709,1.7200000019383623,1.6399999602635709,1.6399999602635709,72725.0
2014-03-18,1.6399999602635709,1.7200000019383623,1.6399999602635709,1.6799999214963228,73600.0
2014-03-19,1.6399999602635709,1.840000004845906,1.6399999602635709,1.840000004845906,109350.0
2014-03-20,1.840000004845906,2.2000000135685367,1.840000004845906,1.879999966078658,354975.0
2014-03-21,1.879999966078658,2.0799998914517057,1.840000004845906,2.039999930218954,254825.0
2014-03-24,2.1199998526844577,2.1199998526844577,1.91999992731141,1.91999992731141,308425.0
2014-03-25,1.91999992731141,1.91999992731141,1.840000004845906,1.91999992731141,137950.0
2014-03-26,1.9600000077534496,1.9999999689862016,1.840000004845906,1.91999992731141,110000.0
2014-03-27,1.91999992731141,1.91999992731141,1.7200000019383623,1.7999999244038662,74800.0
2014-03-28,1.7599999631711143,1.840000004845906,1.7200000019383623,1.840000004845906,27450.0
2014-03-31,1.879999966078658,1.879999966078658,1.840000004845906,1.879999966078658,17950.0
2014-04-01,1.879999966078658,1.91999992731141,1.879999966078658,1.91999992731141,22650.0
2014-04-02,1.91999992731141,1.9999999689862016,1.879999966078658,1.91999992731141,95375.0
2014-04-03,1.9600000077534496,1.9999999689862016,1.9600000077534496,1.9999999689862016,27175.0
2014-04-04,1.9999999689862016,1.9999999689862016,1.879999966078658,1.91999992731141,45100.0
2014-04-07,1.9600000077534496,1.9999999689862016,1.91999992731141,1.9999999689862016,13625.0
2014-04-08,1.9600000077534496,1.9600000077534496,1.879999966078658,1.9600000077534496,24875.0
2014-04-09,1.9600000077534496,1.9600000077534496,1.879999966078658,1.91999992731141,16475.0
2014-04-10,1.91999992731141,1.91999992731141,1.7999999244038662,1.91999992731141,42625.0
2014-04-11,1.879999966078658,1.879999966078658,1.7999999244038662,1.840000004845906,10675.0
2014-04-14,1.7999999244038662,1.7999999244038662,1.7999999244038662,1.7999999244038662,975.0
2014-04-15,1.7999999244038662,1.7999999244038662,1.6399999602635709,1.7599999631711143,27225.0
2014-04-16,1.7200000019383623,1.7200000019383623,1.6799999214963228,1.6799999214963228,2000.0
2014-04-17,1.6799999214963228,1.7599999631711143,1.6799999214963228,1.6799999214963228,4800.0
2014-04-21,1.6799999214963228,1.7200000019383623,1.6399999602635709,1.7200000019383623,2250.0
2014-04-22,1.6399999602635709,1.7200000019383623,1.6399999602635709,1.7200000019383623,7175.0
2014-04-23,1.7200000019383623,1.7599999631711143,1.6399999602635709,1.7599999631711143,40300.0
2014-04-24,1.7200000019383623,1.7999999244038662,1.7200000019383623,1.7599999631711143,19025.0
2014-04-25,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7599999631711143,20200.0
2014-04-28,1.7999999244038662,1.840000004845906,1.7599999631711143,1.840000004845906,34175.0
2014-04-29,1.840000004845906,1.840000004845906,1.7200000019383623,1.7200000019383623,31525.0
2014-04-30,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,4300.0
2014-05-01,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,23000.0
2014-05-02,1.7599999631711143,1.7599999631711143,1.599999999030819,1.6799999214963228,8575.0
2014-05-05,1.6799999214963228,1.6799999214963228,1.6799999214963228,1.6799999214963228,650.0
2014-05-06,1.6799999214963228,1.6799999214963228,1.5199999573560272,1.5199999573560272,23750.0
2014-05-07,1.599999999030819,1.599999999030819,1.5599999185887792,1.5599999185887792,17250.0
2014-05-08,1.599999999030819,1.6399999602635709,1.5199999573560272,1.599999999030819,28450.0
2014-05-09,1.5599999185887792,1.599999999030819,1.5199999573560272,1.5599999185887792,26025.0
2014-05-12,1.599999999030819,1.599999999030819,1.5599999185887792,1.599999999030819,13925.0
2014-05-13,1.599999999030819,1.6399999602635709,1.5599999185887792,1.6399999602635709,46200.0
2014-05-14,1.7200000019383623,1.7999999244038662,1.6799999214963228,1.6799999214963228,122875.0
2014-05-15,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,26825.0
2014-05-16,1.7200000019383623,1.7599999631711143,1.6799999214963228,1.7599999631711143,77000.0
2014-05-20,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.7200000019383623,22100.0
2014-05-21,1.7200000019383623,1.7200000019383623,1.6399999602635709,1.6799999214963228,26075.0
2014-05-22,1.6799999214963228,1.6799999214963228,1.599999999030819,1.599999999030819,6625.0
2014-05-23,1.599999999030819,1.599999999030819,1.5199999573560272,1.5199999573560272,20175.0
2014-05-26,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5599999185887792,10100.0
2014-05-27,1.5599999185887792,1.5599999185887792,1.5199999573560272,1.5199999573560272,1850.0
2014-05-28,1.5599999185887792,1.5599999185887792,1.4799999961232753,1.4799999961232753,7375.0
2014-05-29,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5199999573560272,3500.0
2014-05-30,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,4375.0
2014-06-02,1.5199999573560272,1.599999999030819,1.5199999573560272,1.5199999573560272,4625.0
2014-06-03,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,3125.0
2014-06-04,1.4799999961232753,1.6399999602635709,1.4799999961232753,1.6399999602635709,18800.0
2014-06-05,1.7200000019383623,1.7999999244038662,1.7200000019383623,1.7999999244038662,31025.0
2014-06-06,1.7999999244038662,1.840000004845906,1.7599999631711143,1.7599999631711143,45075.0
2014-06-09,1.7599999631711143,1.7999999244038662,1.7599999631711143,1.7999999244038662,39050.0
2014-06-10,1.7599999631711143,1.879999966078658,1.7599999631711143,1.879999966078658,58575.0
2014-06-11,1.9600000077534496,1.9600000077534496,1.91999992731141,1.91999992731141,43500.0
2014-06-12,1.91999992731141,1.9600000077534496,1.879999966078658,1.879999966078658,33300.0
2014-06-13,1.91999992731141,1.91999992731141,1.879999966078658,1.879999966078658,11250.0
2014-06-16,1.91999992731141,1.9600000077534496,1.879999966078658,1.879999966078658,24025.0
2014-06-17,1.840000004845906,1.840000004845906,1.7599999631711143,1.7599999631711143,13675.0
2014-06-18,1.7599999631711143,1.7599999631711143,1.7599999631711143,1.7599999631711143,6675.0
2014-06-19,1.7599999631711143,1.7999999244038662,1.7599999631711143,1.7599999631711143,13675.0
2014-06-20,1.7999999244038662,1.7999999244038662,1.7599999631711143,1.7999999244038662,5475.0
2014-06-23,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7200000019383623,5000.0
2014-06-24,1.7599999631711143,1.7999999244038662,1.7599999631711143,1.7999999244038662,18575.0
2014-06-25,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,7125.0
2014-06-26,1.840000004845906,1.840000004845906,1.6399999602635709,1.840000004845906,17100.0
2014-06-27,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,13625.0
2014-06-30,1.840000004845906,1.879999966078658,1.7999999244038662,1.879999966078658,62875.0
2014-07-02,1.879999966078658,1.91999992731141,1.879999966078658,1.91999992731141,54875.0
2014-07-03,1.879999966078658,1.9600000077534496,1.879999966078658,1.91999992731141,55325.0
2014-07-04,1.879999966078658,1.91999992731141,1.879999966078658,1.91999992731141,8850.0
2014-07-07,1.91999992731141,1.9600000077534496,1.879999966078658,1.9600000077534496,18700.0
2014-07-08,1.91999992731141,1.91999992731141,1.91999992731141,1.91999992731141,27025.0
2014-07-09,1.91999992731141,1.9600000077534496,1.91999992731141,1.91999992731141,92950.0
2014-07-10,1.9600000077534496,1.9600000077534496,1.840000004845906,1.879999966078658,30750.0
2014-07-11,1.879999966078658,1.879999966078658,1.7999999244038662,1.840000004845906,22425.0
2014-07-14,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7200000019383623,11425.0
2014-07-15,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,5250.0
2014-07-16,1.7999999244038662,1.840000004845906,1.7200000019383623,1.7999999244038662,29775.0
2014-07-17,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,7875.0
2014-07-18,1.840000004845906,1.840000004845906,1.7999999244038662,1.840000004845906,5700.0
2014-07-21,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,9375.0
2014-07-22,1.879999966078658,1.879999966078658,1.840000004845906,1.840000004845906,4975.0
2014-07-23,1.840000004845906,1.879999966078658,1.7999999244038662,1.7999999244038662,12750.0
2014-07-24,1.840000004845906,1.840000004845906,1.840000004845906,1.840000004845906,1000.0
2014-07-25,1.7999999244038662,1.840000004845906,1.7200000019383623,1.7999999244038662,8625.0
2014-07-28,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7200000019383623,10025.0
2014-07-29,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7599999631711143,7875.0
2014-07-30,1.7599999631711143,1.7599999631711143,1.7599999631711143,1.7599999631711143,750.0
2014-07-31,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.7200000019383623,2250.0
2014-08-01,1.6799999214963228,1.7200000019383623,1.6399999602635709,1.7200000019383623,7100.0
2014-08-05,1.7200000019383623,1.7200000019383623,1.5199999573560272,1.5599999185887792,18475.0
2014-08-06,1.5599999185887792,1.7599999631711143,1.5599999185887792,1.6799999214963228,41500.0
2014-08-07,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,1375.0
2014-08-08,1.599999999030819,1.6399999602635709,1.599999999030819,1.6399999602635709,5375.0
2014-08-11,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.6399999602635709,13125.0
2014-08-12,1.6399999602635709,1.6399999602635709,1.5599999185887792,1.6399999602635709,69125.0
2014-08-13,1.599999999030819,1.599999999030819,1.5599999185887792,1.599999999030819,11875.0
2014-08-14,1.5599999185887792,1.599999999030819,1.5599999185887792,1.599999999030819,10625.0
2014-08-15,1.599999999030819,1.599999999030819,1.5199999573560272,1.599999999030819,15425.0
2014-08-18,1.5599999185887792,1.6399999602635709,1.5199999573560272,1.5599999185887792,28000.0
2014-08-19,1.5599999185887792,1.5599999185887792,1.4400000348905233,1.4799999961232753,20400.0
2014-08-20,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.5199999573560272,9125.0
2014-08-21,1.5199999573560272,1.5199999573560272,1.3599999932157316,1.4400000348905233,8500.0
2014-08-22,1.4400000348905233,1.4799999961232753,1.3999999544484836,1.4400000348905233,1875.0
2014-08-25,1.5199999573560272,1.5199999573560272,1.4400000348905233,1.5199999573560272,10125.0
2014-08-26,1.4799999961232753,1.4799999961232753,1.3200000319829797,1.3599999932157316,16625.0
2014-08-27,1.3999999544484836,1.4400000348905233,1.27999995154094,1.3200000319829797,110675.0
2014-08-28,1.3599999932157316,1.4799999961232753,1.3599999932157316,1.4799999961232753,11925.0
2014-08-29,1.5199999573560272,1.5199999573560272,1.4400000348905233,1.4400000348905233,20900.0
2014-09-02,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.4799999961232753,56225.0
2014-09-03,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,7150.0
2014-09-04,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.3999999544484836,15175.0
2014-09-05,1.3999999544484836,1.3999999544484836,1.3200000319829797,1.3599999932157316,34375.0
2014-09-08,1.3200000319829797,1.3599999932157316,1.27999995154094,1.27999995154094,25275.0
2014-09-09,1.239999990308188,1.3200000319829797,1.200000029075436,1.3200000319829797,42175.0
2014-09-10,1.239999990308188,1.3999999544484836,1.239999990308188,1.3999999544484836,38375.0
2014-09-11,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,10525.0
2014-09-12,1.3200000319829797,1.3999999544484836,1.27999995154094,1.3999999544484836,8250.0
2014-09-15,1.3599999932157316,1.3599999932157316,1.1199999874006443,1.239999990308188,147625.0
2014-09-16,1.3599999932157316,1.3599999932157316,1.27999995154094,1.3200000319829797,65700.0
2014-09-17,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,35500.0
2014-09-18,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,21500.0
2014-09-19,1.3200000319829797,1.3200000319829797,1.27999995154094,1.3200000319829797,35450.0
2014-09-22,1.3200000319829797,1.3200000319829797,1.239999990308188,1.239999990308188,47875.0
2014-09-23,1.239999990308188,1.239999990308188,1.200000029075436,1.200000029075436,10625.0
2014-09-24,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,0.0
2014-09-25,1.200000029075436,1.239999990308188,1.200000029075436,1.239999990308188,11525.0
2014-09-26,1.200000029075436,1.239999990308188,1.1599999486333965,1.239999990308188,5600.0
2014-09-29,1.239999990308188,1.239999990308188,1.200000029075436,1.200000029075436,9000.0
2014-09-30,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,8250.0
2014-10-01,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,2975.0
2014-10-02,1.200000029075436,1.200000029075436,1.1199999874006443,1.1599999486333965,10425.0
2014-10-03,1.200000029075436,1.200000029075436,1.1199999874006443,1.1599999486333965,5500.0
2014-10-06,1.200000029075436,1.200000029075436,1.200000029075436,1.200000029075436,5000.0
2014-10-07,1.200000029075436,1.200000029075436,1.0800000261678924,1.1199999874006443,6000.0
2014-10-08,1.1199999874006443,1.1199999874006443,0.9999999844931008,1.0399999457258526,41075.0
2014-10-09,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,13875.0
2014-10-10,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0800000261678924,12150.0
2014-10-14,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9599999636557052,33550.0
2014-10-15,0.9999999844931008,1.0399999457258526,0.9599999636557052,0.9999999844931008,20425.0
2014-10-16,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,2000.0
2014-10-17,0.9599999636557052,1.0399999457258526,0.9599999636557052,1.0399999457258526,3875.0
2014-10-20,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2014-10-21,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,2500.0
2014-10-22,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,1250.0
2014-10-23,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,16125.0
2014-10-24,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,13450.0
2014-10-27,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9999999844931008,9000.0
2014-10-28,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9599999636557052,5625.0
2014-10-29,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,1500.0
2014-10-30,0.9999999844931008,0.9999999844931008,0.9200000024229528,0.9599999636557052,16800.0
2014-10-31,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,24025.0
2014-11-03,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8799999815855571,18850.0
2014-11-04,0.7599999786780136,0.8799999815855571,0.7599999786780136,0.8799999815855571,13000.0
2014-11-05,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,12375.0
2014-11-06,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,12125.0
2014-11-07,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,12625.0
2014-11-10,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9200000024229528,6400.0
2014-11-11,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.9200000024229528,20500.0
2014-11-12,0.9599999636557052,0.9599999636557052,0.8799999815855571,0.9599999636557052,12250.0
2014-11-13,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,12250.0
2014-11-14,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,4450.0
2014-11-17,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.9200000024229528,2875.0
2014-11-18,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,14475.0
2014-11-19,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,1250.0
2014-11-20,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,750.0
2014-11-21,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,26025.0
2014-11-24,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,19250.0
2014-11-25,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.8799999815855571,12750.0
2014-11-26,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,3500.0
2014-11-27,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,1500.0
2014-11-28,0.9599999636557052,0.9599999636557052,0.8799999815855571,0.8799999815855571,5450.0
2014-12-01,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,6000.0
2014-12-02,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,3375.0
2014-12-03,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.9599999636557052,48250.0
2014-12-04,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9599999636557052,54625.0
2014-12-05,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2014-12-08,0.9200000024229528,0.9200000024229528,0.7999999995154095,0.7999999995154095,53375.0
2014-12-09,0.8399999607481614,0.9599999636557052,0.8399999607481614,0.9200000024229528,23500.0
2014-12-10,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9599999636557052,24500.0
2014-12-11,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,2875.0
2014-12-12,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9599999636557052,1750.0
2014-12-15,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2025.0
2014-12-16,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8399999607481614,28150.0
2014-12-17,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.7999999995154095,14300.0
2014-12-18,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,3750.0
2014-12-19,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,3525.0
2014-12-22,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2375.0
2014-12-23,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,1375.0
2014-12-24,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,750.0
2014-12-29,0.9200000024229528,0.9200000024229528,0.7599999786780136,0.7999999995154095,30225.0
2014-12-30,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,10250.0
2014-12-31,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,6125.0
2015-01-02,0.8399999607481614,0.9200000024229528,0.8399999607481614,0.9200000024229528,625.0
2015-01-05,0.9200000024229528,1.0399999457258526,0.9200000024229528,1.0399999457258526,52225.0
2015-01-06,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,5250.0
2015-01-07,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,750.0
2015-01-08,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,3600.0
2015-01-09,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,38000.0
2015-01-12,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,22550.0
2015-01-13,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,28750.0
2015-01-14,1.0399999457258526,1.1199999874006443,0.9999999844931008,1.0800000261678924,7950.0
2015-01-15,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,125.0
2015-01-16,1.0800000261678924,1.1199999874006443,1.0800000261678924,1.1199999874006443,8975.0
2015-01-19,1.200000029075436,1.239999990308188,1.200000029075436,1.239999990308188,11500.0
2015-01-20,1.200000029075436,1.200000029075436,1.0800000261678924,1.1599999486333965,7750.0
2015-01-21,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,250.0
2015-01-22,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0800000261678924,2225.0
2015-01-23,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,1250.0
2015-01-26,1.0800000261678924,1.0800000261678924,1.0800000261678924,1.0800000261678924,2500.0
2015-01-27,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0399999457258526,5375.0
2015-01-28,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,3225.0
2015-01-29,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2015-01-30,0.9599999636557052,1.0399999457258526,0.9599999636557052,1.0399999457258526,7250.0
2015-02-02,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,250.0
2015-02-03,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,4325.0
2015-02-04,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,5650.0
2015-02-05,0.9200000024229528,1.0399999457258526,0.9200000024229528,1.0399999457258526,10250.0
2015-02-06,1.0399999457258526,1.0399999457258526,0.9200000024229528,0.9599999636557052,25775.0
2015-02-09,1.0399999457258526,1.0399999457258526,0.8799999815855571,0.9200000024229528,57100.0
2015-02-10,0.9200000024229528,0.9999999844931008,0.8799999815855571,0.9999999844931008,23375.0
2015-02-11,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,2000.0
2015-02-12,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,250.0
2015-02-13,0.9999999844931008,1.0399999457258526,0.9999999844931008,0.9999999844931008,6600.0
2015-02-17,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.8799999815855571,14025.0
2015-02-18,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2015-02-19,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,250.0
2015-02-20,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,650.0
2015-02-23,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,250.0
2015-02-24,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.9200000024229528,4575.0
2015-02-25,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,250.0
2015-02-26,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,1250.0
2015-02-27,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,4125.0
2015-03-02,0.9200000024229528,0.9599999636557052,0.8399999607481614,0.9200000024229528,13625.0
2015-03-03,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,7000.0
2015-03-04,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1700.0
2015-03-05,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2015-03-06,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.7999999995154095,20350.0
2015-03-09,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2015-03-10,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,22500.0
2015-03-11,0.7999999995154095,0.8799999815855571,0.7599999786780136,0.8799999815855571,39275.0
2015-03-12,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8399999607481614,10250.0
2015-03-13,0.8799999815855571,0.9999999844931008,0.8799999815855571,0.9599999636557052,34650.0
2015-03-16,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8799999815855571,2500.0
2015-03-17,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,250.0
2015-03-18,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8399999607481614,3625.0
2015-03-19,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.0
2015-03-20,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,6625.0
2015-03-23,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,1250.0
2015-03-24,0.9200000024229528,0.9599999636557052,0.8799999815855571,0.9200000024229528,2125.0
2015-03-25,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,5125.0
2015-03-26,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,5375.0
2015-03-27,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9599999636557052,5750.0
2015-03-30,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,2500.0
2015-03-31,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,8750.0
2015-04-01,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,23325.0
2015-04-02,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,28000.0
2015-04-06,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2015-04-07,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,325.0
2015-04-08,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,1250.0
2015-04-09,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.0
2015-04-10,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,4050.0
2015-04-13,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,125.0
2015-04-14,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1250.0
2015-04-15,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8399999607481614,27050.0
2015-04-16,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.0
2015-04-17,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2575.0
2015-04-20,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,72875.0
2015-04-21,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,5875.0
2015-04-22,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,3875.0
2015-04-23,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8399999607481614,6375.0
2015-04-24,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1000.0
2015-04-27,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2015-04-28,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,11250.0
2015-04-29,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,5500.0
2015-04-30,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,9750.0
2015-05-01,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,250.0
2015-05-04,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,7500.0
2015-05-05,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,20075.0
2015-05-06,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,8125.0
2015-05-07,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,3750.0
2015-05-08,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,1500.0
2015-05-11,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.0
2015-05-12,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.0
2015-05-13,0.7999999995154095,0.8799999815855571,0.7999999995154095,0.8799999815855571,28625.0
2015-05-14,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,10475.0
2015-05-15,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,31450.0
2015-05-19,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,64850.0
2015-05-20,1.0399999457258526,1.1199999874006443,1.0399999457258526,1.0800000261678924,45000.0
2015-05-21,1.1199999874006443,1.1599999486333965,1.0800000261678924,1.1599999486333965,5750.0
2015-05-22,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,4275.0
2015-05-25,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,3500.0
2015-05-26,1.0800000261678924,1.0800000261678924,0.9999999844931008,1.0399999457258526,3725.0
2015-05-27,1.0399999457258526,1.0399999457258526,1.0399999457258526,1.0399999457258526,0.0
2015-05-28,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2015-05-29,1.0399999457258526,1.0399999457258526,0.8799999815855571,0.8799999815855571,47700.0
2015-06-01,0.9200000024229528,1.0399999457258526,0.8799999815855571,0.9999999844931008,28125.0
2015-06-02,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0800000261678924,35500.0
2015-06-03,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,23375.0
2015-06-04,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,9250.0
2015-06-05,1.1199999874006443,1.1599999486333965,1.0800000261678924,1.1599999486333965,24075.0
2015-06-08,1.1599999486333965,1.200000029075436,1.1199999874006443,1.200000029075436,16800.0
2015-06-09,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1199999874006443,26600.0
2015-06-10,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.0800000261678924,22350.0
2015-06-11,1.0399999457258526,1.1199999874006443,0.9999999844931008,1.0800000261678924,20125.0
2015-06-12,1.1199999874006443,1.1599999486333965,1.0800000261678924,1.1599999486333965,26775.0
2015-06-15,1.1599999486333965,1.1599999486333965,1.1599999486333965,1.1599999486333965,0.0
2015-06-16,1.1199999874006443,1.1199999874006443,1.0399999457258526,1.1199999874006443,8625.0
2015-06-17,1.0800000261678924,1.0800000261678924,0.9200000024229528,0.9999999844931008,6125.0
2015-06-18,1.0800000261678924,1.0800000261678924,0.9200000024229528,0.9200000024229528,9625.0
2015-06-19,1.0399999457258526,1.0399999457258526,0.9999999844931008,0.9999999844931008,6675.0
2015-06-22,0.9999999844931008,1.0399999457258526,0.9200000024229528,1.0399999457258526,49425.0
2015-06-23,1.0800000261678924,1.0800000261678924,1.0399999457258526,1.0399999457258526,625.0
2015-06-24,1.0800000261678924,1.0800000261678924,0.9999999844931008,0.9999999844931008,1375.0
2015-06-25,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2015-06-26,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,1250.0
2015-06-29,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.8799999815855571,8200.0
2015-06-30,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,750.0
2015-07-02,0.9999999844931008,0.9999999844931008,0.9599999636557052,0.9599999636557052,6700.0
2015-07-03,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,125.0
2015-07-06,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,8575.0
2015-07-07,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.7999999995154095,41300.0
2015-07-08,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,1625.0
2015-07-09,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,6375.0
2015-07-10,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,28775.0
2015-07-13,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.0
2015-07-14,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,1000.0
2015-07-15,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,1525.0
2015-07-16,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.9599999636557052,0.0
2015-07-17,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,2825.0
2015-07-20,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8399999607481614,3150.0
2015-07-21,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,3525.0
2015-07-22,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8799999815855571,2500.0
2015-07-23,0.9200000024229528,0.9999999844931008,0.9200000024229528,0.9200000024229528,12250.0
2015-07-24,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,1150.0
2015-07-27,0.9599999636557052,0.9599999636557052,0.9200000024229528,0.9200000024229528,10075.0
2015-07-28,0.9200000024229528,0.9599999636557052,0.9200000024229528,0.9599999636557052,875.0
2015-07-29,0.9999999844931008,0.9999999844931008,0.9999999844931008,0.9999999844931008,4125.0
2015-07-30,0.9999999844931008,0.9999999844931008,0.8799999815855571,0.9200000024229528,12575.0
2015-07-31,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,6250.0
2015-08-04,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,21450.0
2015-08-05,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,2500.0
2015-08-06,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8399999607481614,2950.0
2015-08-07,0.8399999607481614,0.8799999815855571,0.8399999607481614,0.8799999815855571,12500.0
2015-08-10,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9200000024229528,8675.0
2015-08-11,0.9200000024229528,0.9200000024229528,0.8799999815855571,0.8799999815855571,4125.0
2015-08-12,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,1125.0
2015-08-13,0.9200000024229528,0.9200000024229528,0.9200000024229528,0.9200000024229528,250.0
2015-08-14,0.8799999815855571,0.9200000024229528,0.8799999815855571,0.9200000024229528,1575.0
2015-08-17,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.9200000024229528,6050.0
2015-08-18,0.9200000024229528,0.9200000024229528,0.8399999607481614,0.8399999607481614,9500.0
2015-08-19,0.8399999607481614,0.8399999607481614,0.7599999786780136,0.8399999607481614,61375.0
2015-08-20,0.8399999607481614,0.8799999815855571,0.7999999995154095,0.8399999607481614,4000.0
2015-08-21,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8399999607481614,18325.0
2015-08-24,0.8399999607481614,0.8399999607481614,0.4399999907927786,0.7599999786780136,54000.0
2015-08-25,0.7200000174452617,0.7599999786780136,0.7200000174452617,0.7599999786780136,29375.0
2015-08-26,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,8250.0
2015-08-27,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.0
2015-08-28,0.7200000174452617,0.7999999995154095,0.7200000174452617,0.7999999995154095,32125.0
2015-08-31,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,25375.0
2015-09-01,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,6150.0
2015-09-02,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.0
2015-09-03,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,3475.0
2015-09-04,0.7999999995154095,0.8399999607481614,0.7599999786780136,0.8399999607481614,1125.0
2015-09-08,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,1250.0
2015-09-09,0.7999999995154095,0.8399999607481614,0.7599999786780136,0.7999999995154095,101500.0
2015-09-10,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,35275.0
2015-09-11,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,7000.0
2015-09-14,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.0
2015-09-15,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,46300.0
2015-09-16,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,11625.0
2015-09-17,0.7200000174452617,0.7599999786780136,0.7200000174452617,0.7599999786780136,10125.0
2015-09-18,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,2125.0
2015-09-21,0.8399999607481614,0.8399999607481614,0.7599999786780136,0.7599999786780136,100150.0
2015-09-22,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,76000.0
2015-09-23,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7200000174452617,12750.0
2015-09-24,0.7599999786780136,0.8799999815855571,0.7599999786780136,0.8799999815855571,4625.0
2015-09-25,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.8799999815855571,0.0
2015-09-28,0.8399999607481614,0.8399999607481614,0.8399999607481614,0.8399999607481614,1500.0
2015-09-29,0.7999999995154095,0.7999999995154095,0.7200000174452617,0.7599999786780136,14200.0
2015-09-30,0.7599999786780136,0.7599999786780136,0.6799999966078658,0.7200000174452617,74950.0
2015-10-01,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,21750.0
2015-10-02,0.6799999966078658,0.6799999966078658,0.600000014537718,0.63999997577047,26125.0
2015-10-05,0.6799999966078658,0.7599999786780136,0.6799999966078658,0.7599999786780136,9375.0
2015-10-06,0.7599999786780136,0.7999999995154095,0.7200000174452617,0.7200000174452617,12350.0
2015-10-07,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,2875.0
2015-10-08,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,750.0
2015-10-09,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,625.0
2015-10-13,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,8750.0
2015-10-14,0.7999999995154095,0.8399999607481614,0.7599999786780136,0.8399999607481614,5125.0
2015-10-15,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,3125.0
2015-10-16,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.8399999607481614,8375.0
2015-10-19,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,500.0
2015-10-20,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,6625.0
2015-10-21,0.7599999786780136,0.7599999786780136,0.63999997577047,0.7200000174452617,19000.0
2015-10-22,0.6799999966078658,0.7599999786780136,0.6799999966078658,0.6799999966078658,45750.0
2015-10-23,0.6799999966078658,0.7599999786780136,0.6799999966078658,0.7599999786780136,3875.0
2015-10-26,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,13800.0
2015-10-27,0.6799999966078658,0.7200000174452617,0.6799999966078658,0.7200000174452617,21875.0
2015-10-28,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.6799999966078658,33250.0
2015-10-29,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,16275.0
2015-10-30,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,19275.0
2015-11-02,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,13625.0
2015-11-03,0.6799999966078658,0.7599999786780136,0.6799999966078658,0.7200000174452617,84375.0
2015-11-04,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.6799999966078658,32050.0
2015-11-05,0.7200000174452617,0.7200000174452617,0.63999997577047,0.6799999966078658,6625.0
2015-11-06,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,5575.0
2015-11-09,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,9875.0
2015-11-10,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,1500.0
2015-11-11,0.63999997577047,0.63999997577047,0.5599999937003222,0.600000014537718,4750.0
2015-11-12,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,23475.0
2015-11-13,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,1625.0
2015-11-16,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,5750.0
2015-11-17,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,12750.0
2015-11-18,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,1500.0
2015-11-19,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,4375.0
2015-11-20,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,0.0
2015-11-23,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,0.0
2015-11-24,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,2125.0
2015-11-25,0.600000014537718,0.63999997577047,0.600000014537718,0.600000014537718,20625.0
2015-11-26,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,4175.0
2015-11-27,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,375.0
2015-11-30,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,375.0
2015-12-01,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,11725.0
2015-12-02,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,2300.0
2015-12-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,1875.0
2015-12-04,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,5250.0
2015-12-07,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,49375.0
2015-12-08,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,3000.0
2015-12-09,0.5599999937003222,0.600000014537718,0.5199999728629264,0.5199999728629264,41625.0
2015-12-10,0.5599999937003222,0.5599999937003222,0.4799999818278524,0.5199999728629264,63375.0
2015-12-11,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.4799999818278524,13750.0
2015-12-14,0.4399999907927786,0.4799999818278524,0.4399999907927786,0.4799999818278524,32800.0
2015-12-15,0.4799999818278524,0.5199999728629264,0.3999999997577047,0.4399999907927786,121250.0
2015-12-16,0.4399999907927786,0.4799999818278524,0.4399999907927786,0.4799999818278524,88950.0
2015-12-17,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,113450.0
2015-12-18,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,3500.0
2015-12-21,0.4399999907927786,0.4799999818278524,0.4399999907927786,0.4799999818278524,82875.0
2015-12-22,0.4799999818278524,0.5199999728629264,0.4799999818278524,0.5199999728629264,10100.0
2015-12-23,0.4799999818278524,0.5199999728629264,0.4799999818278524,0.5199999728629264,6375.0
2015-12-24,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,250.0
2015-12-29,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,43550.0
2015-12-30,0.4799999818278524,0.5599999937003222,0.4799999818278524,0.5199999728629264,15625.0
2015-12-31,0.4799999818278524,0.5199999728629264,0.4799999818278524,0.4799999818278524,7500.0
2016-01-04,0.5199999728629264,0.5199999728629264,0.4399999907927786,0.5199999728629264,28075.0
2016-01-05,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,145125.0
2016-01-06,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,61375.0
2016-01-07,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.4799999818278524,19250.0
2016-01-08,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,21625.0
2016-01-11,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,20500.0
2016-01-12,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,14350.0
2016-01-13,0.5199999728629264,0.5599999937003222,0.4799999818278524,0.5199999728629264,15250.0
2016-01-14,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,12875.0
2016-01-15,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,12750.0
2016-01-18,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,8625.0
2016-01-19,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,6125.0
2016-01-20,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,2750.0
2016-01-21,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,28175.0
2016-01-22,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,1250.0
2016-01-25,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,350.0
2016-01-26,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,9650.0
2016-01-27,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,2125.0
2016-01-28,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,4775.0
2016-01-29,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,750.0
2016-02-01,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,250.0
2016-02-02,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.0
2016-02-03,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,15750.0
2016-02-04,0.4399999907927786,0.4799999818278524,0.4399999907927786,0.4399999907927786,110000.0
2016-02-05,0.4399999907927786,0.4399999907927786,0.4399999907927786,0.4399999907927786,70050.0
2016-02-08,0.4399999907927786,0.5199999728629264,0.3999999997577047,0.4799999818278524,56375.0
2016-02-09,0.4399999907927786,0.4799999818278524,0.4399999907927786,0.4799999818278524,22350.0
2016-02-10,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,575.0
2016-02-11,0.4799999818278524,0.7599999786780136,0.4799999818278524,0.7200000174452617,60050.0
2016-02-12,0.6799999966078658,0.6799999966078658,0.5599999937003222,0.5599999937003222,16750.0
2016-02-16,0.600000014537718,0.6799999966078658,0.600000014537718,0.600000014537718,36000.0
2016-02-17,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,15750.0
2016-02-18,0.600000014537718,0.6799999966078658,0.600000014537718,0.6799999966078658,21250.0
2016-02-19,0.600000014537718,0.6799999966078658,0.600000014537718,0.600000014537718,43250.0
2016-02-22,0.63999997577047,0.6799999966078658,0.5199999728629264,0.5599999937003222,41725.0
2016-02-23,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,12250.0
2016-02-24,0.5599999937003222,0.63999997577047,0.5599999937003222,0.5599999937003222,36650.0
2016-02-25,0.63999997577047,0.63999997577047,0.5199999728629264,0.5599999937003222,33775.0
2016-02-26,0.5599999937003222,0.600000014537718,0.5199999728629264,0.5599999937003222,49000.0
2016-02-29,0.5599999937003222,0.600000014537718,0.5199999728629264,0.5199999728629264,20525.0
2016-03-01,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,37250.0
2016-03-02,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,16475.0
2016-03-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,13900.0
2016-03-04,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,41750.0
2016-03-07,0.600000014537718,0.63999997577047,0.5599999937003222,0.600000014537718,28250.0
2016-03-08,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,89375.0
2016-03-09,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,14875.0
2016-03-10,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,12625.0
2016-03-11,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,8225.0
2016-03-14,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,3250.0
2016-03-15,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,625.0
2016-03-16,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,5625.0
2016-03-17,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,95200.0
2016-03-18,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,42125.0
2016-03-21,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,132875.0
2016-03-22,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,3125.0
2016-03-23,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,8725.0
2016-03-24,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,4625.0
2016-03-28,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,3125.0
2016-03-29,0.600000014537718,0.63999997577047,0.5599999937003222,0.600000014537718,25375.0
2016-03-30,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,21500.0
2016-03-31,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,275.0
2016-04-01,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,8250.0
2016-04-04,0.5599999937003222,0.63999997577047,0.5599999937003222,0.5599999937003222,36100.0
2016-04-05,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,24150.0
2016-04-06,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,25275.0
2016-04-07,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,36000.0
2016-04-08,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,26575.0
2016-04-11,0.600000014537718,0.6799999966078658,0.5599999937003222,0.6799999966078658,69500.0
2016-04-12,0.63999997577047,0.7200000174452617,0.63999997577047,0.6799999966078658,72150.0
2016-04-13,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,8250.0
2016-04-14,0.63999997577047,0.63999997577047,0.5599999937003222,0.600000014537718,34375.0
2016-04-15,0.63999997577047,0.63999997577047,0.5599999937003222,0.63999997577047,90175.0
2016-04-18,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,26050.0
2016-04-19,0.6799999966078658,0.7200000174452617,0.6799999966078658,0.6799999966078658,55000.0
2016-04-20,0.63999997577047,0.7200000174452617,0.63999997577047,0.6799999966078658,1378125.0
2016-04-21,0.7200000174452617,0.7200000174452617,0.63999997577047,0.63999997577047,39850.0
2016-04-22,0.63999997577047,0.6799999966078658,0.63999997577047,0.6799999966078658,15850.0
2016-04-25,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,23600.0
2016-04-26,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,36750.0
2016-04-27,0.63999997577047,0.6799999966078658,0.63999997577047,0.63999997577047,47550.0
2016-04-28,0.63999997577047,0.6799999966078658,0.63999997577047,0.6799999966078658,46850.0
2016-04-29,0.6799999966078658,0.7200000174452617,0.63999997577047,0.6799999966078658,135000.0
2016-05-02,0.6799999966078658,0.7200000174452617,0.6799999966078658,0.6799999966078658,52500.0
2016-05-03,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,72950.0
2016-05-04,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,27500.0
2016-05-05,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,1875.0
2016-05-06,0.63999997577047,0.6799999966078658,0.63999997577047,0.6799999966078658,33000.0
2016-05-09,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,37375.0
2016-05-10,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,1500.0
2016-05-11,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,9875.0
2016-05-12,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,38625.0
2016-05-13,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,45625.0
2016-05-16,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,56500.0
2016-05-17,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,5625.0
2016-05-18,0.600000014537718,0.600000014537718,0.5199999728629264,0.5599999937003222,86750.0
2016-05-19,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,13475.0
2016-05-20,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,22500.0
2016-05-24,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,46000.0
2016-05-25,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.0
2016-05-26,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.0
2016-05-27,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,21150.0
2016-05-30,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,6875.0
2016-05-31,0.600000014537718,0.63999997577047,0.600000014537718,0.600000014537718,25625.0
2016-06-01,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,10375.0
2016-06-02,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,5125.0
2016-06-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.0
2016-06-06,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,28750.0
2016-06-07,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,6000.0
2016-06-08,0.600000014537718,0.63999997577047,0.5599999937003222,0.63999997577047,92625.0
2016-06-09,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,45125.0
2016-06-10,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,11750.0
2016-06-13,0.5599999937003222,0.63999997577047,0.5599999937003222,0.5599999937003222,30225.0
2016-06-14,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,8500.0
2016-06-15,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,41875.0
2016-06-16,0.63999997577047,0.63999997577047,0.600000014537718,0.600000014537718,245150.0
2016-06-17,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,10500.0
2016-06-20,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,41275.0
2016-06-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,10500.0
2016-06-22,0.600000014537718,0.63999997577047,0.600000014537718,0.63999997577047,10800.0
2016-06-23,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,275.0
2016-06-24,0.63999997577047,0.63999997577047,0.5599999937003222,0.5599999937003222,35500.0
2016-06-27,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,22000.0
2016-06-28,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,13875.0
2016-06-29,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,21525.0
2016-06-30,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,92325.0
2016-07-04,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,156600.0
2016-07-05,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,79450.0
2016-07-06,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,89400.0
2016-07-07,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,5000.0
2016-07-08,0.63999997577047,0.6799999966078658,0.63999997577047,0.6799999966078658,14325.0
2016-07-11,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,27850.0
2016-07-12,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,12375.0
2016-07-13,0.63999997577047,0.6799999966078658,0.63999997577047,0.63999997577047,82800.0
2016-07-14,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,10225.0
2016-07-15,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,6225.0
2016-07-18,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,241325.0
2016-07-19,0.600000014537718,0.63999997577047,0.600000014537718,0.63999997577047,515000.0
2016-07-20,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,470375.0
2016-07-21,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,18525.0
2016-07-22,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,34750.0
2016-07-25,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,49625.0
2016-07-26,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,64200.0
2016-07-27,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,26250.0
2016-07-28,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,48675.0
2016-07-29,0.600000014537718,0.63999997577047,0.5599999937003222,0.63999997577047,156500.0
2016-08-02,0.63999997577047,0.7599999786780136,0.63999997577047,0.7200000174452617,242425.0
2016-08-03,0.7599999786780136,0.8799999815855571,0.7200000174452617,0.8799999815855571,201700.0
2016-08-04,0.8799999815855571,0.9599999636557052,0.7999999995154095,0.8799999815855571,232650.0
2016-08-05,0.7999999995154095,0.8399999607481614,0.7599999786780136,0.8399999607481614,110950.0
2016-08-08,0.8799999815855571,0.8799999815855571,0.7599999786780136,0.7599999786780136,137050.0
2016-08-09,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7999999995154095,56625.0
2016-08-10,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,85025.0
2016-08-11,0.7599999786780136,0.9200000024229528,0.7200000174452617,0.9200000024229528,197700.0
2016-08-12,0.9200000024229528,1.0800000261678924,0.9200000024229528,1.0399999457258526,398275.0
2016-08-15,1.0800000261678924,1.0800000261678924,0.8799999815855571,0.8799999815855571,238650.0
2016-08-16,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8799999815855571,313950.0
2016-08-17,0.8799999815855571,0.9200000024229528,0.8399999607481614,0.8799999815855571,178375.0
2016-08-18,0.8799999815855571,0.8799999815855571,0.8399999607481614,0.8799999815855571,66425.0
2016-08-19,0.8799999815855571,0.8799999815855571,0.7999999995154095,0.8399999607481614,70350.0
2016-08-22,0.8399999607481614,0.8399999607481614,0.7999999995154095,0.7999999995154095,81750.0
2016-08-23,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,76925.0
2016-08-24,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,62075.0
2016-08-25,0.7200000174452617,0.7999999995154095,0.7200000174452617,0.7999999995154095,29650.0
2016-08-26,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,32500.0
2016-08-29,0.7599999786780136,0.7999999995154095,0.7200000174452617,0.7999999995154095,24250.0
2016-08-30,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,27625.0
2016-08-31,0.6799999966078658,0.7200000174452617,0.63999997577047,0.7200000174452617,60000.0
2016-09-01,0.6799999966078658,0.7200000174452617,0.6799999966078658,0.7200000174452617,37525.0
2016-09-02,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7599999786780136,49025.0
2016-09-06,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7999999995154095,45050.0
2016-09-07,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,34125.0
2016-09-08,0.7200000174452617,0.7599999786780136,0.7200000174452617,0.7200000174452617,32225.0
2016-09-09,0.7200000174452617,0.7599999786780136,0.7200000174452617,0.7200000174452617,59825.0
2016-09-12,0.6799999966078658,0.7200000174452617,0.63999997577047,0.7200000174452617,75300.0
2016-09-13,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,18175.0
2016-09-14,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,500.0
2016-09-15,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,34800.0
2016-09-16,0.63999997577047,0.63999997577047,0.63999997577047,0.63999997577047,9075.0
2016-09-19,0.6799999966078658,0.6799999966078658,0.6799999966078658,0.6799999966078658,10750.0
2016-09-20,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,17500.0
2016-09-21,0.63999997577047,0.6799999966078658,0.63999997577047,0.6799999966078658,38925.0
2016-09-22,0.6799999966078658,0.7200000174452617,0.6799999966078658,0.6799999966078658,25525.0
2016-09-23,0.7200000174452617,0.7200000174452617,0.6799999966078658,0.6799999966078658,33625.0
2016-09-26,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,38525.0
2016-09-27,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,15475.0
2016-09-28,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,9475.0
2016-09-29,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,31450.0
2016-09-30,0.6799999966078658,0.6799999966078658,0.63999997577047,0.6799999966078658,16550.0
2016-10-03,0.63999997577047,0.6799999966078658,0.63999997577047,0.63999997577047,90400.0
2016-10-04,0.63999997577047,0.63999997577047,0.5599999937003222,0.5599999937003222,144700.0
2016-10-05,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,53800.0
2016-10-06,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5199999728629264,54175.0
2016-10-07,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,33375.0
2016-10-11,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,48275.0
2016-10-12,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,8150.0
2016-10-13,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,26375.0
2016-10-14,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,6225.0
2016-10-17,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5199999728629264,11750.0
2016-10-18,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,17500.0
2016-10-19,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,44650.0
2016-10-20,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,9275.0
2016-10-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,7000.0
2016-10-24,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,7125.0
2016-10-25,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,7825.0
2016-10-26,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,875.0
2016-10-27,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,1875.0
2016-10-28,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,22625.0
2016-10-31,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,9000.0
2016-11-01,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,65250.0
2016-11-02,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,14175.0
2016-11-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,9150.0
2016-11-04,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,11175.0
2016-11-07,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,40750.0
2016-11-08,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,23000.0
2016-11-09,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,15825.0
2016-11-10,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,13125.0
2016-11-11,0.5599999937003222,0.5599999937003222,0.4799999818278524,0.5199999728629264,61000.0
2016-11-14,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,92025.0
2016-11-15,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,8125.0
2016-11-16,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,4625.0
2016-11-17,0.4799999818278524,0.5199999728629264,0.4799999818278524,0.5199999728629264,14950.0
2016-11-18,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,9575.0
2016-11-21,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,109275.0
2016-11-22,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,18375.0
2016-11-23,0.5199999728629264,0.5199999728629264,0.4399999907927786,0.4799999818278524,15750.0
2016-11-24,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.0
2016-11-25,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,5625.0
2016-11-28,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,34875.0
2016-11-29,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4799999818278524,6125.0
2016-11-30,0.4799999818278524,0.4799999818278524,0.4799999818278524,0.4799999818278524,15375.0
2016-12-01,0.4799999818278524,0.4799999818278524,0.4399999907927786,0.4399999907927786,30125.0
2016-12-02,0.4399999907927786,0.5199999728629264,0.4399999907927786,0.5199999728629264,103175.0
2016-12-05,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,21575.0
2016-12-06,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,40575.0
2016-12-07,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,4975.0
2016-12-08,0.5599999937003222,0.63999997577047,0.5599999937003222,0.5599999937003222,48100.0
2016-12-09,0.5599999937003222,0.63999997577047,0.5599999937003222,0.600000014537718,104775.0
2016-12-12,0.63999997577047,0.63999997577047,0.5599999937003222,0.5599999937003222,20375.0
2016-12-13,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,10350.0
2016-12-14,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,30125.0
2016-12-15,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,48875.0
2016-12-16,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,70875.0
2016-12-19,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,65000.0
2016-12-20,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,26625.0
2016-12-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,6625.0
2016-12-22,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,11125.0
2016-12-23,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,2250.0
2016-12-28,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,12625.0
2016-12-29,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,6250.0
2016-12-30,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,25025.0
2017-01-03,0.5599999937003222,0.63999997577047,0.5599999937003222,0.5599999937003222,27050.0
2017-01-04,0.63999997577047,0.63999997577047,0.5599999937003222,0.5599999937003222,9875.0
2017-01-05,0.600000014537718,0.63999997577047,0.600000014537718,0.63999997577047,40550.0
2017-01-06,0.600000014537718,0.63999997577047,0.600000014537718,0.600000014537718,10200.0
2017-01-09,0.63999997577047,0.63999997577047,0.600000014537718,0.63999997577047,6325.0
2017-01-10,0.63999997577047,0.63999997577047,0.5599999937003222,0.5599999937003222,8150.0
2017-01-11,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,11175.0
2017-01-12,0.5599999937003222,0.63999997577047,0.5599999937003222,0.600000014537718,21000.0
2017-01-13,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,8500.0
2017-01-16,0.600000014537718,0.600000014537718,0.600000014537718,0.600000014537718,1875.0
2017-01-17,0.5599999937003222,0.600000014537718,0.5599999937003222,0.600000014537718,19175.0
2017-01-18,0.600000014537718,0.600000014537718,0.5599999937003222,0.600000014537718,16500.0
2017-01-19,0.600000014537718,0.63999997577047,0.5599999937003222,0.600000014537718,41375.0
2017-01-20,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,12000.0
2017-01-23,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,16250.0
2017-01-24,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,24675.0
2017-01-25,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,1375.0
2017-01-26,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,2100.0
2017-01-27,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,17250.0
2017-01-30,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,750.0
2017-01-31,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,31625.0
2017-02-01,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,11000.0
2017-02-02,0.5599999937003222,0.5599999937003222,0.3999999997577047,0.5199999728629264,44500.0
2017-02-03,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,15425.0
2017-02-06,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,16375.0
2017-02-07,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,17125.0
2017-02-08,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,69375.0
2017-02-09,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,5675.0
2017-02-10,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,10525.0
2017-02-13,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,15125.0
2017-02-14,0.600000014537718,0.600000014537718,0.5599999937003222,0.5599999937003222,55900.0
2017-02-15,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,33425.0
2017-02-16,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,5750.0
2017-02-17,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,8500.0
2017-02-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,74250.0
2017-02-22,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,6225.0
2017-02-23,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,33325.0
2017-02-24,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,24225.0
2017-02-27,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5199999728629264,13100.0
2017-02-28,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,10150.0
2017-03-01,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,8625.0
2017-03-02,0.5199999728629264,0.5599999937003222,0.4799999818278524,0.5199999728629264,16500.0
2017-03-03,0.4799999818278524,0.5199999728629264,0.4799999818278524,0.5199999728629264,18250.0
2017-03-06,0.5199999728629264,0.5599999937003222,0.4799999818278524,0.5199999728629264,26250.0
2017-03-07,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,5500.0
2017-03-08,0.5199999728629264,0.5599999937003222,0.4799999818278524,0.5199999728629264,15450.0
2017-03-09,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,25625.0
2017-03-10,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,65500.0
2017-03-13,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,8675.0
2017-03-14,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,190000.0
2017-03-15,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,50950.0
2017-03-16,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,9500.0
2017-03-17,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,30000.0
2017-03-20,0.600000014537718,0.63999997577047,0.5599999937003222,0.5599999937003222,86275.0
2017-03-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,28125.0
2017-03-22,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,7750.0
2017-03-23,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,62575.0
2017-03-24,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.5199999728629264,59500.0
2017-03-27,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,13500.0
2017-03-28,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,29125.0
2017-03-29,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,33875.0
2017-03-30,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,49500.0
2017-03-31,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,25025.0
2017-04-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,10850.0
2017-04-04,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,5750.0
2017-04-05,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,3500.0
2017-04-06,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,2100.0
2017-04-07,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5599999937003222,29225.0
2017-04-10,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,30250.0
2017-04-11,0.5599999937003222,0.5599999937003222,0.5199999728629264,0.5199999728629264,7750.0
2017-04-12,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,8725.0
2017-04-13,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,61125.0
2017-04-17,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,47275.0
2017-04-18,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,37550.0
2017-04-19,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,129125.0
2017-04-20,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,47500.0
2017-04-21,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,67775.0
2017-04-24,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,4750.0
2017-04-25,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,55475.0
2017-04-26,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,7875.0
2017-04-27,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,128050.0
2017-04-28,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,23000.0
2017-05-01,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,625.0
2017-05-02,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,66250.0
2017-05-03,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,425.0
2017-05-04,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5199999728629264,43650.0
2017-05-05,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,2500.0
2017-05-08,0.5199999728629264,0.5199999728629264,0.4799999818278524,0.4799999818278524,43375.0
2017-05-09,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,34625.0
2017-05-10,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,5000.0
2017-05-11,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,1125.0
2017-05-12,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,40500.0
2017-05-15,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,51000.0
2017-05-16,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,92625.0
2017-05-17,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,131875.0
2017-05-18,0.5199999728629264,0.5599999937003222,0.5199999728629264,0.5599999937003222,49750.0
2017-05-19,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,6875.0
2017-05-23,0.5199999728629264,0.5199999728629264,0.5199999728629264,0.5199999728629264,228500.0
2017-05-24,0.5199999728629264,0.63999997577047,0.5199999728629264,0.5599999937003222,246925.0
2017-05-25,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,37250.0
2017-05-26,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,34875.0
2017-05-29,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,11250.0
2017-05-30,0.5599999937003222,0.5599999937003222,0.5599999937003222,0.5599999937003222,23375.0
2017-05-31,0.5599999937003222,0.600000014537718,0.5599999937003222,0.5599999937003222,43125.0
2017-06-01,0.5599999937003222,0.63999997577047,0.5599999937003222,0.63999997577047,108575.0
2017-06-02,0.7200000174452617,0.7200000174452617,0.63999997577047,0.6799999966078658,195025.0
2017-06-05,0.7200000174452617,0.7599999786780136,0.6799999966078658,0.6799999966078658,84925.0
2017-06-06,0.6799999966078658,0.6799999966078658,0.600000014537718,0.600000014537718,110450.0
2017-06-07,0.600000014537718,0.63999997577047,0.5599999937003222,0.63999997577047,28675.0
2017-06-08,0.600000014537718,0.63999997577047,0.5599999937003222,0.600000014537718,59675.0
2017-06-09,0.600000014537718,0.6799999966078658,0.5599999937003222,0.63999997577047,44225.0
2017-06-12,0.6799999966078658,0.6799999966078658,0.63999997577047,0.63999997577047,62375.0
2017-06-13,0.63999997577047,0.7200000174452617,0.63999997577047,0.7200000174452617,120725.0
2017-06-14,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,359325.0
2017-06-15,0.7599999786780136,0.7599999786780136,0.6799999966078658,0.7200000174452617,156675.0
2017-06-16,0.7599999786780136,0.7599999786780136,0.6799999966078658,0.7200000174452617,152875.0
2017-06-19,0.7200000174452617,0.7599999786780136,0.6799999966078658,0.7200000174452617,67425.0
2017-06-20,0.7200000174452617,0.7200000174452617,0.7200000174452617,0.7200000174452617,64750.0
2017-06-21,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,116000.0
2017-06-22,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7200000174452617,7375.0
2017-06-23,0.7599999786780136,0.7599999786780136,0.7200000174452617,0.7200000174452617,50625.0
2017-06-26,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,166500.0
2017-06-27,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,38900.0
2017-06-28,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7999999995154095,49125.0
2017-06-29,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,121375.0
2017-06-30,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,68300.0
2017-07-04,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,15425.0
2017-07-05,0.7599999786780136,0.7599999786780136,0.6799999966078658,0.7200000174452617,90575.0
2017-07-06,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7999999995154095,35250.0
2017-07-07,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7999999995154095,100125.0
2017-07-10,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,26125.0
2017-07-11,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,22425.0
2017-07-12,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,159825.0
2017-07-13,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,14375.0
2017-07-14,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7999999995154095,17250.0
2017-07-17,0.7999999995154095,0.7999999995154095,0.7999999995154095,0.7999999995154095,7750.0
2017-07-18,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,66450.0
2017-07-19,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,42200.0
2017-07-20,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,20825.0
2017-07-21,0.7599999786780136,0.7999999995154095,0.7599999786780136,0.7599999786780136,99525.0
2017-07-24,0.7999999995154095,0.7999999995154095,0.7599999786780136,0.7599999786780136,11450.0
2017-07-25,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,67425.0
2017-07-26,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,56625.0
2017-07-27,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,26125.0
2017-07-28,0.7599999786780136,0.7599999786780136,0.7599999786780136,0.7599999786780136,2500.0
2017-07-31,0.7999999995154095,0.8399999607481614,0.7999999995154095,0.8399999607481614,198500.0
2017-08-01,0.8399999607481614,0.9200000024229528,0.8399999607481614,0.9200000024229528,88975.0
2017-08-02,0.9599999636557052,0.9999999844931008,0.9200000024229528,0.9599999636557052,261650.0
2017-08-03,0.9599999636557052,0.9599999636557052,0.8399999607481614,0.8799999815855571,43500.0
2017-08-04,0.8799999815855571,0.9599999636557052,0.8799999815855571,0.9599999636557052,72875.0
2017-08-08,0.9599999636557052,0.9999999844931008,0.9599999636557052,0.9999999844931008,112675.0
2017-08-09,0.9999999844931008,1.0399999457258526,0.9999999844931008,1.0399999457258526,71475.0
2017-08-10,0.9999999844931008,1.0399999457258526,0.8399999607481614,0.8399999607481614,95075.0
2017-08-11,0.8799999815855571,1.0800000261678924,0.8799999815855571,1.0399999457258526,100350.0
2017-08-14,1.1599999486333965,1.3999999544484836,1.0800000261678924,1.1199999874006443,280650.0
2017-08-15,1.200000029075436,1.239999990308188,1.1199999874006443,1.200000029075436,353675.0
2017-08-16,1.1599999486333965,1.200000029075436,1.1199999874006443,1.1199999874006443,97900.0
2017-08-17,1.0800000261678924,1.1199999874006443,1.0399999457258526,1.0800000261678924,44100.0
2017-08-18,1.1199999874006443,1.1199999874006443,1.1199999874006443,1.1199999874006443,75600.0
2017-08-21,1.1199999874006443,1.200000029075436,1.0800000261678924,1.200000029075436,128500.0
2017-08-22,1.1599999486333965,1.1599999486333965,1.1199999874006443,1.1599999486333965,34100.0
2017-08-23,1.1599999486333965,1.200000029075436,1.1199999874006443,1.1199999874006443,100375.0
2017-08-24,1.1599999486333965,1.239999990308188,1.1599999486333965,1.1599999486333965,161300.0
2017-08-25,1.239999990308188,1.239999990308188,1.200000029075436,1.239999990308188,214075.0
2017-08-28,1.27999995154094,1.3999999544484836,1.239999990308188,1.239999990308188,505475.0
2017-08-29,1.3200000319829797,1.3599999932157316,1.27999995154094,1.3200000319829797,171025.0
2017-08-30,1.3599999932157316,1.4799999961232753,1.3200000319829797,1.4400000348905233,303550.0
2017-08-31,1.4400000348905233,1.599999999030819,1.4400000348905233,1.599999999030819,272975.0
2017-09-01,1.599999999030819,1.599999999030819,1.4799999961232753,1.5599999185887792,292125.0
2017-09-05,1.599999999030819,1.599999999030819,1.3999999544484836,1.4400000348905233,255175.0
2017-09-06,1.5599999185887792,1.5599999185887792,1.4799999961232753,1.5199999573560272,247375.0
2017-09-07,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,128425.0
2017-09-08,1.5199999573560272,1.5199999573560272,1.3999999544484836,1.4799999961232753,124975.0
2017-09-11,1.4799999961232753,1.4799999961232753,1.3200000319829797,1.3200000319829797,37600.0
2017-09-12,1.3999999544484836,1.4799999961232753,1.3599999932157316,1.3599999932157316,105025.0
2017-09-13,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3599999932157316,23175.0
2017-09-14,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.4400000348905233,63550.0
2017-09-15,1.4799999961232753,1.4799999961232753,1.3999999544484836,1.3999999544484836,20475.0
2017-09-18,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.3599999932157316,24350.0
2017-09-19,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3999999544484836,7125.0
2017-09-20,1.3999999544484836,1.4400000348905233,1.3999999544484836,1.3999999544484836,41350.0
2017-09-21,1.3599999932157316,1.3999999544484836,1.3599999932157316,1.3599999932157316,16625.0
2017-09-22,1.3599999932157316,1.3599999932157316,1.3599999932157316,1.3599999932157316,17350.0
2017-09-25,1.3599999932157316,1.4400000348905233,1.3599999932157316,1.3999999544484836,51125.0
2017-09-26,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3599999932157316,35700.0
2017-09-27,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3200000319829797,45375.0
2017-09-28,1.3200000319829797,1.3599999932157316,1.239999990308188,1.3599999932157316,255900.0
2017-09-29,1.3599999932157316,1.5199999573560272,1.3599999932157316,1.5199999573560272,126950.0
2017-10-02,1.3999999544484836,1.5199999573560272,1.3999999544484836,1.5199999573560272,61700.0
2017-10-03,1.4799999961232753,1.4799999961232753,1.4400000348905233,1.4799999961232753,33925.0
2017-10-04,1.4799999961232753,1.4799999961232753,1.3599999932157316,1.4400000348905233,19200.0
2017-10-05,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3999999544484836,13650.0
2017-10-06,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,26900.0
2017-10-10,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.5599999185887792,57525.0
2017-10-11,1.5599999185887792,1.5599999185887792,1.3999999544484836,1.5599999185887792,196500.0
2017-10-12,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,7000.0
2017-10-13,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.5599999185887792,216400.0
2017-10-16,1.5199999573560272,1.5199999573560272,1.4799999961232753,1.4799999961232753,42950.0
2017-10-17,1.5199999573560272,1.5199999573560272,1.5199999573560272,1.5199999573560272,127400.0
2017-10-18,1.5199999573560272,1.5599999185887792,1.4799999961232753,1.4799999961232753,143750.0
2017-10-19,1.4799999961232753,1.4799999961232753,1.3599999932157316,1.3999999544484836,61000.0
2017-10-20,1.3999999544484836,1.4799999961232753,1.3599999932157316,1.3999999544484836,58525.0
2017-10-23,1.4400000348905233,1.4799999961232753,1.3599999932157316,1.3599999932157316,26050.0
2017-10-24,1.4400000348905233,1.4400000348905233,1.3599999932157316,1.4400000348905233,78250.0
2017-10-25,1.3999999544484836,1.3999999544484836,1.3599999932157316,1.3599999932157316,13225.0
2017-10-26,1.4799999961232753,1.4799999961232753,1.3200000319829797,1.3200000319829797,106700.0
2017-10-27,1.3200000319829797,1.3200000319829797,1.1199999874006443,1.239999990308188,138725.0
2017-10-30,1.27999995154094,1.3200000319829797,1.239999990308188,1.27999995154094,68400.0
2017-10-31,1.27999995154094,1.3200000319829797,1.239999990308188,1.27999995154094,26000.0
2017-11-01,1.3200000319829797,1.3999999544484836,1.3200000319829797,1.3999999544484836,38300.0
2017-11-02,1.3999999544484836,1.4400000348905233,1.3599999932157316,1.4400000348905233,39625.0
2017-11-03,1.4400000348905233,1.4799999961232753,1.3999999544484836,1.4400000348905233,59000.0
2017-11-06,1.4799999961232753,1.4799999961232753,1.3599999932157316,1.3599999932157316,107375.0
2017-11-07,1.3599999932157316,1.3599999932157316,1.3200000319829797,1.3599999932157316,35800.0
2017-11-08,1.3599999932157316,1.3599999932157316,1.27999995154094,1.3200000319829797,66275.0
2017-11-09,1.3200000319829797,1.3200000319829797,1.3200000319829797,1.3200000319829797,61475.0
2017-11-10,1.3200000319829797,1.3999999544484836,1.3200000319829797,1.3999999544484836,80700.0
2017-11-13,1.4400000348905233,1.5599999185887792,1.4400000348905233,1.5199999573560272,133775.0
2017-11-14,1.5599999185887792,1.6799999214963228,1.5599999185887792,1.6799999214963228,186000.0
2017-11-15,1.6799999214963228,1.7599999631711143,1.599999999030819,1.599999999030819,181450.0
2017-11-16,1.6399999602635709,1.7599999631711143,1.5599999185887792,1.5599999185887792,212175.0
2017-11-17,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,42875.0
2017-11-20,1.599999999030819,1.6399999602635709,1.599999999030819,1.6399999602635709,9875.0
2017-11-21,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,17500.0
2017-11-22,1.6399999602635709,1.7200000019383623,1.6399999602635709,1.6799999214963228,57675.0
2017-11-23,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,54950.0
2017-11-24,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,10500.0
2017-11-27,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,24875.0
2017-11-28,1.599999999030819,1.6399999602635709,1.599999999030819,1.6399999602635709,22375.0
2017-11-29,1.6399999602635709,1.6799999214963228,1.6399999602635709,1.6399999602635709,57250.0
2017-11-30,1.6399999602635709,1.6799999214963228,1.5599999185887792,1.599999999030819,73900.0
2017-12-01,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,37025.0
2017-12-04,1.599999999030819,1.599999999030819,1.599999999030819,1.599999999030819,60375.0
2017-12-05,1.6399999602635709,1.6399999602635709,1.599999999030819,1.599999999030819,50975.0
2017-12-06,1.599999999030819,1.599999999030819,1.5199999573560272,1.5199999573560272,61500.0
2017-12-07,1.5199999573560272,1.5199999573560272,1.3999999544484836,1.4400000348905233,54950.0
2017-12-08,1.4400000348905233,1.4400000348905233,1.3999999544484836,1.3999999544484836,40750.0
2017-12-11,1.4400000348905233,1.4400000348905233,1.3999999544484836,1.4400000348905233,12550.0
2017-12-12,1.4400000348905233,1.5199999573560272,1.4400000348905233,1.5199999573560272,20825.0
2017-12-13,1.4799999961232753,1.4799999961232753,1.4799999961232753,1.4799999961232753,17400.0
2017-12-14,1.4799999961232753,1.4799999961232753,1.3599999932157316,1.3999999544484836,336900.0
2017-12-15,1.4400000348905233,1.6799999214963228,1.3999999544484836,1.6799999214963228,215350.0
2017-12-18,1.6399999602635709,1.6399999602635709,1.5199999573560272,1.599999999030819,127675.0
2017-12-19,1.599999999030819,1.6399999602635709,1.4799999961232753,1.5199999573560272,120075.0
2017-12-20,1.599999999030819,1.599999999030819,1.5199999573560272,1.599999999030819,27975.0
2017-12-21,1.599999999030819,1.599999999030819,1.5199999573560272,1.5199999573560272,43175.0
2017-12-22,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5599999185887792,5175.0
2017-12-27,1.5199999573560272,1.5599999185887792,1.5199999573560272,1.5199999573560272,130925.0
2017-12-28,1.5599999185887792,1.5599999185887792,1.5599999185887792,1.5599999185887792,8250.0
2017-12-29,1.5599999185887792,1.6799999214963228,1.5599999185887792,1.6399999602635709,143475.0
2018-01-02,1.7599999631711143,1.7999999244038662,1.7200000019383623,1.7999999244038662,112950.0
2018-01-03,1.7999999244038662,1.7999999244038662,1.7599999631711143,1.7599999631711143,88625.0
2018-01-04,1.7999999244038662,2.6400000639659598,1.7999999244038662,2.440000019383624,534175.0
2018-01-05,2.440000019383624,2.440000019383624,2.440000019383624,2.440000019383624,0.0
2018-01-08,2.799999908896967,2.839999870129719,2.1199998526844577,2.2000000135685367,749900.0
2018-01-09,2.2399999748012887,2.440000019383624,2.2399999748012887,2.319999897266793,225975.0
2018-01-10,2.4000000581508725,2.4000000581508725,2.2799999360340406,2.2799999360340406,263625.0
2018-01-11,2.2399999748012887,2.319999897266793,2.2399999748012887,2.2799999360340406,89875.0
2018-01-12,2.2799999360340406,2.6800000251987117,2.2399999748012887,2.519999941849128,113025.0
2018-01-15,2.519999941849128,2.55999990308188,2.440000019383624,2.440000019383624,101525.0
2018-01-16,2.55999990308188,2.799999908896967,2.519999941849128,2.599999864314632,348275.0
2018-01-17,2.6400000639659598,2.6400000639659598,2.519999941849128,2.519999941849128,205025.0
2018-01-18,2.55999990308188,2.55999990308188,2.479999980616376,2.55999990308188,9625.0
2018-01-19,2.519999941849128,2.719999986431463,2.479999980616376,2.719999986431463,120075.0
2018-01-22,2.719999986431463,2.8800000697810466,2.6400000639659598,2.759999947664215,140725.0
2018-01-23,2.759999947664215,2.799999908896967,2.719999986431463,2.799999908896967,122875.0
2018-01-24,2.799999908896967,2.799999908896967,2.759999947664215,2.759999947664215,67300.0
2018-01-25,2.799999908896967,2.839999870129719,2.759999947664215,2.799999908896967,73725.0
2018-01-26,2.839999870129719,2.8800000697810466,2.799999908896967,2.839999870129719,71950.0
2018-01-29,2.8800000697810466,2.9200000310137986,2.839999870129719,2.8800000697810466,123850.0
2018-01-30,2.799999908896967,2.799999908896967,2.6400000639659598,2.799999908896967,131950.0
2018-01-31,2.799999908896967,2.839999870129719,2.799999908896967,2.799999908896967,146350.0
2018-02-01,2.8800000697810466,2.8800000697810466,2.759999947664215,2.839999870129719,179175.0
2018-02-02,2.759999947664215,2.799999908896967,2.479999980616376,2.6400000639659598,58100.0
2018-02-05,2.799999908896967,2.8800000697810466,2.55999990308188,2.55999990308188,70550.0
2018-02-06,2.55999990308188,2.599999864314632,2.4000000581508725,2.4000000581508725,107100.0
2018-02-07,2.55999990308188,2.799999908896967,2.519999941849128,2.599999864314632,45100.0
2018-02-08,2.759999947664215,2.759999947664215,2.519999941849128,2.55999990308188,57875.0
2018-02-09,2.599999864314632,2.599999864314632,2.519999941849128,2.519999941849128,35475.0
2018-02-12,2.55999990308188,2.55999990308188,2.2000000135685367,2.2799999360340406,178050.0
2018-02-13,2.2799999360340406,2.2799999360340406,1.9999999689862016,2.0799998914517057,318650.0
2018-02-14,2.1199998526844577,2.3599998584995445,2.0799998914517057,2.3599998584995445,36125.0
2018-02-15,2.4000000581508725,2.599999864314632,2.4000000581508725,2.519999941849128,45050.0
2018-02-16,2.599999864314632,2.719999986431463,2.599999864314632,2.719999986431463,75475.0
2018-02-20,2.719999986431463,2.799999908896967,2.6400000639659598,2.6400000639659598,122575.0
2018-02-21,2.6400000639659598,2.6800000251987117,2.599999864314632,2.6800000251987117,22150.0
2018-02-22,2.6400000639659598,2.6400000639659598,2.519999941849128,2.6400000639659598,15400.0
2018-02-23,2.6400000639659598,2.719999986431463,2.6400000639659598,2.719999986431463,24125.0
2018-02-26,2.6400000639659598,2.719999986431463,2.6400000639659598,2.6800000251987117,22875.0
2018-02-27,2.6400000639659598,2.719999986431463,2.599999864314632,2.599999864314632,17400.0
2018-02-28,2.55999990308188,2.6400000639659598,2.4000000581508725,2.4000000581508725,83525.0
2018-03-01,2.4000000581508725,2.519999941849128,2.4000000581508725,2.4000000581508725,65925.0
2018-03-02,2.4000000581508725,2.7000000058150877,2.3499998681913565,2.41000004845906,28700.0
2018-03-05,2.380000077534496,2.489999970924564,2.380000077534496,2.450000009691812,23100.0
2018-03-06,2.450000009691812,2.499999961232752,2.450000009691812,2.450000009691812,26000.0
2018-03-07,2.420000038767248,2.499999961232752,2.3499998681913565,2.3499998681913565,59500.0
2018-03-08,2.3599998584995445,2.3599998584995445,1.7599999631711143,2.1199998526844577,147100.0
2018-03-09,2.2599999554176646,2.3699998488077325,2.1300000814112208,2.1300000814112208,181300.0
2018-03-12,2.1700000426439727,2.2000000135685367,1.9999999689862016,2.150000062027597,63000.0
2018-03-13,2.1400000717194088,2.499999961232752,2.0999998720680817,2.489999970924564,115300.0
2018-03-14,2.549999912773692,2.7000000058150877,2.489999970924564,2.499999961232752,100600.0
2018-03-15,2.479999980616376,2.6900000155068997,2.479999980616376,2.499999961232752,121000.0
2018-03-16,2.4699999903081875,2.499999961232752,2.2499999651094766,2.2799999360340406,45500.0
2018-03-19,2.3699998488077325,2.4699999903081875,2.3699998488077325,2.380000077534496,39100.0
2018-03-20,2.420000038767248,2.479999980616376,2.3499998681913565,2.380000077534496,118100.0
2018-03-21,2.3499998681913565,2.41000004845906,2.3499998681913565,2.3499998681913565,30200.0
2018-03-22,2.440000019383624,2.440000019383624,2.2999999166504166,2.319999897266793,97300.0
2018-03-23,2.3599998584995445,2.380000077534496,2.2999999166504166,2.2999999166504166,32200.0
2018-03-26,2.3699998488077325,2.3699998488077325,2.2799999360340406,2.2799999360340406,34800.0
2018-03-27,2.3399998778831685,2.3399998778831685,2.2499999651094766,2.2499999651094766,66500.0
2018-03-28,2.2799999360340406,2.2999999166504166,2.150000062027597,2.150000062027597,51000.0
2018-03-29,2.1800000329521607,2.2299999844931007,2.0999998720680817,2.0999998720680817,38800.0
2018-04-02,2.1600000523357847,2.2000000135685367,2.150000062027597,2.150000062027597,14800.0
2018-04-03,2.150000062027597,2.1700000426439727,2.0499999205271418,2.0799998914517057,51700.0
2018-04-04,2.0799998914517057,2.0799998914517057,2.0799998914517057,2.0799998914517057,2700.0
2018-04-05,2.2000000135685367,2.2000000135685367,2.150000062027597,2.150000062027597,32500.0
2018-04-06,2.2000000135685367,2.3699998488077325,2.2000000135685367,2.2999999166504166,119900.0
2018-04-09,2.2999999166504166,2.6800000251987117,2.2100000038767247,2.2799999360340406,196500.0
2018-04-10,2.4699999903081875,2.549999912773692,2.450000009691812,2.499999961232752,194200.0
2018-04-11,2.849999860437907,2.9799999728629265,2.6700000348905237,2.779999928280591,423100.0
2018-04-12,2.8900000600892346,2.9500000019383625,2.849999860437907,2.849999860437907,432500.0
2018-04-13,2.9500000019383625,2.9500000019383625,2.809999899205155,2.809999899205155,36000.0
2018-04-16,2.829999879821531,2.900000050397423,2.799999908896967,2.809999899205155,41000.0
2018-04-17,2.869999841054283,2.869999841054283,2.799999908896967,2.809999899205155,40900.0
2018-04-18,2.9500000019383625,2.9500000019383625,2.60999985462282,2.799999908896967,46200.0
2018-04-19,2.749999957356027,2.749999957356027,2.420000038767248,2.55999990308188,47700.0
2018-04-20,2.569999893390068,2.589999874006444,2.569999893390068,2.569999893390068,3100.0
2018-04-23,2.619999844931008,2.799999908896967,2.619999844931008,2.719999986431463,22000.0
2018-04-24,2.7000000058150877,2.7099999961232752,2.6800000251987117,2.6800000251987117,30100.0
2018-04-25,2.849999860437907,3.0199999340956785,2.7299999767396512,2.869999841054283,120500.0
2018-04-26,2.9100000407056106,2.9500000019383625,2.819999889513343,2.8800000697810466,26900.0
2018-04-27,2.900000050397423,2.9599999922465505,2.8800000697810466,2.9599999922465505,32400.0
2018-04-30,2.9999999534793025,2.9999999534793025,2.799999908896967,2.900000050397423,52600.0
2018-05-01,2.849999860437907,2.859999850746095,2.849999860437907,2.859999850746095,2100.0
2018-05-02,2.839999870129719,2.9400000116301745,2.839999870129719,2.8900000600892346,37400.0
2018-05-03,2.9200000310137986,2.9200000310137986,2.8800000697810466,2.900000050397423,36800.0
2018-05-04,2.839999870129719,2.849999860437907,2.78999991858878,2.809999899205155,14200.0
2018-05-07,2.749999957356027,2.749999957356027,2.619999844931008,2.6300000736577718,60000.0
2018-05-08,2.5399999224655043,2.6300000736577718,2.440000019383624,2.549999912773692,346100.0
2018-05-09,2.599999864314632,2.599999864314632,2.569999893390068,2.569999893390068,24700.0
2018-05-10,2.50999995154094,2.589999874006444,2.420000038767248,2.479999980616376,18200.0
2018-05-11,2.6600000445823357,2.6600000445823357,2.599999864314632,2.599999864314632,2500.0
2018-05-14,2.55999990308188,2.599999864314632,2.55999990308188,2.55999990308188,36300.0
2018-05-15,2.519999941849128,2.519999941849128,2.430000029075436,2.430000029075436,8500.0
2018-05-16,2.430000029075436,2.430000029075436,2.1800000329521607,2.2499999651094766,52200.0
2018-05-17,2.2999999166504166,2.41000004845906,2.289999926342229,2.3599998584995445,25800.0
2018-05-18,2.420000038767248,2.499999961232752,2.2999999166504166,2.2999999166504166,54100.0
2018-05-22,2.479999980616376,2.499999961232752,2.420000038767248,2.46,8500.0
2018-05-23,2.450000009691812,2.4699999903081875,2.41000004845906,2.41000004845906,20800.0
2018-05-24,2.4000000581508725,2.4000000581508725,2.3599998584995445,2.3699998488077325,5000.0
2018-05-25,2.499999961232752,2.589999874006444,2.499999961232752,2.50999995154094,103000.0
2018-05-28,2.519999941849128,2.519999941849128,2.390000067842684,2.479999980616376,91100.0
2018-05-29,2.430000029075436,2.450000009691812,2.390000067842684,2.41000004845906,18600.0
2018-05-30,2.450000009691812,2.499999961232752,2.430000029075436,2.430000029075436,13100.0
2018-05-31,2.450000009691812,2.499999961232752,2.430000029075436,2.499999961232752,17800.0
2018-06-01,2.50999995154094,2.589999874006444,2.4699999903081875,2.589999874006444,18800.0
2018-06-04,2.499999961232752,2.599999864314632,2.499999961232752,2.599999864314632,10500.0
2018-06-05,2.599999864314632,2.6400000639659598,2.529999932157316,2.589999874006444,25600.0
2018-06-06,2.579999883698256,2.6700000348905237,2.579999883698256,2.599999864314632,5900.0
2018-06-07,2.619999844931008,2.619999844931008,2.599999864314632,2.599999864314632,2500.0
2018-06-08,2.60999985462282,2.6800000251987117,2.549999912773692,2.6600000445823357,32600.0
2018-06-11,2.7000000058150877,2.749999957356027,2.519999941849128,2.529999932157316,47200.0
2018-06-12,2.549999912773692,2.549999912773692,2.3499998681913565,2.3499998681913565,32200.0
2018-06-13,2.450000009691812,2.489999970924564,2.450000009691812,2.450000009691812,23900.0
2018-06-14,2.4699999903081875,2.6300000736577718,2.4699999903081875,2.599999864314632,12800.0
2018-06-15,2.599999864314632,2.650000054274148,2.549999912773692,2.650000054274148,25400.0
2018-06-18,2.6900000155068997,2.6900000155068997,2.420000038767248,2.430000029075436,39400.0
2018-06-19,2.430000029075436,2.6700000348905237,2.380000077534496,2.650000054274148,41600.0
2018-06-20,2.650000054274148,2.650000054274148,2.519999941849128,2.579999883698256,7000.0
2018-06-21,2.569999893390068,2.619999844931008,2.569999893390068,2.579999883698256,3900.0
2018-06-22,2.579999883698256,2.650000054274148,2.579999883698256,2.6400000639659598,10200.0
2018-06-25,2.7000000058150877,2.7099999961232752,2.650000054274148,2.7000000058150877,15500.0
2018-06-26,2.7000000058150877,2.7000000058150877,2.599999864314632,2.6700000348905237,22600.0
2018-06-27,2.650000054274148,2.799999908896967,2.6400000639659598,2.7299999767396512,73500.0
2018-06-28,2.739999967047839,2.779999928280591,2.7000000058150877,2.779999928280591,18000.0
2018-06-29,2.759999947664215,2.759999947664215,2.599999864314632,2.599999864314632,51500.0
2018-07-03,2.6600000445823357,2.6600000445823357,2.4000000581508725,2.4000000581508725,122700.0
2018-07-04,2.390000067842684,2.440000019383624,2.3399998778831685,2.3599998584995445,13100.0
2018-07-05,2.329999887574981,2.499999961232752,2.329999887574981,2.3499998681913565,79500.0
2018-07-06,2.3699998488077325,2.380000077534496,2.289999926342229,2.3399998778831685,47200.0
2018-07-09,2.3399998778831685,2.46,2.3399998778831685,2.380000077534496,29300.0
2018-07-10,2.430000029075436,2.430000029075436,2.329999887574981,2.3399998778831685,26100.0
2018-07-11,2.519999941849128,2.519999941849128,2.289999926342229,2.2999999166504166,36200.0
2018-07-12,2.3699998488077325,2.3699998488077325,2.2699999457258526,2.2699999457258526,14900.0
2018-07-13,2.2999999166504166,2.2999999166504166,2.1700000426439727,2.1800000329521607,15800.0
2018-07-16,2.1800000329521607,2.1800000329521607,2.00999995929439,2.1800000329521607,33800.0
2018-07-17,2.1600000523357847,2.479999980616376,2.1600000523357847,2.479999980616376,40500.0
2018-07-18,2.420000038767248,2.6800000251987117,2.4000000581508725,2.549999912773692,66700.0
2018-07-19,2.499999961232752,2.799999908896967,2.3699998488077325,2.779999928280591,87900.0
2018-07-20,2.739999967047839,2.769999937972403,2.6600000445823357,2.769999937972403,45600.0
2018-07-23,2.9100000407056106,2.9999999534793025,2.769999937972403,2.9200000310137986,306900.0
2018-07-24,2.799999908896967,2.799999908896967,2.430000029075436,2.7099999961232752,101500.0
2018-07-25,2.739999967047839,2.9400000116301745,2.7099999961232752,2.9400000116301745,144900.0
2018-07-26,2.9500000019383625,2.9799999728629265,2.869999841054283,2.9599999922465505,97800.0
2018-07-27,2.9999999534793025,2.9999999534793025,2.9100000407056106,2.9599999922465505,127700.0
2018-07-30,2.969999982554738,2.969999982554738,2.589999874006444,2.589999874006444,109200.0
2018-07-31,2.799999908896967,2.799999908896967,2.529999932157316,2.579999883698256,63000.0
2018-08-01,2.529999932157316,2.650000054274148,2.529999932157316,2.599999864314632,33900.0
2018-08-02,2.569999893390068,2.6600000445823357,2.549999912773692,2.589999874006444,11100.0
2018-08-03,2.599999864314632,2.599999864314632,2.289999926342229,2.319999897266793,152600.0
2018-08-07,2.41000004845906,2.769999937972403,2.3599998584995445,2.3599998584995445,24600.0
2018-08-08,2.499999961232752,2.499999961232752,2.3699998488077325,2.380000077534496,43300.0
2018-08-09,2.390000067842684,2.420000038767248,2.390000067842684,2.4000000581508725,8700.0
2018-08-10,2.4000000581508725,2.41000004845906,2.3599998584995445,2.380000077534496,11800.0
2018-08-13,2.309999906958605,2.3399998778831685,2.1900000232603487,2.2000000135685367,65300.0
2018-08-14,2.2000000135685367,2.2599999554176646,2.1700000426439727,2.1700000426439727,53400.0
2018-08-15,2.1700000426439727,2.1900000232603487,2.1099998623762697,2.150000062027597,33100.0
2018-08-16,2.1199998526844577,2.1199998526844577,1.909999937003222,2.019999949602578,70600.0
2018-08-17,2.150000062027597,2.219999994184912,2.0799998914517057,2.2100000038767247,83700.0
2018-08-20,2.2299999844931007,2.3399998778831685,2.2299999844931007,2.2999999166504166,29900.0
2018-08-21,2.2799999360340406,2.380000077534496,2.1400000717194088,2.3399998778831685,46700.0
2018-08-22,2.3499998681913565,2.4699999903081875,2.2299999844931007,2.2299999844931007,57900.0
2018-08-23,2.549999912773692,2.549999912773692,2.2299999844931007,2.2399999748012887,128200.0
2018-08-24,2.2799999360340406,2.3399998778831685,2.2299999844931007,2.2499999651094766,6500.0
2018-08-27,2.440000019383624,2.440000019383624,2.2699999457258526,2.2699999457258526,51100.0
2018-08-28,2.2799999360340406,2.319999897266793,2.2699999457258526,2.289999926342229,63100.0
2018-08-29,2.2999999166504166,2.3499998681913565,2.2799999360340406,2.2799999360340406,61900.0
2018-08-30,2.329999887574981,2.3399998778831685,2.2399999748012887,2.2699999457258526,54900.0
2018-08-31,2.309999906958605,2.309999906958605,2.2499999651094766,2.2499999651094766,11400.0
2018-09-04,2.2599999554176646,2.289999926342229,2.2599999554176646,2.2699999457258526,4200.0
2018-09-05,2.2599999554176646,2.2699999457258526,2.2399999748012887,2.2399999748012887,4200.0
2018-09-06,2.2399999748012887,2.2399999748012887,2.2000000135685367,2.2399999748012887,5400.0
2018-09-07,2.219999994184912,2.219999994184912,2.0699999011435177,2.0899998817598937,9600.0
2018-09-10,2.1199998526844577,2.1199998526844577,2.0999998720680817,2.0999998720680817,4700.0
2018-09-11,2.1099998623762697,2.1700000426439727,2.1099998623762697,2.1300000814112208,23000.0
2018-09-12,2.1300000814112208,2.2499999651094766,2.1300000814112208,2.2499999651094766,2800.0
2018-09-13,2.2100000038767247,2.2100000038767247,2.1600000523357847,2.1600000523357847,3800.0
2018-09-14,2.1600000523357847,2.1800000329521607,2.1600000523357847,2.1800000329521607,1500.0
2018-09-17,2.1900000232603487,2.1900000232603487,2.1800000329521607,2.1800000329521607,2300.0
2018-09-18,2.1600000523357847,2.1600000523357847,2.1400000717194088,2.1400000717194088,2300.0
2018-09-19,2.1300000814112208,2.1900000232603487,2.1300000814112208,2.1600000523357847,7500.0
2018-09-20,2.1099998623762697,2.1099998623762697,2.1099998623762697,2.1099998623762697,1400.0
2018-09-21,2.1099998623762697,2.2399999748012887,2.1099998623762697,2.2399999748012887,5300.0
2018-09-24,2.599999864314632,2.599999864314632,2.329999887574981,2.380000077534496,32300.0
2018-09-25,2.3399998778831685,2.380000077534496,2.2999999166504166,2.3599998584995445,60100.0
2018-09-26,2.380000077534496,2.4000000581508725,2.380000077534496,2.4000000581508725,7700.0
2018-09-27,2.420000038767248,2.420000038767248,2.3599998584995445,2.380000077534496,8900.0
2018-09-28,2.41000004845906,2.430000029075436,2.309999906958605,2.3499998681913565,7200.0
2018-10-01,2.650000054274148,2.6800000251987117,2.650000054274148,2.6600000445823357,78100.0
2018-10-02,2.7000000058150877,2.849999860437907,2.7000000058150877,2.779999928280591,29400.0
2018-10-03,2.779999928280591,2.779999928280591,2.6300000736577718,2.6400000639659598,28200.0
2018-10-04,2.650000054274148,2.6700000348905237,2.6400000639659598,2.6400000639659598,6700.0
2018-10-05,2.6600000445823357,2.6600000445823357,2.55999990308188,2.55999990308188,21000.0
2018-10-09,2.41000004845906,2.479999980616376,2.41000004845906,2.420000038767248,13700.0
2018-10-10,2.450000009691812,2.489999970924564,2.450000009691812,2.450000009691812,5300.0
2018-10-11,2.479999980616376,2.599999864314632,2.479999980616376,2.589999874006444,5900.0
2018-10-12,2.650000054274148,2.799999908896967,2.619999844931008,2.650000054274148,36400.0
2018-10-15,2.759999947664215,2.799999908896967,2.6700000348905237,2.759999947664215,34700.0
2018-10-16,2.749999957356027,2.779999928280591,2.7000000058150877,2.749999957356027,18800.0
2018-10-17,2.749999957356027,2.749999957356027,2.749999957356027,2.749999957356027,0.0
2018-10-18,2.7000000058150877,2.719999986431463,2.7000000058150877,2.7000000058150877,11000.0
2018-10-19,2.7099999961232752,2.719999986431463,2.7000000058150877,2.7000000058150877,23000.0
2018-10-22,2.7000000058150877,2.7000000058150877,2.589999874006444,2.589999874006444,11900.0
2018-10-23,2.650000054274148,2.6600000445823357,2.650000054274148,2.650000054274148,20800.0
2018-10-24,2.650000054274148,2.6600000445823357,2.650000054274148,2.650000054274148,32800.0
2018-10-25,2.650000054274148,2.7299999767396512,2.6400000639659598,2.7299999767396512,126500.0
2018-10-26,2.719999986431463,2.719999986431463,2.619999844931008,2.619999844931008,2200.0
2018-10-29,2.60999985462282,2.60999985462282,2.479999980616376,2.479999980616376,8700.0
2018-10-30,2.50999995154094,2.5399999224655043,2.50999995154094,2.5399999224655043,200.0
2018-10-31,2.519999941849128,2.519999941849128,2.430000029075436,2.430000029075436,2300.0
2018-11-01,2.450000009691812,2.499999961232752,2.420000038767248,2.420000038767248,800.0
2018-11-02,2.430000029075436,2.430000029075436,2.430000029075436,2.430000029075436,400.0
2018-11-05,2.319999897266793,2.479999980616376,2.2799999360340406,2.479999980616376,22900.0
2018-11-06,2.489999970924564,2.499999961232752,2.46,2.46,600.0
2018-11-07,2.450000009691812,2.450000009691812,2.450000009691812,2.450000009691812,100.0
2018-11-08,2.440000019383624,2.440000019383624,2.4000000581508725,2.4000000581508725,500.0
2018-11-09,2.499999961232752,2.499999961232752,2.430000029075436,2.430000029075436,16100.0
2018-11-12,2.3499998681913565,2.3499998681913565,2.2799999360340406,2.2799999360340406,22600.0
2018-11-13,2.2499999651094766,2.2499999651094766,2.0299999399107658,2.0799998914517057,27800.0
2018-11-14,2.1900000232603487,2.2999999166504166,2.1900000232603487,2.2799999360340406,10400.0
2018-11-15,2.2999999166504166,2.2999999166504166,2.2599999554176646,2.2599999554176646,83200.0
2018-11-16,2.2699999457258526,2.2999999166504166,2.2699999457258526,2.2999999166504166,4100.0
2018-11-19,2.2999999166504166,2.2999999166504166,2.2399999748012887,2.2399999748012887,5900.0
2018-11-20,2.219999994184912,2.219999994184912,2.219999994184912,2.219999994184912,600.0
2018-11-21,2.2399999748012887,2.2399999748012887,2.2399999748012887,2.2399999748012887,100.0
2018-11-22,2.2299999844931007,2.2299999844931007,2.2299999844931007,2.2299999844931007,300.0
2018-11-23,2.219999994184912,2.219999994184912,1.9899999786780136,1.9899999786780136,52300.0
2018-11-26,2.0999998720680817,2.0999998720680817,1.9600000077534496,1.9799999883698256,60400.0
2018-11-27,1.9500000174452616,1.9500000174452616,1.8200000242295309,1.8200000242295309,9400.0
2018-11-28,1.7999999244038662,1.8300000145377175,1.7799999437874905,1.7799999437874905,12200.0
2018-11-29,1.7699999534793025,1.7999999244038662,1.6900000310137984,1.7000000213219864,16600.0
2018-11-30,1.6900000310137984,2.0799998914517057,1.6499999505717589,2.0799998914517057,102200.0
2018-12-03,1.9999999689862016,2.2399999748012887,1.8699999757704704,2.2399999748012887,90500.0
2018-12-04,2.55999990308188,2.55999990308188,2.1099998623762697,2.1700000426439727,36400.0
2018-12-05,2.1600000523357847,2.1600000523357847,2.0699999011435177,2.1099998623762697,7400.0
2018-12-06,2.0799998914517057,2.0799998914517057,1.9799999883698256,2.0799998914517057,25400.0
2018-12-07,2.1199998526844577,2.1199998526844577,2.0899998817598937,2.0899998817598937,7000.0
2018-12-10,2.0799998914517057,2.0799998914517057,1.6299999699553829,1.789999934095678,58900.0
2018-12-11,1.789999934095678,1.899999946695034,1.789999934095678,1.899999946695034,9300.0
2018-12-12,1.91999992731141,2.0599999108353297,1.91999992731141,2.0499999205271418,8700.0
2018-12-13,2.039999930218954,2.039999930218954,1.8699999757704704,1.8699999757704704,6300.0
2018-12-14,1.849999995154094,1.849999995154094,1.7399999825547383,1.7799999437874905,20900.0
2018-12-17,1.789999934095678,1.8099999147120545,1.7000000213219864,1.7100000116301746,14600.0
2018-12-18,1.7299999922465503,1.7499999728629263,1.7299999922465503,1.7399999825547383,6000.0
2018-12-19,1.7399999825547383,1.8200000242295309,1.7399999825547383,1.7599999631711143,7300.0
2018-12-20,1.7599999631711143,1.8300000145377175,1.7599999631711143,1.8300000145377175,20300.0
2018-12-21,1.7999999244038662,1.8300000145377175,1.7399999825547383,1.8300000145377175,35800.0
2018-12-24,1.7200000019383623,1.7999999244038662,1.7100000116301746,1.7799999437874905,9500.0
2018-12-27,1.7799999437874905,1.7999999244038662,1.7699999534793025,1.7999999244038662,4300.0
2018-12-28,1.8099999147120545,1.8300000145377175,1.8099999147120545,1.8300000145377175,2600.0
2018-12-31,1.8300000145377175,1.9500000174452616,1.8300000145377175,1.909999937003222,10400.0
2019-01-02,1.91999992731141,1.9600000077534496,1.8699999757704704,1.929999917619598,25800.0
2019-01-03,1.9600000077534496,2.0299999399107658,1.9600000077534496,1.9699999980616372,16100.0
2019-01-04,1.9699999980616372,1.9699999980616372,1.879999966078658,1.889999956386846,10900.0
2019-01-07,1.899999946695034,1.899999946695034,1.849999995154094,1.849999995154094,9300.0
2019-01-08,1.849999995154094,1.849999995154094,1.7999999244038662,1.7999999244038662,30800.0
2019-01-09,1.7999999244038662,1.899999946695034,1.7699999534793025,1.899999946695034,22100.0
2019-01-10,1.879999966078658,1.879999966078658,1.7799999437874905,1.7799999437874905,7000.0
2019-01-11,1.7699999534793025,1.7699999534793025,1.7299999922465503,1.7299999922465503,7400.0
2019-01-14,1.7699999534793025,1.7799999437874905,1.7699999534793025,1.7799999437874905,2900.0
2019-01-15,1.7799999437874905,1.7999999244038662,1.7599999631711143,1.789999934095678,13400.0
2019-01-16,1.849999995154094,1.8699999757704704,1.580000018414443,1.580000018414443,58800.0
2019-01-17,1.6399999602635709,1.6900000310137984,1.6399999602635709,1.6799999214963228,1300.0
2019-01-18,1.7000000213219864,1.9500000174452616,1.7000000213219864,1.7200000019383623,35300.0
2019-01-21,1.7399999825547383,1.840000004845906,1.7399999825547383,1.7799999437874905,5800.0
2019-01-22,1.789999934095678,1.8300000145377175,1.7000000213219864,1.7100000116301746,6500.0
2019-01-23,1.7399999825547383,1.7499999728629263,1.7100000116301746,1.7100000116301746,7700.0
2019-01-24,1.7000000213219864,1.7200000019383623,1.7000000213219864,1.7200000019383623,15800.0
2019-01-25,1.7299999922465503,1.899999946695034,1.7299999922465503,1.899999946695034,10900.0
2019-01-28,1.8099999147120545,1.859999985462282,1.7999999244038662,1.859999985462282,3500.0
2019-01-29,1.8699999757704704,1.9400000271370736,1.8699999757704704,1.9400000271370736,8700.0
2019-01-30,1.9600000077534496,1.9600000077534496,1.91999992731141,1.91999992731141,2800.0
2019-01-31,1.9400000271370736,1.9400000271370736,1.849999995154094,1.91999992731141,20800.0
2019-02-01,1.899999946695034,1.899999946695034,1.899999946695034,1.899999946695034,30200.0
2019-02-04,2.4000000581508725,2.4000000581508725,2.0999998720680817,2.1099998623762697,102200.0
2019-02-05,2.1199998526844577,2.1800000329521607,2.1199998526844577,2.1800000329521607,3100.0
2019-02-06,2.1700000426439727,2.1700000426439727,2.1099998623762697,2.1099998623762697,7600.0
2019-02-07,2.1300000814112208,2.1800000329521607,2.1300000814112208,2.1700000426439727,1100.0
2019-02-08,2.1800000329521607,2.1800000329521607,2.150000062027597,2.150000062027597,5900.0
2019-02-11,2.1700000426439727,2.2399999748012887,2.0999998720680817,2.0999998720680817,6700.0
2019-02-12,2.0899998817598937,2.0899998817598937,2.00999995929439,2.0299999399107658,4200.0
2019-02-13,2.019999949602578,2.019999949602578,1.9999999689862016,2.019999949602578,2200.0
2019-02-14,2.0699999011435177,2.0699999011435177,1.9999999689862016,1.9999999689862016,1400.0
2019-02-15,2.039999930218954,2.1700000426439727,2.039999930218954,2.1700000426439727,4300.0
2019-02-19,2.3699998488077325,2.420000038767248,2.1800000329521607,2.420000038767248,64000.0
2019-02-20,2.41000004845906,2.450000009691812,2.390000067842684,2.450000009691812,22800.0
2019-02-21,2.4000000581508725,2.46,2.390000067842684,2.390000067842684,57500.0
2019-02-22,2.430000029075436,2.430000029075436,2.3599998584995445,2.390000067842684,39100.0
2019-02-25,2.3699998488077325,2.41000004845906,2.3699998488077325,2.41000004845906,8300.0
2019-02-26,2.2100000038767247,2.4000000581508725,2.0999998720680817,2.4000000581508725,23500.0
2019-02-27,2.2499999651094766,2.2499999651094766,2.1199998526844577,2.1700000426439727,22600.0
2019-02-28,2.2000000135685367,2.6300000736577718,2.2000000135685367,2.599999864314632,180400.0
2019-03-01,2.46,2.489999970924564,2.3599998584995445,2.479999980616376,59500.0
2019-03-04,2.3399998778831685,2.4000000581508725,2.2999999166504166,2.4000000581508725,11100.0
2019-03-05,2.380000077534496,2.380000077534496,2.3599998584995445,2.380000077534496,500.0
2019-03-06,2.390000067842684,2.390000067842684,2.390000067842684,2.390000067842684,600.0
2019-03-07,2.4000000581508725,2.4000000581508725,2.3599998584995445,2.380000077534496,2600.0
2019-03-08,2.3699998488077325,2.380000077534496,2.3599998584995445,2.3599998584995445,4600.0
2019-03-11,2.380000077534496,2.380000077534496,2.319999897266793,2.3399998778831685,900.0
2019-03-12,2.2999999166504166,2.3499998681913565,2.2299999844931007,2.2499999651094766,30900.0
2019-03-13,2.2599999554176646,2.289999926342229,2.2599999554176646,2.2799999360340406,14400.0
2019-03-14,2.2699999457258526,2.2699999457258526,2.2599999554176646,2.2599999554176646,200.0
2019-03-15,2.2499999651094766,2.440000019383624,2.219999994184912,2.41000004845906,12300.0
2019-03-18,2.430000029075436,2.440000019383624,2.2799999360340406,2.2799999360340406,7200.0
2019-03-19,2.2799999360340406,2.2799999360340406,2.2799999360340406,2.2799999360340406,0.0
2019-03-20,2.2699999457258526,2.2699999457258526,2.2699999457258526,2.2699999457258526,200.0
2019-03-21,2.2999999166504166,2.2999999166504166,2.2799999360340406,2.2799999360340406,17100.0
2019-03-22,2.2999999166504166,2.2999999166504166,2.2299999844931007,2.2299999844931007,1700.0
2019-03-25,2.2999999166504166,2.3399998778831685,2.289999926342229,2.2999999166504166,10300.0
2019-03-26,2.289999926342229,2.289999926342229,2.289999926342229,2.289999926342229,100.0
2019-03-27,2.2699999457258526,2.2699999457258526,2.2499999651094766,2.2499999651094766,800.0
2019-03-28,2.2399999748012887,2.2599999554176646,2.2399999748012887,2.2399999748012887,6000.0
2019-03-29,2.289999926342229,2.289999926342229,2.2000000135685367,2.2000000135685367,5600.0
2019-04-01,2.2000000135685367,2.2299999844931007,2.2000000135685367,2.2299999844931007,6000.0
2019-04-02,2.2299999844931007,2.2299999844931007,2.1600000523357847,2.1800000329521607,16200.0
2019-04-03,2.1900000232603487,2.2299999844931007,2.1900000232603487,2.2100000038767247,4300.0
2019-04-04,2.2100000038767247,2.2100000038767247,2.1700000426439727,2.1700000426439727,8200.0
2019-04-05,2.1900000232603487,2.2000000135685367,2.1900000232603487,2.2000000135685367,1100.0
2019-04-08,2.2100000038767247,2.2599999554176646,2.2100000038767247,2.2499999651094766,3800.0
2019-04-09,2.2499999651094766,2.2499999651094766,2.2499999651094766,2.2499999651094766,0.0
2019-04-10,2.2000000135685367,2.2599999554176646,2.1600000523357847,2.1600000523357847,10700.0
2019-04-11,2.2100000038767247,2.219999994184912,2.1400000717194088,2.150000062027597,5400.0
2019-04-12,2.1600000523357847,2.2999999166504166,2.150000062027597,2.2100000038767247,15000.0
2019-04-15,2.219999994184912,2.2399999748012887,2.2100000038767247,2.2299999844931007,4200.0
2019-04-16,2.1300000814112208,2.2999999166504166,2.1300000814112208,2.2000000135685367,11800.0
2019-04-17,2.0299999399107658,2.0999998720680817,1.9999999689862016,2.0499999205271418,26800.0
2019-04-18,2.0299999399107658,2.039999930218954,1.9999999689862016,1.9999999689862016,9300.0
2019-04-22,1.9699999980616372,1.9699999980616372,1.9500000174452616,1.9500000174452616,6600.0
2019-04-23,1.9500000174452616,1.9500000174452616,1.9500000174452616,1.9500000174452616,0.0
2019-04-24,1.9999999689862016,2.0599999108353297,1.9999999689862016,2.0599999108353297,55200.0
2019-04-25,2.2399999748012887,2.2499999651094766,2.0899998817598937,2.1900000232603487,68500.0
2019-04-26,2.2399999748012887,2.2399999748012887,2.1600000523357847,2.1800000329521607,11400.0
2019-04-29,2.2399999748012887,2.2499999651094766,2.039999930218954,2.2000000135685367,27700.0
2019-04-30,2.2499999651094766,2.329999887574981,2.2499999651094766,2.2999999166504166,8400.0
2019-05-01,2.2999999166504166,2.2999999166504166,2.2599999554176646,2.2799999360340406,10900.0
2019-05-02,2.2999999166504166,2.2999999166504166,2.1400000717194088,2.1800000329521607,20300.0
2019-05-03,2.2799999360340406,2.2799999360340406,2.1700000426439727,2.1800000329521607,2500.0
2019-05-06,2.1800000329521607,2.1800000329521607,2.1400000717194088,2.1400000717194088,1400.0
2019-05-07,2.1099998623762697,2.1400000717194088,2.1099998623762697,2.1099998623762697,2600.0
2019-05-08,2.1199998526844577,2.1199998526844577,2.0999998720680817,2.1199998526844577,3600.0
2019-05-09,2.1300000814112208,2.1300000814112208,2.1099998623762697,2.1099998623762697,2600.0
2019-05-10,2.0899998817598937,2.1099998623762697,2.0899998817598937,2.1099998623762697,3300.0
2019-05-13,2.1099998623762697,2.1199998526844577,2.1099998623762697,2.1199998526844577,4900.0
2019-05-14,2.1600000523357847,2.2499999651094766,2.150000062027597,2.2399999748012887,4600.0
2019-05-15,2.2999999166504166,2.2999999166504166,2.2499999651094766,2.2499999651094766,6100.0
2019-05-16,2.2999999166504166,2.3499998681913565,2.2599999554176646,2.2599999554176646,35900.0
2019-05-17,2.2699999457258526,2.2699999457258526,2.2100000038767247,2.2100000038767247,14700.0
2019-05-21,2.1700000426439727,2.1700000426439727,2.1700000426439727,2.1700000426439727,1500.0
2019-05-22,2.1700000426439727,2.2000000135685367,2.1600000523357847,2.1600000523357847,14900.0
2019-05-23,2.1600000523357847,2.1600000523357847,2.1600000523357847,2.1600000523357847,0.0
2019-05-24,2.150000062027597,2.1800000329521607,2.150000062027597,2.1800000329521607,3400.0
2019-05-27,2.1900000232603487,2.2999999166504166,2.1900000232603487,2.2999999166504166,12100.0
2019-05-28,2.2499999651094766,2.2499999651094766,2.150000062027597,2.150000062027597,6500.0
2019-05-29,2.1600000523357847,2.1600000523357847,2.1099998623762697,2.1199998526844577,10400.0
2019-05-30,2.019999949602578,2.1600000523357847,2.019999949602578,2.150000062027597,7500.0
2019-05-31,2.1600000523357847,2.219999994184912,2.0999998720680817,2.150000062027597,14900.0
2019-06-03,2.150000062027597,2.219999994184912,2.1400000717194088,2.1700000426439727,47500.0
2019-06-04,2.039999930218954,2.1300000814112208,1.9899999786780136,2.1099998623762697,58600.0
2019-06-05,2.039999930218954,2.1300000814112208,1.9899999786780136,2.1099998623762697,58600.0
2019-06-06,2.0899998817598937,2.0999998720680817,2.0599999108353297,2.0599999108353297,8300.0
2019-06-07,2.1900000232603487,2.1900000232603487,2.0499999205271418,2.0999998720680817,4600.0
2019-06-10,2.0599999108353297,2.0599999108353297,2.0599999108353297,2.0599999108353297,100.0
2019-06-11,2.1800000329521607,2.1800000329521607,2.0699999011435177,2.0699999011435177,1800.0
2019-06-12,2.039999930218954,2.1099998623762697,2.039999930218954,2.0999998720680817,3600.0
2019-06-13,2.0899998817598937,2.0899998817598937,2.039999930218954,2.039999930218954,3500.0
2019-06-14,2.0499999205271418,2.0799998914517057,2.0499999205271418,2.0699999011435177,3600.0
2019-06-17,2.039999930218954,2.0499999205271418,2.039999930218954,2.0499999205271418,6700.0
2019-06-18,2.0299999399107658,2.039999930218954,2.019999949602578,2.019999949602578,7000.0
2019-06-19,1.9799999883698256,2.0299999399107658,1.9799999883698256,1.9999999689862016,17200.0
2019-06-20,1.9999999689862016,2.019999949602578,1.9500000174452616,1.9600000077534496,32000.0
2019-06-21,1.9799999883698256,1.9999999689862016,1.9799999883698256,1.9999999689862016,51700.0
2019-06-24,1.9999999689862016,1.9999999689862016,1.9600000077534496,1.9799999883698256,31500.0
2019-06-25,1.9699999980616372,1.9699999980616372,1.9500000174452616,1.9600000077534496,18900.0
2019-06-26,1.9799999883698256,1.9799999883698256,1.9500000174452616,1.9799999883698256,7800.0
2019-06-27,1.9500000174452616,1.9500000174452616,1.899999946695034,1.909999937003222,12500.0
2019-06-28,1.9500000174452616,1.9500000174452616,1.899999946695034,1.899999946695034,34700.0
2019-07-02,1.879999966078658,1.929999917619598,1.879999966078658,1.899999946695034,18200.0
2019-07-03,1.899999946695034,1.899999946695034,1.899999946695034,1.899999946695034,13200.0
2019-07-04,1.899999946695034,1.899999946695034,1.899999946695034,1.899999946695034,13200.0
2019-07-05,1.899999946695034,1.899999946695034,1.840000004845906,1.840000004845906,21000.0
2019-07-08,1.8300000145377175,1.8300000145377175,1.7100000116301746,1.7499999728629263,32100.0
2019-07-09,1.7499999728629263,1.7499999728629263,1.7000000213219864,1.7299999922465503,8400.0
2019-07-10,1.599999999030819,1.7100000116301746,1.599999999030819,1.6900000310137984,8100.0
2019-07-11,1.6699999311881348,1.7299999922465503,1.6699999311881348,1.7200000019383623,2900.0
2019-07-12,1.7200000019383623,1.7200000019383623,1.7200000019383623,1.7200000019383623,3200.0
2019-07-15,1.7000000213219864,1.7000000213219864,1.6699999311881348,1.6900000310137984,1700.0
2019-07-16,1.6499999505717589,1.7299999922465503,1.6199999796471949,1.7200000019383623,26000.0
2019-07-17,1.7200000019383623,1.9999999689862016,1.7200000019383623,1.9400000271370736,62500.0
2019-07-18,1.9500000174452616,1.9999999689862016,1.899999946695034,1.9799999883698256,37300.0
2019-07-19,1.7499999728629263,2.0999998720680817,1.7499999728629263,2.0999998720680817,53000.0
2019-07-22,2.0999998720680817,2.1199998526844577,2.039999930218954,2.0999998720680817,46000.0
2019-07-23,2.0699999011435177,2.0899998817598937,2.0499999205271418,2.0899998817598937,24200.0
2019-07-24,2.0799998914517057,2.1700000426439727,2.0499999205271418,2.1700000426439727,26400.0
2019-07-25,2.1700000426439727,2.2100000038767247,2.1600000523357847,2.1800000329521607,24600.0
2019-07-26,2.150000062027597,2.2000000135685367,2.150000062027597,2.1700000426439727,7900.0
2019-07-29,2.0299999399107658,2.1300000814112208,2.0299999399107658,2.0999998720680817,8200.0
2019-07-30,2.019999949602578,2.0599999108353297,1.9899999786780136,2.0299999399107658,17200.0
2019-07-31,1.9899999786780136,2.00999995929439,1.8099999147120545,1.91999992731141,27400.0
2019-08-01,1.8200000242295309,1.899999946695034,1.8200000242295309,1.899999946695034,8100.0
2019-08-02,1.8300000145377175,1.889999956386846,1.8300000145377175,1.859999985462282,28200.0
2019-08-06,1.899999946695034,1.9999999689862016,1.859999985462282,1.9999999689862016,54200.0
2019-08-07,1.9799999883698256,1.9899999786780136,1.879999966078658,1.929999917619598,93500.0
2019-08-08,1.9500000174452616,1.9999999689862016,1.849999995154094,1.9999999689862016,25600.0
2019-08-09,1.9799999883698256,1.9799999883698256,1.7100000116301746,1.929999917619598,39400.0
2019-08-12,1.9500000174452616,1.9999999689862016,1.7999999244038662,1.7999999244038662,12900.0
2019-08-13,1.889999956386846,1.9899999786780136,1.8300000145377175,1.889999956386846,14600.0
2019-08-14,1.9500000174452616,1.9799999883698256,1.8200000242295309,1.8200000242295309,19600.0
2019-08-15,1.849999995154094,1.849999995154094,1.7599999631711143,1.7599999631711143,12200.0
2019-08-16,1.7599999631711143,1.7599999631711143,1.7200000019383623,1.7399999825547383,6400.0
2019-08-19,1.7699999534793025,1.7699999534793025,1.6699999311881348,1.7000000213219864,5300.0
2019-08-20,1.7399999825547383,1.8699999757704704,1.6900000310137984,1.8699999757704704,7700.0
2019-08-21,1.840000004845906,1.840000004845906,1.8200000242295309,1.8200000242295309,500.0
2019-08-22,1.8099999147120545,1.899999946695034,1.8099999147120545,1.899999946695034,1500.0
2019-08-23,1.889999956386846,1.899999946695034,1.7399999825547383,1.8300000145377175,22800.0
2019-08-26,1.8300000145377175,1.879999966078658,1.7599999631711143,1.879999966078658,55200.0
2019-08-27,1.899999946695034,2.0999998720680817,1.899999946695034,2.0499999205271418,143500.0
2019-08-28,2.1600000523357847,2.1600000523357847,2.039999930218954,2.039999930218954,53700.0
2019-08-29,2.0499999205271418,2.1300000814112208,2.019999949602578,2.1300000814112208,50000.0
2019-08-30,2.150000062027597,2.1900000232603487,1.9400000271370736,1.9799999883698256,65700.0
2019-09-03,1.9999999689862016,2.0599999108353297,1.9400000271370736,1.9799999883698256,36200.0
2019-09-04,1.9999999689862016,2.0999998720680817,1.9699999980616372,2.0499999205271418,19000.0
2019-09-05,2.0799998914517057,2.0899998817598937,1.9400000271370736,1.9600000077534496,28200.0
2019-09-06,1.9500000174452616,1.9500000174452616,1.879999966078658,1.899999946695034,10000.0
2019-09-09,1.879999966078658,1.9999999689862016,1.8200000242295309,1.849999995154094,13900.0
2019-09-10,1.909999937003222,1.909999937003222,1.849999995154094,1.849999995154094,10000.0
2019-09-11,1.849999995154094,1.909999937003222,1.849999995154094,1.909999937003222,3300.0
2019-09-12,1.909999937003222,1.909999937003222,1.8200000242295309,1.8200000242295309,8000.0
2019-09-13,1.840000004845906,1.849999995154094,1.7299999922465503,1.7299999922465503,18200.0
2019-09-16,1.7999999244038662,1.7999999244038662,1.7200000019383623,1.7499999728629263,19300.0
2019-09-17,1.789999934095678,1.8300000145377175,1.7599999631711143,1.8300000145377175,3100.0
2019-09-18,1.7699999534793025,1.8699999757704704,1.7699999534793025,1.849999995154094,23000.0
2019-09-19,1.8699999757704704,1.9799999883698256,1.849999995154094,1.9400000271370736,17800.0
2019-09-20,1.9400000271370736,2.0799998914517057,1.909999937003222,2.0799998914517057,83900.0
2019-09-23,2.0299999399107658,2.0799998914517057,1.9400000271370736,2.0799998914517057,46900.0
2019-09-24,2.0599999108353297,2.2000000135685367,1.9799999883698256,2.2000000135685367,53400.0
2019-09-25,2.0999998720680817,2.0999998720680817,2.0499999205271418,2.0999998720680817,22800.0
2019-09-26,2.0999998720680817,2.0999998720680817,1.9600000077534496,1.9600000077534496,10600.0
2019-09-27,1.9999999689862016,1.9999999689862016,1.9400000271370736,1.9699999980616372,3700.0
2019-09-30,1.9799999883698256,2.0499999205271418,1.7399999825547383,1.7499999728629263,776700.0
2019-10-01,1.7499999728629263,1.8300000145377175,1.7200000019383623,1.7399999825547383,34800.0
2019-10-02,1.7399999825547383,1.9999999689862016,1.7399999825547383,1.929999917619598,30000.0
2019-10-03,1.909999937003222,1.9999999689862016,1.889999956386846,1.9600000077534496,13400.0
2019-10-04,1.9899999786780136,1.9899999786780136,1.840000004845906,1.859999985462282,27400.0
2019-10-07,1.840000004845906,1.899999946695034,1.7599999631711143,1.7699999534793025,32500.0
2019-10-08,1.7599999631711143,1.7999999244038662,1.6900000310137984,1.7799999437874905,59100.0
2019-10-09,1.7999999244038662,1.8099999147120545,1.7299999922465503,1.7399999825547383,3100.0
2019-10-10,1.7999999244038662,1.8300000145377175,1.7399999825547383,1.7699999534793025,15600.0
2019-10-11,1.7599999631711143,1.7599999631711143,1.6799999214963228,1.6799999214963228,18000.0
2019-10-15,1.7499999728629263,1.7699999534793025,1.6699999311881348,1.7200000019383623,39400.0
2019-10-16,1.789999934095678,1.8300000145377175,1.7100000116301746,1.8300000145377175,18700.0
2019-10-17,1.9400000271370736,1.9500000174452616,1.849999995154094,1.879999966078658,25900.0
2019-10-18,1.879999966078658,1.899999946695034,1.840000004845906,1.889999956386846,7200.0
2019-10-21,1.909999937003222,1.929999917619598,1.8099999147120545,1.8099999147120545,14100.0
2019-10-22,1.8300000145377175,1.8699999757704704,1.8099999147120545,1.8699999757704704,7000.0
2019-10-23,1.849999995154094,1.849999995154094,1.7799999437874905,1.840000004845906,4100.0
2019-10-24,1.840000004845906,1.899999946695034,1.840000004845906,1.899999946695034,10400.0
2019-10-25,1.909999937003222,1.9400000271370736,1.879999966078658,1.899999946695034,17900.0
2019-10-28,1.899999946695034,1.899999946695034,1.849999995154094,1.879999966078658,2000.0
2019-10-29,1.859999985462282,1.8699999757704704,1.8099999147120545,1.8300000145377175,5800.0
2019-10-30,1.8300000145377175,1.859999985462282,1.7999999244038662,1.7999999244038662,2300.0
2019-10-31,1.8300000145377175,1.8300000145377175,1.8200000242295309,1.8300000145377175,1300.0
2019-11-01,1.7999999244038662,1.859999985462282,1.7999999244038662,1.849999995154094,2900.0
2019-11-04,1.7999999244038662,1.8099999147120545,1.7399999825547383,1.7599999631711143,11400.0
2019-11-05,1.7799999437874905,1.8300000145377175,1.7599999631711143,1.8300000145377175,3300.0
2019-11-06,1.879999966078658,1.879999966078658,1.7200000019383623,1.7499999728629263,13800.0
2019-11-07,1.7299999922465503,1.7499999728629263,1.6900000310137984,1.7299999922465503,6400.0
2019-11-08,1.7799999437874905,1.7999999244038662,1.7599999631711143,1.7999999244038662,11300.0
2019-11-11,1.789999934095678,1.789999934095678,1.7200000019383623,1.7200000019383623,4000.0
2019-11-12,1.7299999922465503,1.7299999922465503,1.6900000310137984,1.6900000310137984,11600.0
2019-11-13,1.7000000213219864,1.7399999825547383,1.6900000310137984,1.7200000019383623,3600.0
2019-11-14,1.7499999728629263,1.7499999728629263,1.5599999185887792,1.6599999408799468,26700.0
2019-11-15,1.9400000271370736,1.9400000271370736,1.7399999825547383,1.7399999825547383,19200.0
2019-11-18,1.7799999437874905,1.899999946695034,1.7799999437874905,1.899999946695034,41200.0
2019-11-19,1.8200000242295309,1.859999985462282,1.6900000310137984,1.7799999437874905,26600.0
2019-11-20,1.840000004845906,1.840000004845906,1.7399999825547383,1.7399999825547383,16000.0
2019-11-21,1.7499999728629263,1.7499999728629263,1.7499999728629263,1.7499999728629263,1300.0
2019-11-22,1.7399999825547383,1.7599999631711143,1.6900000310137984,1.7599999631711143,17700.0
2019-11-25,1.7200000019383623,1.7200000019383623,1.6599999408799468,1.7000000213219864,7000.0
2019-11-26,1.6499999505717589,1.6900000310137984,1.6499999505717589,1.6900000310137984,13600.0
2019-11-27,1.609999989339007,1.6799999214963228,1.609999989339007,1.6699999311881348,10300.0
2019-11-28,1.6900000310137984,1.7100000116301746,1.6900000310137984,1.7100000116301746,3300.0
2019-11-29,1.6900000310137984,1.7100000116301746,1.6900000310137984,1.7100000116301746,4400.0
2019-12-02,1.609999989339007,1.6599999408799468,1.609999989339007,1.6599999408799468,8600.0
2019-12-03,1.7100000116301746,1.7100000116301746,1.6499999505717589,1.7000000213219864,8800.0
2019-12-04,1.7000000213219864,1.7000000213219864,1.6399999602635709,1.6499999505717589,3900.0
2019-12-05,1.6299999699553829,1.6699999311881348,1.6199999796471949,1.6499999505717589,1900.0
2019-12-06,1.6299999699553829,1.6499999505717589,1.5499999282805912,1.6299999699553829,15400.0
2019-12-09,1.6199999796471949,1.91999992731141,1.6199999796471949,1.8099999147120545,34500.0
2019-12-10,1.8300000145377175,1.8300000145377175,1.7699999534793025,1.7699999534793025,17800.0
2019-12-11,1.789999934095678,1.8099999147120545,1.7299999922465503,1.7599999631711143,31000.0
2019-12-12,1.6599999408799468,1.8300000145377175,1.6599999408799468,1.8200000242295309,28600.0
2019-12-13,1.7999999244038662,1.7999999244038662,1.7299999922465503,1.7299999922465503,4400.0
2019-12-16,1.7299999922465503,1.7599999631711143,1.7000000213219864,1.7000000213219864,7900.0
2019-12-17,1.7399999825547383,1.7499999728629263,1.6599999408799468,1.6599999408799468,43900.0
2019-12-18,1.6900000310137984,1.7499999728629263,1.6900000310137984,1.7499999728629263,13000.0
2019-12-19,1.7200000019383623,1.7399999825547383,1.6699999311881348,1.7200000019383623,5400.0
2019-12-20,1.7200000019383623,1.909999937003222,1.7200000019383623,1.849999995154094,32800.0
2019-12-23,1.7299999922465503,1.9999999689862016,1.7299999922465503,1.9999999689862016,82800.0
2019-12-24,1.9899999786780136,1.9999999689862016,1.899999946695034,1.9500000174452616,9100.0
2019-12-27,1.9999999689862016,1.9999999689862016,1.9500000174452616,1.9799999883698256,33900.0
2019-12-30,1.9999999689862016,1.9999999689862016,1.9500000174452616,1.9699999980616372,11400.0
2019-12-31,1.9400000271370736,1.9500000174452616,1.91999992731141,1.9500000174452616,35100.0
2020-01-02,1.9799999883698256,2.0999998720680817,1.9799999883698256,2.0999998720680817,30400.0
2020-01-03,1.849999995154094,2.0999998720680817,1.849999995154094,2.0999998720680817,27200.0
2020-01-06,2.1199998526844577,2.2499999651094766,2.0999998720680817,2.2499999651094766,50500.0
2020-01-07,2.289999926342229,2.289999926342229,2.0999998720680817,2.1400000717194088,21400.0
2020-01-08,1.9999999689862016,2.0999998720680817,1.9600000077534496,2.0999998720680817,50600.0
2020-01-09,2.0499999205271418,2.2000000135685367,2.00999995929439,2.1700000426439727,35100.0
2020-01-10,2.1700000426439727,2.1700000426439727,2.0599999108353297,2.1700000426439727,26700.0
2020-01-13,2.0999998720680817,2.0999998720680817,2.0299999399107658,2.0599999108353297,9300.0
2020-01-14,2.0799998914517057,2.0999998720680817,1.9400000271370736,2.0999998720680817,18200.0
2020-01-15,2.039999930218954,2.039999930218954,1.9899999786780136,2.00999995929439,12900.0
2020-01-16,1.9899999786780136,1.9999999689862016,1.9500000174452616,1.9999999689862016,20800.0
2020-01-17,1.9699999980616372,1.9899999786780136,1.8099999147120545,1.8200000242295309,25100.0
2020-01-20,1.840000004845906,1.879999966078658,1.8099999147120545,1.8099999147120545,14800.0
2020-01-21,1.8200000242295309,1.8300000145377175,1.789999934095678,1.7999999244038662,14900.0
2020-01-22,1.8099999147120545,1.849999995154094,1.8099999147120545,1.8099999147120545,5600.0
2020-01-23,1.8300000145377175,1.8300000145377175,1.7599999631711143,1.8200000242295309,16700.0
2020-01-24,1.7999999244038662,1.8300000145377175,1.7799999437874905,1.8200000242295309,11700.0
2020-01-27,1.840000004845906,1.909999937003222,1.7699999534793025,1.7799999437874905,17800.0
2020-01-28,1.7999999244038662,1.929999917619598,1.7999999244038662,1.909999937003222,19500.0
2020-01-29,1.889999956386846,1.9999999689862016,1.849999995154094,1.9999999689862016,24100.0
2020-01-30,1.889999956386846,1.9699999980616372,1.889999956386846,1.899999946695034,3500.0
2020-01-31,1.899999946695034,1.899999946695034,1.7699999534793025,1.7699999534793025,16800.0
2020-02-03,1.609999989339007,1.7399999825547383,1.609999989339007,1.7200000019383623,18400.0
2020-02-04,1.7299999922465503,1.7999999244038662,1.7299999922465503,1.7999999244038662,33800.0
2020-02-05,1.7799999437874905,1.7799999437874905,1.7200000019383623,1.7200000019383623,3700.0
2020-02-06,1.7200000019383623,1.7299999922465503,1.7000000213219864,1.7299999922465503,8600.0
2020-02-07,1.7100000116301746,1.7200000019383623,1.6299999699553829,1.7200000019383623,9300.0
2020-02-10,1.7200000019383623,1.7399999825547383,1.7200000019383623,1.7200000019383623,3500.0
2020-02-11,1.7200000019383623,1.7399999825547383,1.7000000213219864,1.7299999922465503,22800.0
2020-02-12,1.6900000310137984,1.7000000213219864,1.6699999311881348,1.7000000213219864,31100.0
2020-02-13,1.6799999214963228,1.6799999214963228,1.6399999602635709,1.6799999214963228,2800.0
2020-02-14,1.7000000213219864,1.7000000213219864,1.6799999214963228,1.7000000213219864,4200.0
2020-02-18,1.7000000213219864,1.7200000019383623,1.609999989339007,1.7000000213219864,94300.0
2020-02-19,1.7100000116301746,1.7999999244038662,1.7100000116301746,1.7699999534793025,37400.0
2020-02-20,1.6599999408799468,1.7999999244038662,1.6599999408799468,1.7999999244038662,36000.0
2020-02-21,1.7999999244038662,1.7999999244038662,1.7000000213219864,1.7699999534793025,18700.0
2020-02-24,1.7200000019383623,1.7999999244038662,1.6900000310137984,1.7200000019383623,29800.0
2020-02-25,1.6499999505717589,1.6599999408799468,1.570000028106255,1.570000028106255,39400.0
2020-02-26,1.6699999311881348,1.6799999214963228,1.4700000058150873,1.4700000058150873,90100.0
2020-02-27,1.4999999767396512,1.539999937972403,1.4099999447566716,1.4199999350648596,40100.0
2020-02-28,1.4600000155068995,1.4600000155068995,0.8199999801317854,0.8199999801317854,456200.0
2020-03-02,1.0499999360340408,1.249999980616376,0.9700000135685368,1.1000000067842683,167700.0
2020-03-03,1.2899999418491277,1.580000018414443,1.200000029075436,1.4799999961232753,99600.0
2020-03-04,1.299999932157316,1.3799999738321076,1.1799999292497725,1.3200000319829797,62900.0
2020-03-05,1.3200000319829797,1.3200000319829797,1.200000029075436,1.200000029075436,52900.0
2020-03-06,1.259999970924564,1.3799999738321076,1.23,1.249999980616376,36100.0
2020-03-09,0.9100000121147648,1.1000000067842683,0.8600000009691812,1.0599999263422288,175700.0
2020-03-10,1.0700000358597044,1.1000000067842683,0.9999999844931008,0.9999999844931008,67000.0
2020-03-11,1.0499999360340408,1.0499999360340408,0.929999992731141,0.9899999941849128,41800.0
2020-03-12,0.929999992731141,1.1000000067842683,0.9200000024229528,0.9200000024229528,103600.0
2020-03-13,0.939999983039329,1.0900000164760804,0.939999983039329,0.949999973347517,69100.0
2020-03-16,0.8999999622019331,0.949999973347517,0.8500000106609932,0.949999973347517,57100.0
2020-03-17,0.949999973347517,1.1499999583252083,0.929999992731141,0.9999999844931008,88200.0
2020-03-18,0.9899999941849128,0.9899999941849128,0.8600000009691812,0.8600000009691812,51400.0
2020-03-19,0.8999999622019331,0.9899999941849128,0.8999999622019331,0.9800000038767248,31400.0
2020-03-20,0.9999999844931008,0.9999999844931008,0.949999973347517,0.9899999941849128,11800.0
2020-03-23,0.9999999844931008,1.0199999651094769,0.939999983039329,1.0199999651094769,15300.0
2020-03-24,1.0299999554176649,1.1000000067842683,0.9899999941849128,1.1000000067842683,63300.0
2020-03-25,1.0900000164760804,1.0900000164760804,0.949999973347517,1.0499999360340408,71700.0
2020-03-26,1.0499999360340408,1.0900000164760804,1.0399999457258526,1.0499999360340408,35700.0
2020-03-27,1.0499999360340408,1.0499999360340408,0.929999992731141,0.929999992731141,28100.0
2020-03-30,0.9599999636557052,1.0399999457258526,0.9599999636557052,0.9599999636557052,16700.0
2020-03-31,0.929999992731141,0.9700000135685368,0.929999992731141,0.9700000135685368,26900.0
2020-04-01,0.929999992731141,0.9800000038767248,0.8999999622019331,0.949999973347517,43900.0
2020-04-02,0.949999973347517,0.9999999844931008,0.8799999815855571,0.9999999844931008,23800.0
2020-04-03,0.9800000038767248,0.9899999941849128,0.9200000024229528,0.9599999636557052,7500.0
2020-04-06,0.939999983039329,0.9999999844931008,0.939999983039329,0.9899999941849128,14000.0
2020-04-07,0.9899999941849128,0.9899999941849128,0.949999973347517,0.9800000038767248,15600.0
2020-04-08,0.9999999844931008,0.9999999844931008,0.9700000135685368,0.9899999941849128,5400.0
2020-04-09,0.9999999844931008,1.0700000358597044,0.9999999844931008,1.0399999457258526,59600.0
2020-04-13,1.0900000164760804,1.3200000319829797,1.0700000358597044,1.299999932157316,102000.0
2020-04-14,1.3999999544484836,1.599999999030819,1.269999961232752,1.3599999932157316,69100.0
2020-04-15,1.4099999447566716,1.4099999447566716,1.269999961232752,1.299999932157316,36200.0
2020-04-16,1.3400000125993556,1.4299999253730475,1.3400000125993556,1.3699999835239196,21100.0
2020-04-17,1.3999999544484836,1.4299999253730475,1.3200000319829797,1.3699999835239196,10100.0
2020-04-20,1.3799999738321076,1.3799999738321076,1.3300000222911676,1.3599999932157316,10000.0
2020-04-21,1.269999961232752,1.3500000029075436,1.2100000193836242,1.299999932157316,22000.0
2020-04-22,1.2899999418491277,1.3899999641402956,1.2899999418491277,1.3799999738321076,28200.0
2020-04-23,1.3200000319829797,1.4400000348905233,1.2899999418491277,1.3999999544484836,36700.0
2020-04-24,1.4199999350648596,1.539999937972403,1.4199999350648596,1.5299999476642152,53600.0
2020-04-27,1.580000018414443,1.6399999602635709,1.5099999670478392,1.6199999796471949,31000.0
2020-04-28,1.599999999030819,1.7000000213219864,1.599999999030819,1.6900000310137984,68400.0
2020-04-29,1.7100000116301746,1.7499999728629263,1.7000000213219864,1.7399999825547383,15600.0
2020-04-30,1.789999934095678,1.9999999689862016,1.7799999437874905,1.9699999980616372,193500.0
2020-05-01,1.9500000174452616,1.9500000174452616,1.840000004845906,1.889999956386846,13900.0
2020-05-04,1.849999995154094,1.849999995154094,1.6199999796471949,1.6900000310137984,68500.0
2020-05-05,1.7499999728629263,1.840000004845906,1.7000000213219864,1.7200000019383623,25200.0
2020-05-06,1.7000000213219864,1.7000000213219864,1.609999989339007,1.6399999602635709,31300.0
2020-05-07,1.6499999505717589,1.840000004845906,1.6199999796471949,1.8300000145377175,56700.0
2020-05-08,1.8300000145377175,1.859999985462282,1.7599999631711143,1.849999995154094,55700.0
2020-05-11,1.8300000145377175,1.859999985462282,1.7699999534793025,1.859999985462282,44000.0
2020-05-12,1.840000004845906,1.9600000077534496,1.7699999534793025,1.8200000242295309,58800.0
2020-05-13,1.7999999244038662,1.889999956386846,1.7699999534793025,1.8200000242295309,24900.0
2020-05-14,1.789999934095678,1.7999999244038662,1.7100000116301746,1.7699999534793025,21500.0
2020-05-15,1.7699999534793025,1.9600000077534496,1.7699999534793025,1.879999966078658,30100.0
2020-05-19,1.899999946695034,2.0999998720680817,1.7499999728629263,1.9999999689862016,137300.0
2020-05-20,1.9400000271370736,2.0999998720680817,1.899999946695034,1.9899999786780136,114600.0
2020-05-21,2.0499999205271418,2.0699999011435177,1.9600000077534496,2.0699999011435177,33600.0
2020-05-22,2.00999995929439,2.0699999011435177,1.9699999980616372,1.9999999689862016,10600.0
2020-05-25,1.91999992731141,2.019999949602578,1.889999956386846,1.9699999980616372,5900.0
2020-05-26,2.00999995929439,2.039999930218954,1.889999956386846,1.9799999883698256,12700.0
2020-05-27,1.9799999883698256,1.9799999883698256,1.929999917619598,1.9600000077534496,9200.0
2020-05-28,1.9799999883698256,2.0999998720680817,1.9699999980616372,2.0999998720680817,42800.0
2020-05-29,2.0499999205271418,2.0999998720680817,1.9799999883698256,2.0999998720680817,30200.0
2020-06-01,2.0999998720680817,2.499999961232752,2.0899998817598937,2.440000019383624,113400.0
2020-06-02,2.329999887574981,2.4000000581508725,2.2799999360340406,2.4000000581508725,83500.0
2020-06-03,2.390000067842684,2.390000067842684,2.1600000523357847,2.2000000135685367,44200.0
2020-06-04,2.1900000232603487,2.2399999748012887,2.1600000523357847,2.1900000232603487,23700.0
2020-06-05,2.1600000523357847,2.3399998778831685,2.0999998720680817,2.319999897266793,62200.0
2020-06-08,2.2999999166504166,2.2999999166504166,2.2000000135685367,2.2000000135685367,25200.0
2020-06-09,2.1800000329521607,2.2799999360340406,2.1300000814112208,2.1700000426439727,12500.0
2020-06-10,2.2100000038767247,2.2399999748012887,2.1199998526844577,2.2000000135685367,8800.0
2020-06-11,2.1700000426439727,2.1700000426439727,1.9699999980616372,1.9699999980616372,19400.0
2020-06-12,2.019999949602578,2.039999930218954,1.9500000174452616,1.9699999980616372,25800.0
2020-06-15,1.899999946695034,1.91999992731141,1.8200000242295309,1.91999992731141,9900.0
2020-06-16,2.2499999651094766,2.2499999651094766,1.8099999147120545,1.8300000145377175,30700.0
2020-06-17,1.8200000242295309,1.8200000242295309,1.7499999728629263,1.7499999728629263,21700.0
2020-06-18,1.7499999728629263,1.7499999728629263,1.6399999602635709,1.6399999602635709,33100.0
2020-06-19,1.7399999825547383,1.8200000242295309,1.4600000155068995,1.5599999185887792,84100.0
2020-06-22,1.6299999699553829,1.9699999980616372,1.5099999670478392,1.5599999185887792,263800.0
2020-06-23,1.580000018414443,1.7499999728629263,1.5499999282805912,1.570000028106255,155300.0
2020-06-24,1.570000028106255,1.6599999408799468,1.5599999185887792,1.580000018414443,25000.0
2020-06-25,1.6299999699553829,1.6299999699553829,1.5599999185887792,1.580000018414443,19400.0
2020-06-26,1.580000018414443,1.599999999030819,1.5499999282805912,1.5499999282805912,38900.0
2020-06-29,1.6199999796471949,1.6599999408799468,1.269999961232752,1.3899999641402956,113400.0
2020-06-30,1.4400000348905233,1.539999937972403,1.3799999738321076,1.4199999350648596,125200.0
2020-07-02,1.4999999767396512,1.4999999767396512,1.4099999447566716,1.4299999253730475,34900.0
2020-07-03,1.4299999253730475,1.4999999767396512,1.3699999835239196,1.4799999961232753,22900.0
2020-07-06,1.4999999767396512,1.5199999573560272,1.4299999253730475,1.4600000155068995,46400.0
2020-07-07,1.4999999767396512,1.4999999767396512,1.4400000348905233,1.4600000155068995,62500.0
2020-07-08,1.4899999864314633,1.570000028106255,1.3799999738321076,1.4099999447566716,105200.0
2020-07-09,1.4600000155068995,1.5599999185887792,1.3300000222911676,1.3599999932157316,98300.0
2020-07-10,1.4400000348905233,1.4700000058150873,1.2899999418491277,1.2899999418491277,85900.0
2020-07-13,1.3500000029075436,1.4600000155068995,1.3500000029075436,1.4500000251987113,63700.0
2020-07-14,1.5299999476642152,1.6599999408799468,1.4700000058150873,1.6299999699553829,104000.0
2020-07-15,1.6499999505717589,1.789999934095678,1.6499999505717589,1.789999934095678,74400.0
2020-07-16,1.7499999728629263,1.7799999437874905,1.6499999505717589,1.6499999505717589,93100.0
2020-07-17,1.7299999922465503,1.7299999922465503,1.590000008722631,1.6599999408799468,22600.0
2020-07-20,1.7299999922465503,1.9500000174452616,1.7299999922465503,1.9400000271370736,205200.0
2020-07-21,2.0699999011435177,2.2000000135685367,1.9999999689862016,2.0299999399107658,161500.0
2020-07-22,2.0999998720680817,2.150000062027597,1.909999937003222,1.909999937003222,89500.0
2020-07-23,1.9500000174452616,2.00999995929439,1.7100000116301746,1.8099999147120545,140900.0
2020-07-24,1.859999985462282,1.9500000174452616,1.8200000242295309,1.8699999757704704,31500.0
2020-07-27,2.1099998623762697,2.1099998623762697,1.8699999757704704,1.9500000174452616,106800.0
2020-07-28,1.929999917619598,2.219999994184912,1.929999917619598,2.150000062027597,387000.0
2020-07-29,2.1600000523357847,2.1800000329521607,2.0299999399107658,2.1800000329521607,81800.0
2020-07-30,2.1300000814112208,2.1300000814112208,1.909999937003222,2.00999995929439,65100.0
2020-07-31,1.9699999980616372,2.2499999651094766,1.9500000174452616,2.1600000523357847,18800.0
2020-08-04,2.1400000717194088,2.9599999922465505,2.0999998720680817,2.489999970924564,160800.0
2020-08-05,2.499999961232752,2.8800000697810466,2.499999961232752,2.7000000058150877,132300.0
2020-08-06,2.759999947664215,2.759999947664215,2.4699999903081875,2.519999941849128,140500.0
2020-08-07,2.46,2.499999961232752,2.1099998623762697,2.3499998681913565,72600.0
2020-08-10,2.3499998681913565,2.450000009691812,2.329999887574981,2.41000004845906,59500.0
2020-08-11,2.329999887574981,2.380000077534496,2.2000000135685367,2.3499998681913565,138900.0
2020-08-12,2.2100000038767247,2.2699999457258526,2.1600000523357847,2.2499999651094766,56900.0
2020-08-13,2.2599999554176646,2.3399998778831685,2.2100000038767247,2.3399998778831685,61700.0
2020-08-14,2.2999999166504166,2.3399998778831685,2.289999926342229,2.319999897266793,24500.0
2020-08-17,2.3399998778831685,2.4000000581508725,2.2799999360340406,2.3599998584995445,40200.0
2020-08-18,2.3399998778831685,2.380000077534496,2.2299999844931007,2.289999926342229,61800.0
2020-08-19,2.219999994184912,2.2999999166504166,2.1900000232603487,2.1900000232603487,77600.0
2020-08-20,2.2000000135685367,2.219999994184912,2.1700000426439727,2.219999994184912,34300.0
2020-08-21,2.2299999844931007,2.380000077534496,2.1700000426439727,2.329999887574981,107500.0
2020-08-24,2.329999887574981,2.3599998584995445,2.2499999651094766,2.2499999651094766,101100.0
2020-08-25,2.2599999554176646,2.390000067842684,2.219999994184912,2.3499998681913565,70900.0
2020-08-26,2.3399998778831685,2.4000000581508725,2.319999897266793,2.4000000581508725,53500.0
2020-08-27,2.390000067842684,2.4000000581508725,2.2999999166504166,2.3399998778831685,53800.0
2020-08-28,2.2699999457258526,2.4699999903081875,2.2499999651094766,2.4699999903081875,122300.0
2020-08-31,2.420000038767248,2.499999961232752,2.380000077534496,2.499999961232752,71500.0
2020-09-01,2.499999961232752,2.499999961232752,2.4000000581508725,2.450000009691812,109300.0
2020-09-02,2.4000000581508725,2.4000000581508725,2.2599999554176646,2.390000067842684,41300.0
2020-09-03,2.380000077534496,2.4000000581508725,2.2599999554176646,2.309999906958605,39600.0
2020-09-04,2.2599999554176646,2.329999887574981,2.0999998720680817,2.2699999457258526,47500.0
2020-09-08,2.2399999748012887,2.4000000581508725,2.150000062027597,2.3599998584995445,101500.0
2020-09-09,2.3699998488077325,2.450000009691812,2.319999897266793,2.420000038767248,58200.0
2020-09-10,2.46,2.489999970924564,2.420000038767248,2.46,67500.0
2020-09-11,2.440000019383624,2.440000019383624,2.3599998584995445,2.380000077534496,29000.0
2020-09-14,2.4000000581508725,2.46,2.329999887574981,2.390000067842684,105200.0
2020-09-15,2.46,2.829999879821531,2.46,2.759999947664215,208800.0
2020-09-16,2.759999947664215,2.759999947664215,2.579999883698256,2.599999864314632,123600.0
2020-09-17,2.599999864314632,2.7000000058150877,2.55999990308188,2.7000000058150877,72500.0
2020-09-18,2.6400000639659598,2.7000000058150877,2.6400000639659598,2.7000000058150877,202300.0
2020-09-21,2.55999990308188,2.619999844931008,2.479999980616376,2.619999844931008,121600.0
2020-09-22,2.6400000639659598,2.6400000639659598,2.499999961232752,2.50999995154094,6200.0
2020-09-23,2.6700000348905237,2.6700000348905237,2.2699999457258526,2.289999926342229,154000.0
2020-09-24,2.319999897266793,2.450000009691812,2.309999906958605,2.4000000581508725,28100.0
2020-09-25,2.430000029075436,2.499999961232752,2.3399998778831685,2.3699998488077325,20700.0
2020-09-28,2.499999961232752,2.499999961232752,2.380000077534496,2.4000000581508725,50800.0
2020-09-29,2.430000029075436,2.5399999224655043,2.420000038767248,2.4699999903081875,40600.0
2020-09-30,2.519999941849128,2.619999844931008,2.479999980616376,2.60999985462282,25500.0
2020-10-01,2.7000000058150877,2.779999928280591,2.6800000251987117,2.7000000058150877,233500.0
2020-10-02,2.650000054274148,2.719999986431463,2.6300000736577718,2.719999986431463,37200.0
2020-10-05,2.6900000155068997,2.719999986431463,2.650000054274148,2.719999986431463,21000.0
2020-10-06,2.749999957356027,2.749999957356027,2.6400000639659598,2.7000000058150877,60000.0
2020-10-07,2.650000054274148,2.650000054274148,2.529999932157316,2.619999844931008,40800.0
2020-10-08,2.619999844931008,2.7000000058150877,2.619999844931008,2.7000000058150877,15200.0
2020-10-09,2.7000000058150877,2.7099999961232752,2.6400000639659598,2.7099999961232752,112800.0
2020-10-13,2.599999864314632,2.749999957356027,2.599999864314632,2.749999957356027,72900.0
2020-10-14,2.749999957356027,2.759999947664215,2.7099999961232752,2.749999957356027,55900.0
2020-10-15,2.759999947664215,2.799999908896967,2.759999947664215,2.799999908896967,46200.0
2020-10-16,2.799999908896967,2.9100000407056106,2.799999908896967,2.8900000600892346,85800.0
2020-10-19,2.900000050397423,3.0799998759448064,2.869999841054283,3.0599998953284304,116100.0
2020-10-20,3.0499999050202424,3.1500000465206983,2.9500000019383625,3.0999998565611824,290300.0
2020-10-21,3.0899998662529944,3.2399999592943898,3.0699998856366184,3.14000005621251,78100.0
2020-10-22,3.1500000465206983,3.2499999496025778,3.1199998371775584,3.160000036828886,44500.0
2020-10-23,3.0999998565611824,3.229999968986202,3.0699998856366184,3.170000027137074,18000.0
2020-10-26,3.180000017445262,3.2499999496025778,3.0499999050202424,3.2199999786780134,83100.0
2020-10-27,3.229999968986202,3.28999991083533,3.0999998565611824,3.2499999496025778,31200.0
2020-10-28,3.14000005621251,3.14000005621251,2.9999999534793025,3.039999914712055,72200.0
2020-10-29,3.0999998565611824,3.0999998565611824,2.9500000019383625,3.0099999437874905,45800.0
2020-10-30,2.969999982554738,3.0699998856366184,2.969999982554738,3.039999914712055,34100.0
2020-11-02,2.9899999631711145,3.039999914712055,2.9899999631711145,3.039999914712055,21900.0
2020-11-03,3.1500000465206983,3.160000036828886,3.0799998759448064,3.0899998662529944,28200.0
2020-11-04,3.14000005621251,3.3299998720680817,3.14000005621251,3.229999968986202,41200.0
2020-11-05,3.14000005621251,3.400000042643973,3.0999998565611824,3.2999999011435177,140100.0
2020-11-06,3.2599999399107658,3.3099998914517057,3.19000000775345,3.3099998914517057,135100.0
2020-11-09,3.2999999011435177,3.2999999011435177,3.0499999050202424,3.2499999496025778,83200.0
2020-11-10,3.2499999496025778,3.2499999496025778,3.0899998662529944,3.0899998662529944,55900.0
2020-11-11,3.0699998856366184,3.19000000775345,3.0699998856366184,3.180000017445262,41600.0
2020-11-12,3.180000017445262,3.2499999496025778,3.180000017445262,3.229999968986202,136800.0
2020-11-13,3.2999999011435177,3.4400000038767247,3.2499999496025778,3.3499998526844577,41900.0
2020-11-16,3.3499998526844577,3.4999999457258526,3.3499998526844577,3.3599998429926456,46900.0
2020-11-17,3.2999999011435177,3.2999999011435177,3.0899998662529944,3.130000065904321,183100.0
2020-11-18,3.160000036828886,3.199999998061638,3.14000005621251,3.1500000465206983,39300.0
2020-11-19,3.1500000465206983,3.160000036828886,3.0799998759448064,3.0899998662529944,109300.0
2020-11-20,3.0899998662529944,3.0999998565611824,3.0299999244038665,3.0799998759448064,153000.0
2020-11-23,3.0799998759448064,3.0899998662529944,2.849999860437907,2.9500000019383625,263000.0
2020-11-24,2.849999860437907,2.8800000697810466,2.759999947664215,2.839999870129719,124900.0
2020-11-25,2.839999870129719,2.9899999631711145,2.839999870129719,2.9300000213219866,38700.0
2020-11-26,2.9899999631711145,3.0199999340956785,2.8800000697810466,2.8800000697810466,49400.0
2020-11-27,2.859999850746095,2.900000050397423,2.78999991858878,2.900000050397423,55900.0
2020-11-30,2.799999908896967,2.900000050397423,2.759999947664215,2.869999841054283,46100.0
2020-12-01,2.900000050397423,3.0799998759448064,2.8800000697810466,2.9500000019383625,256100.0
2020-12-02,2.9999999534793025,2.9999999534793025,2.8800000697810466,2.9500000019383625,91100.0
2020-12-03,2.9200000310137986,2.9999999534793025,2.900000050397423,2.9500000019383625,80800.0
2020-12-04,2.9300000213219866,2.969999982554738,2.859999850746095,2.9200000310137986,67000.0
2020-12-07,2.9200000310137986,3.0599998953284304,2.9100000407056106,2.9599999922465505,128500.0
2020-12-08,2.9799999728629265,2.9899999631711145,2.9100000407056106,2.9500000019383625,193200.0
2020-12-09,2.9799999728629265,2.9799999728629265,2.78999991858878,2.900000050397423,74800.0
2020-12-10,2.900000050397423,2.9500000019383625,2.819999889513343,2.849999860437907,81900.0
2020-12-11,2.8800000697810466,2.900000050397423,2.849999860437907,2.859999850746095,31600.0
2020-12-14,2.8900000600892346,2.9300000213219866,2.799999908896967,2.799999908896967,64500.0
2020-12-15,3.0599998953284304,3.2199999786780134,2.9100000407056106,2.9999999534793025,298500.0
2020-12-16,3.0699998856366184,3.0999998565611824,2.969999982554738,3.0599998953284304,468200.0
2020-12-17,3.0599998953284304,3.400000042643973,3.039999914712055,3.3900000523357847,737700.0
2020-12-18,3.3299998720680817,3.749999941849128,3.3299998720680817,3.4999999457258526,460900.0
2020-12-21,3.73999995154094,3.749999941849128,3.5699998778831685,3.5899998584995445,326100.0
2020-12-22,3.5999998488077325,3.650000038767248,3.539999906958605,3.5999998488077325,89800.0
2020-12-23,3.609999839115921,3.69,3.5599998875749805,3.650000038767248,177100.0
2020-12-24,3.650000038767248,3.650000038767248,3.5699998778831685,3.5699998778831685,83800.0
2020-12-29,3.78999990308188,3.829999864314632,3.680000009691812,3.719999970924564,482200.0
2020-12-30,3.73999995154094,3.78999990308188,3.709999980616376,3.78999990308188,178600.0
2020-12-31,3.779999912773692,3.969999967047839,3.779999912773692,3.8499998449310073,422700.0
2021-01-04,4.09000008916467,4.229999953479302,3.719999970924564,4.199999744136163,505700.0
2021-01-05,4.18999999224655,4.199999744136163,4.099999841054284,4.179999763519787,412200.0
2021-01-06,4.159999782903411,4.179999763519787,3.910000025198712,4.09000008916467,181600.0
2021-01-07,4.09000008916467,4.150000031013798,3.999999937972403,4.09000008916467,202300.0
2021-01-08,4.079999860437908,4.079999860437908,3.5999998488077325,3.799999893390068,264700.0
2021-01-11,3.650000038767248,3.83999985462282,3.529999916650417,3.799999893390068,159700.0
2021-01-12,3.799999893390068,4.059999879821532,3.78999990308188,3.999999937972403,338800.0
2021-01-13,4.050000127931918,4.09000008916467,3.9300000058150872,3.959999976739651,269500.0
2021-01-14,4.09000008916467,4.869999810040484,4.030000147315542,4.539999891451705,694100.0
2021-01-15,4.699999736382713,4.699999736382713,4.09000008916467,4.170000011630174,452200.0
2021-01-18,4.3200001046715695,4.439999988369825,4.239999705368915,4.38999979841031,166200.0
2021-01-19,4.38999979841031,4.38999979841031,3.9399999961232752,4.010000166699166,401500.0
2021-01-20,4.150000031013798,4.179999763519787,4.09000008916467,4.150000031013798,157600.0
2021-01-21,4.179999763519787,4.179999763519787,4.039999899205156,4.070000108548294,157700.0
2021-01-22,3.999999937972403,4.059999879821532,3.83999985462282,4.01999991858878,87600.0
2021-01-25,4.09000008916467,4.099999841054284,3.859999835239196,3.900000034890524,298100.0
2021-01-26,4.010000166699166,4.059999879821532,3.969999967047839,3.979999957356027,89800.0
2021-01-27,4.010000166699166,4.050000127931918,3.769999922465504,3.8900000445823353,143500.0
2021-01-28,4.050000127931918,4.349999837177558,3.949999986431463,4.070000108548294,299500.0
2021-01-29,4.139999802287036,4.579999852684457,4.079999860437908,4.550000120178469,1918600.0
2021-02-01,4.999999922465504,5.21999970924564,4.760000155068992,4.860000058150872,802200.0
2021-02-02,4.510000158945717,4.590000081411221,4.130000050397422,4.479999949602577,475200.0
2021-02-03,4.449999740259438,4.469999720875814,4.229999953479302,4.309999875944806,156700.0
2021-02-04,4.099999841054284,4.139999802287036,3.989999947664215,4.050000127931918,329800.0
2021-02-05,4.110000069781046,4.159999782903411,3.969999967047839,4.130000050397422,155600.0
2021-02-08,4.2600001628224415,4.449999740259438,4.209999972862926,4.3200001046715695,195100.0
2021-02-09,4.380000046520697,4.459999968986201,4.3000001240551935,4.3200001046715695,144200.0
2021-02-10,4.420000007753449,4.429999759643062,4.219999724752539,4.349999837177558,95700.0
2021-02-11,4.48999970149219,4.739999697615465,4.409999779026686,4.699999736382713,457400.0
2021-02-12,4.610000062027597,4.749999926342229,4.48999970149219,4.719999716999089,318900.0
2021-02-16,4.89,5.2,4.83,5.19,611377.0
2021-02-17,5.07,5.18,5.04,5.09,189655.0
2021-02-18,5.12,5.17,4.75,4.75,181646.0
2021-02-19,4.7,4.97,4.63,4.92,169093.0
2021-02-22,5.12,6.14,5.08,5.55,1065707.0
2021-02-23,5.36,5.5,5.2,5.28,219235.0
2021-02-24,5.32,5.41,5.065,5.29,269658.0
2021-02-25,5.2,5.38,5.01,5.05,251106.0
2021-02-26,5.05,5.15,4.38,4.77,324746.0
2021-03-01,4.91,4.93,4.36,4.39,210981.0
2021-03-02,4.25,4.64,4.2,4.5,738002.0
2021-03-03,4.36,4.58,4.26,4.5,232795.0
2021-03-04,4.55,4.68,4.1,4.22,302574.0
2021-03-05,4.3,4.55,4.11,4.36,255644.0
2021-03-08,4.34,4.53,4.21,4.5,151675.0
2021-03-09,4.55,4.71,4.46,4.59,166698.0
2021-03-10,4.75,4.75,4.49,4.67,193903.0
2021-03-11,4.78,4.8,4.61,4.63,122814.0
2021-03-12,4.7,5.18,4.63,5.13,286843.0
2021-03-15,5.2,5.62,5.13,5.5,216836.0
2021-03-16,5.48,5.6,5.3,5.39,217483.0
2021-03-17,5.31,5.69,5.22,5.55,168818.0
2021-03-18,5.5,5.76,5.41,5.44,171179.0
2021-03-19,5.4,5.59,5.12,5.58,180371.0
2021-03-22,5.52,5.57,5.22,5.28,115841.0
2021-03-23,5.12,5.18,4.91,5.0,184984.0
2021-03-24,4.98,5.18,4.9,4.93,170763.0
2021-03-25,4.9,4.95,4.77,4.81,53007.0
2021-03-26,4.81,4.9,4.72,4.79,82744.0
2021-03-29,4.81,4.96,4.64,4.67,119570.0
2021-03-30,4.5,4.8,4.5,4.76,142344.0
2021-03-31,4.8,5.11,4.63,4.93,237967.0
2021-04-01,5.11,5.15,4.8,5.1,184187.0
2021-04-05,4.86,5.24,4.86,5.16,73685.0
2021-04-06,5.12,5.47,5.1,5.19,108273.0
2021-04-07,5.26,5.41,5.05,5.1,101597.0
2021-04-08,5.26,5.97,5.1,5.97,313341.0
2021-04-09,5.83,5.92,5.63,5.9,125977.0
2021-04-12,5.83,6.0,5.71,5.91,185331.0
2021-04-13,6.0,6.2,5.75,6.19,318939.0
2021-04-14,6.1,6.2,6.0,6.15,118156.0
2021-04-15,6.1,6.87,6.02,6.72,343016.0
2021-04-16,6.7,6.88,6.47,6.84,152827.0
2021-04-19,6.99,7.0,6.74,6.87,338194.0
2021-04-20,6.8,6.9,5.79,6.81,257296.0
2021-04-21,6.69,6.98,6.6,6.95,179630.0
2021-04-22,6.95,7.2,6.85,6.95,347914.0
2021-04-23,7.0,7.05,6.62,6.84,225951.0
2021-04-26,6.84,7.1,6.84,6.97,190521.0
2021-04-27,7.0,7.25,6.95,6.95,357006.0
2021-04-28,7.0,7.74,6.9,7.7,491560.0
2021-04-29,7.6,7.78,7.15,7.68,393707.0
2021-04-30,7.78,8.03,7.33,7.55,520973.0
2021-05-03,7.53,7.83,7.3,7.36,276549.0
2021-05-04,7.53,7.53,6.86,7.03,310442.0
2021-05-05,7.01,7.2,6.76,6.83,264243.0
2021-05-06,7.11,7.32,6.98,7.12,230895.0
2021-05-07,7.22,7.48,7.11,7.35,164394.0
2021-05-10,7.48,7.59,7.1,7.14,285961.0
2021-05-11,6.92,7.6,6.62,7.59,343879.0
2021-05-12,7.59,7.74,6.92,7.08,508289.0
2021-05-13,6.86,7.23,6.85,6.88,162451.0
2021-05-14,6.97,7.59,6.93,7.48,260558.0
2021-05-17,7.58,8.08,7.38,8.03,349748.0
2021-05-18,8.05,8.05,7.48,7.81,282537.0
2021-05-19,7.9,8.25,7.69,7.8,347846.0
2021-05-20,8.0,8.055,7.34,7.45,471207.0
2021-05-21,7.45,7.59,7.18,7.42,182368.0
2021-05-25,7.42,7.75,7.35,7.39,360915.0
2021-05-26,7.4,7.55,7.17,7.28,242438.0
2021-05-27,7.36,7.37,7.13,7.3,133726.0
2021-05-28,7.22,7.57,7.17,7.42,293780.0
2021-05-31,7.46,7.6,7.25,7.35,142888.0
2021-06-01,7.55,7.64,7.27,7.53,230443.0
2021-06-02,7.5,7.53,7.29,7.4,144621.0
2021-06-03,7.26,7.55,7.16,7.45,270106.0
2021-06-04,7.5,8.47,7.4,8.31,541464.0
2021-06-07,8.13,8.42,8.0,8.34,253967.0
2021-06-08,9.01,9.1,8.23,8.47,410227.0
2021-06-09,8.57,8.73,8.27,8.31,221380.0
2021-06-10,8.31,8.53,8.01,8.44,371971.0
2021-06-11,8.35,8.48,8.28,8.33,216460.0
2021-06-14,8.3,8.41,8.23,8.29,182987.0
2021-06-15,8.25,8.3,7.8,7.81,390515.0
2021-06-16,7.88,8.48,7.85,8.03,227413.0
2021-06-17,7.72,7.76,7.35,7.66,282015.0
2021-06-18,7.7,7.89,7.55,7.89,312036.0
2021-06-21,7.82,7.89,7.5,7.55,184340.0
2021-06-22,7.6,7.61,7.41,7.49,232220.0
2021-06-23,7.42,7.93,7.42,7.92,138429.0
2021-06-24,7.95,8.1,7.85,8.01,205406.0
2021-06-25,8.13,8.61,8.06,8.53,613315.0
2021-06-28,8.45,8.66,8.37,8.59,205699.0
2021-06-29,8.4,8.64,8.4,8.53,236010.0
2021-06-30,8.53,9.19,8.41,9.18,359828.0
2021-07-02,9.18,10.1,9.13,9.94,545154.0
2021-07-05,9.92,9.99,9.76,9.96,105169.0
2021-07-06,9.9,10.57,9.81,10.45,543583.0
2021-07-07,10.31,10.56,9.77,9.83,317665.0
2021-07-08,9.86,9.95,9.58,9.71,447690.0
2021-07-09,9.59,10.01,9.56,9.85,353792.0
2021-07-12,9.8,10.0,9.435,9.82,122578.0
2021-07-13,9.77,10.11,9.77,10.03,117189.0
2021-07-14,10.06,10.32,10.03,10.27,191157.0
2021-07-15,10.2,10.45,10.08,10.42,243233.0
2021-07-16,10.47,10.48,8.95,9.02,314344.0
2021-07-19,8.8,9.19,8.54,8.74,417021.0
2021-07-20,8.64,9.12,8.62,8.86,221957.0
2021-07-21,8.88,9.5,8.81,9.31,225246.0
2021-07-22,9.46,9.86,9.14,9.23,128171.0
2021-07-23,9.25,9.34,8.93,9.14,137964.0
2021-07-26,9.2,9.26,8.96,9.1,93448.0
2021-07-27,9.12,9.12,8.73,9.07,111183.0
2021-07-28,9.0,9.65,8.95,9.47,111485.0
2021-07-29,9.87,10.62,9.57,10.5,230028.0
2021-07-30,10.45,10.55,10.18,10.28,88605.0
2021-08-03,10.18,10.78,9.9,10.71,246436.0
2021-08-04,10.8,11.34,10.48,11.03,381423.0
2021-08-05,11.13,11.71,10.83,11.45,344319.0
2021-08-06,11.14,11.4,10.69,11.05,208740.0
2021-08-09,10.57,10.71,9.89,10.35,254984.0
2021-08-10,10.4,10.94,10.18,10.72,342411.0
2021-08-11,10.98,11.5,10.52,11.18,588529.0
2021-08-12,11.11,11.59,10.66,11.51,542162.0
2021-08-13,11.1,11.85,10.42,11.0,752076.0
2021-08-16,10.93,11.26,10.58,11.13,441427.0
2021-08-17,10.99,11.75,10.9,11.6,650880.0
2021-08-18,11.47,11.6,10.56,10.59,503006.0
2021-08-19,9.96,10.5,9.57,10.45,492931.0
2021-08-20,10.38,11.36,10.33,10.75,528101.0
2021-08-23,11.05,11.67,10.85,11.43,690126.0
2021-08-24,10.09,10.215,9.84,10.11,1379413.0
2021-08-25,10.15,10.15,9.83,9.91,602520.0
2021-08-26,9.75,10.23,9.75,9.94,379292.0
2021-08-27,10.0,10.15,9.93,10.03,385531.0
2021-08-30,10.07,10.19,10.0,10.06,176078.0
2021-08-31,10.0,10.06,9.88,10.04,247921.0
2021-09-01,10.08,10.12,9.95,10.03,214461.0
2021-09-02,10.0,10.06,9.86,9.91,260799.0
2021-09-03,9.88,10.24,9.88,10.17,588441.0
2021-09-07,10.18,10.2,9.84,10.0,405670.0
2021-09-08,10.04,10.15,9.79,10.13,475086.0
2021-09-09,10.1,10.18,9.96,10.03,655413.0
2021-09-10,10.06,10.5,9.96,10.28,1831293.0
2021-09-13,10.5,11.38,10.17,10.44,2962699.0
2021-09-14,10.6,10.99,9.9,9.91,1526507.0
2021-09-15,9.92,10.07,9.5,9.52,1469592.0
2021-09-16,9.21,9.59,9.2,9.22,1574691.0
2021-09-17,9.1,9.92,8.87,9.0,1963175.0
2021-09-20,9.15,9.26,8.85,9.0,732146.0
2021-09-21,9.16,9.16,8.62,8.62,708241.0
2021-09-22,8.68,8.87,8.46,8.47,487946.0
2021-09-23,8.5,8.6,8.24,8.26,463792.0
2021-09-24,8.18,8.26,7.98,8.03,419972.0
2021-09-27,8.05,8.05,7.57,7.58,430933.0
2021-09-28,7.47,7.56,7.18,7.41,699078.0
2021-09-29,7.47,7.55,7.24,7.3,519991.0
2021-09-30,7.35,7.84,7.3,7.79,342611.0
2021-10-01,7.84,7.87,7.58,7.76,203256.0
2021-10-04,7.77,7.995,7.73,7.85,195737.0
2021-10-05,7.89,9.0,7.75,8.87,449824.0
2021-10-06,8.95,8.98,8.11,8.6,356231.0
2021-10-07,8.6,9.0,8.46,8.52,228171.0
2021-10-08,8.9,8.95,8.52,8.67,171433.0
2021-10-12,8.89,9.1,8.6,8.98,231979.0
2021-10-13,8.98,9.47,8.84,9.12,373303.0
2021-10-14,9.34,9.34,8.79,9.26,342615.0
2021-10-15,9.09,9.69,8.89,9.63,352154.0
2021-10-18,9.51,9.75,9.24,9.45,386583.0
2021-10-19,9.56,9.56,9.03,9.1,248762.0
2021-10-20,9.1,9.48,8.92,9.23,329449.0
2021-10-21,9.24,9.45,9.12,9.21,320628.0
2021-10-22,9.21,9.4,8.96,9.27,381887.0
2021-10-25,9.3,9.56,9.09,9.41,384633.0
2021-10-26,9.42,9.62,9.26,9.37,326106.0
2021-10-27,9.34,9.6,9.2,9.33,291710.0
2021-10-28,9.5,9.9,9.3,9.31,329205.0
2021-10-29,9.31,9.45,8.87,9.22,249403.0
2021-11-01,9.23,9.39,8.94,9.01,239882.0
2021-11-02,8.88,8.93,8.48,8.52,307861.0
2021-11-03,8.54,8.54,8.17,8.32,333150.0
2021-11-04,8.43,8.73,8.26,8.27,299076.0
2021-11-05,8.3,8.5,8.0,8.47,310054.0
2021-11-08,8.45,8.73,8.04,8.3,285930.0
2021-11-09,8.3,8.5,8.05,8.49,185036.0
2021-11-10,8.75,9.03,8.72,8.79,200492.0
2021-11-11,8.81,8.96,8.74,8.79,193462.0
2021-11-12,8.85,9.12,8.64,9.12,281145.0
2021-11-15,9.23,9.35,8.96,9.1,377683.0
2021-11-16,9.12,9.3,8.97,8.97,229975.0
2021-11-17,9.0,9.79,9.0,9.75,309234.0
2021-11-18,9.66,9.88,9.42,9.84,348100.0
2021-11-19,9.88,10.25,9.83,10.05,453426.0
2021-11-22,9.96,10.36,9.73,9.88,562650.0
2021-11-23,9.75,10.25,9.7,10.05,254038.0
2021-11-24,10.0,10.25,9.86,10.25,341145.0
2021-11-25,10.22,10.24,9.93,10.0,129793.0
2021-11-26,9.94,10.06,9.73,9.85,227313.0
2021-11-29,9.98,10.25,9.69,10.15,284177.0
2021-11-30,10.09,10.25,9.61,9.72,515745.0
2021-12-01,9.89,9.89,8.76,8.87,248922.0
2021-12-02,8.76,8.9,8.38,8.63,214328.0
2021-12-03,8.61,8.89,8.41,8.87,236010.0
2021-12-06,8.83,9.08,8.52,8.96,170580.0
2021-12-07,8.99,9.73,8.99,9.68,161028.0
2021-12-08,9.73,9.95,9.41,9.47,198684.0
2021-12-09,9.48,9.54,9.1,9.42,159739.0
2021-12-10,9.44,9.9,9.34,9.83,171497.0
2021-12-13,9.9,10.0,9.57,9.73,170896.0
2021-12-14,9.49,9.8,9.41,9.47,135925.0
2021-12-15,9.37,9.37,8.3,8.58,427739.0
2021-12-16,8.8,9.41,8.68,9.16,179334.0
2021-12-17,9.08,9.42,8.96,9.11,184298.0
2021-12-20,9.0,9.03,8.66,8.9,134089.0
2021-12-21,8.91,9.17,8.72,8.92,127530.0
2021-12-22,8.86,9.38,8.85,9.38,96923.0
2021-12-23,9.43,9.5,9.16,9.3,116614.0
2021-12-24,9.29,9.41,9.02,9.41,27233.0
2021-12-29,9.37,9.38,8.9,9.08,165502.0
2021-12-30,9.11,9.23,8.85,9.21,113009.0
2021-12-31,9.07,9.58,9.07,9.55,128027.0
2022-01-04,9.55,9.61,9.13,9.31,173773.0
2022-01-05,9.28,9.74,9.21,9.3,151682.0
2022-01-06,9.0,9.12,8.27,8.55,257983.0
2022-01-07,8.56,8.73,8.3,8.65,130209.0
2022-01-10,8.63,8.88,8.35,8.8,158991.0
2022-01-11,8.87,8.99,8.69,8.86,106366.0
2022-01-12,9.0,9.15,8.78,9.12,75091.0
2022-01-13,9.14,9.41,9.01,9.24,90907.0
2022-01-14,9.34,9.4,9.03,9.39,62050.0
2022-01-17,9.19,9.45,8.86,8.86,69581.0
2022-01-18,8.65,8.88,8.09,8.78,165518.0
2022-01-19,8.83,9.3,8.83,9.26,327566.0
2022-01-20,9.2,9.59,8.9,9.53,467351.0
2022-01-21,9.45,9.65,9.05,9.07,163414.0
2022-01-24,8.91,9.04,8.48,8.88,250376.0
2022-01-25,8.82,9.5,8.7,9.34,159557.0
2022-01-26,8.89,9.59,8.89,9.15,237607.0
2022-01-27,8.9,9.48,8.84,8.9,199793.0
2022-01-28,8.91,9.0,8.33,8.53,185617.0
2022-01-31,8.56,8.65,8.38,8.59,73893.0
2022-02-01,8.65,8.83,8.5,8.83,91217.0
2022-02-02,9.0,9.0,8.45,8.48,81726.0
2022-02-03,8.5,8.74,8.0,8.0,134892.0
2022-02-04,8.06,8.42,8.06,8.25,83429.0
2022-02-07,8.31,8.97,8.25,8.85,174823.0
2022-02-08,8.77,8.93,8.61,8.82,139845.0
2022-02-09,8.85,8.9,8.64,8.69,138358.0
2022-02-10,8.69,9.1,8.54,8.54,352660.0
2022-02-11,8.51,9.41,8.51,9.29,434771.0
2022-02-14,9.2,9.3,8.91,9.2,150913.0
2022-02-15,9.03,9.64,8.87,9.42,246228.0
2022-02-16,9.5,10.0,9.45,9.97,270190.0
2022-02-17,9.86,10.09,9.6,9.77,187216.0
2022-02-18,9.85,9.85,9.47,9.74,81850.0
2022-02-22,9.72,10.18,9.62,10.11,397609.0
2022-02-23,9.95,10.55,9.86,10.36,499283.0
2022-02-24,11.0,11.16,9.59,9.9,449170.0
2022-02-25,9.91,10.03,9.7,9.78,250301.0
2022-02-28,10.01,10.25,9.9,10.13,225318.0
2022-03-01,10.17,10.77,10.02,10.66,247982.0
2022-03-02,10.62,10.8,10.35,10.6,175350.0
2022-03-03,10.5,10.66,10.3,10.65,138236.0
2022-03-04,10.54,11.16,10.5,10.97,351434.0
2022-03-07,11.09,11.2,10.52,11.03,208773.0
2022-03-08,11.0,11.58,10.85,11.36,582495.0
2022-03-09,11.0,11.04,10.26,10.56,272115.0
2022-03-10,10.75,11.05,10.52,11.0,233213.0
2022-03-11,10.69,11.0,10.53,10.95,172683.0
2022-03-14,10.92,10.92,9.55,9.79,336287.0
2022-03-15,9.54,9.97,9.345,9.55,318826.0
2022-03-16,9.51,9.91,9.44,9.81,173744.0
2022-03-17,10.0,10.47,10.0,10.26,255201.0
2022-03-18,10.15,10.39,8.33,8.35,650867.0
2022-03-21,9.11,10.28,9.11,10.01,542399.0
2022-03-22,10.04,10.09,9.4,9.69,158542.0
2022-03-23,9.71,9.99,9.44,9.91,184357.0
2022-03-24,9.88,10.1,9.61,9.69,126306.0
2022-03-25,9.8,9.9,9.62,9.85,133175.0
2022-03-28,9.85,9.85,9.06,9.19,232840.0
2022-03-29,8.91,9.18,8.71,9.18,126914.0
2022-03-30,9.21,9.68,8.85,8.93,203149.0
2022-03-31,8.94,9.1,8.83,8.92,146807.0
2022-04-01,8.93,9.33,8.76,9.29,175880.0
2022-04-04,9.3,9.33,9.0,9.0,181091.0
2022-04-05,9.0,9.24,8.67,8.67,156946.0
2022-04-06,8.71,8.72,8.16,8.5,179721.0
2022-04-07,8.45,9.1,8.4,8.98,207118.0
2022-04-08,9.0,9.2,8.92,9.07,156638.0
2022-04-11,9.0,9.21,8.81,9.0,224775.0
2022-04-12,9.24,9.45,9.0,9.3,165832.0
2022-04-13,9.47,9.47,9.21,9.26,128831.0
2022-04-14,9.24,9.58,9.22,9.58,151944.0
2022-04-18,9.55,9.71,9.21,9.22,109900.0
2022-04-19,9.09,9.19,8.93,9.04,130559.0
2022-04-20,9.03,9.19,8.63,9.0,82906.0
2022-04-21,9.0,9.08,8.58,8.85,164784.0
2022-04-22,8.67,8.84,8.38,8.56,174377.0
2022-04-25,8.4,8.49,8.07,8.3,218764.0
2022-04-26,8.35,8.58,7.89,7.89,151389.0
2022-04-27,8.03,8.13,7.65,7.73,294142.0
2022-04-28,7.88,8.4,7.73,8.19,246923.0
2022-04-29,8.29,8.39,8.03,8.04,190412.0
2022-05-02,7.81,7.86,7.45,7.58,301200.0
2022-05-03,7.58,7.66,7.46,7.56,158383.0
2022-05-04,7.51,8.31,7.51,8.25,181554.0
2022-05-05,8.5,8.52,8.06,8.22,229410.0
2022-05-06,8.22,8.22,7.62,7.73,135574.0
2022-05-09,7.6,7.68,6.73,6.79,167778.0
2022-05-10,6.96,7.19,6.12,6.39,162642.0
2022-05-11,6.44,6.7,6.1,6.23,179469.0
2022-05-12,6.1,6.15,5.69,5.9,290894.0
2022-05-13,6.04,7.05,5.9,6.67,266220.0
2022-05-16,6.7,7.0,6.48,6.77,200130.0
2022-05-17,6.8,7.23,6.8,7.08,163496.0
2022-05-18,7.16,7.38,6.9,7.22,195047.0
2022-05-19,7.22,7.66,7.2,7.57,173912.0
2022-05-20,7.84,8.02,7.47,7.51,384084.0
2022-05-24,7.6,7.62,6.76,6.83,205713.0
2022-05-25,6.84,6.9,6.52,6.81,112111.0
2022-05-26,6.7,6.99,6.5,6.64,141024.0
2022-05-27,6.74,7.08,6.69,6.95,154448.0
2022-05-30,6.91,7.1,6.72,6.85,67376.0
2022-05-31,6.7,7.05,6.7,7.03,192933.0
2022-06-01,7.22,7.59,7.11,7.33,189088.0
2022-06-02,7.4,8.32,7.4,8.24,247039.0
2022-06-03,8.06,8.24,7.52,7.56,233724.0
2022-06-06,7.81,7.87,7.18,7.32,191233.0
2022-06-07,7.26,7.44,7.13,7.21,112283.0
2022-06-08,7.31,7.4,7.05,7.31,133599.0
2022-06-09,7.26,7.33,6.71,6.75,153869.0
2022-06-10,6.71,7.61,6.48,7.46,240591.0
2022-06-13,7.0,7.15,6.85,7.01,248164.0
2022-06-14,6.76,7.1,6.69,6.9,248658.0
2022-06-15,6.91,7.71,6.82,7.62,231587.0
2022-06-16,7.46,7.84,7.23,7.78,233656.0
2022-06-17,7.75,8.77,7.4,8.53,424952.0
2022-06-20,8.4,8.4,7.75,7.96,181120.0
2022-06-21,7.9,8.43,7.82,8.37,206562.0
2022-06-22,8.11,8.53,7.96,8.22,280789.0
2022-06-23,8.07,8.53,7.42,7.86,357856.0
2022-06-24,7.69,7.76,7.55,7.58,79890.0
2022-06-27,7.66,7.8,7.32,7.48,152070.0
2022-06-28,7.63,7.63,7.14,7.29,112085.0
2022-06-29,7.32,7.44,6.76,6.97,101721.0
2022-06-30,6.78,6.96,6.5,6.56,95937.0
2022-07-04,6.5,7.05,6.33,7.05,85908.0
2022-07-05,7.0,7.21,6.63,6.83,125446.0
2022-07-06,6.8,6.91,5.95,6.15,172560.0
2022-07-07,6.4,6.4,5.96,6.24,121035.0
2022-07-08,6.52,6.52,5.99,5.99,115343.0
2022-07-11,6.07,6.36,5.92,6.0,205252.0
2022-07-12,5.97,6.07,5.51,5.64,201197.0
2022-07-13,5.64,5.9,5.31,5.76,233427.0
2022-07-14,5.52,5.62,5.2,5.37,195472.0
2022-07-15,5.31,5.5,4.98,5.23,163755.0
2022-07-18,5.33,5.73,5.33,5.52,112976.0
2022-07-19,5.74,5.77,5.39,5.58,352294.0
2022-07-20,5.54,5.72,5.25,5.28,129312.0
2022-07-21,5.23,5.77,5.23,5.72,173348.0
2022-07-22,5.78,6.17,5.65,5.84,199047.0
2022-07-25,5.78,5.84,5.47,5.75,148570.0
2022-07-26,5.64,5.86,5.63,5.79,108565.0
2022-07-27,5.86,6.63,5.76,6.61,156484.0
2022-07-28,6.67,7.53,6.67,7.33,467450.0
2022-07-29,7.33,7.57,6.93,7.38,194593.0
2022-08-02,7.5,7.74,7.2,7.6,166323.0
2022-08-03,7.6,7.7,6.92,7.11,135333.0
2022-08-04,7.05,7.92,7.04,7.8,176829.0
2022-08-05,7.56,7.88,7.37,7.88,83464.0
2022-08-08,7.93,8.32,7.84,8.3,174093.0
2022-08-09,8.33,8.34,7.84,8.15,131290.0
2022-08-10,8.25,8.45,8.04,8.2,180504.0
2022-08-11,8.14,8.34,8.09,8.23,98367.0
2022-08-12,8.11,8.5,8.05,8.41,131778.0
2022-08-15,8.1,8.6,8.03,8.54,173668.0
2022-08-16,8.35,8.9,8.34,8.81,76203.0
2022-08-17,8.84,8.9,7.7,7.75,157615.0
2022-08-18,7.88,8.04,7.61,7.66,93880.0
2022-08-19,7.57,7.66,7.25,7.38,101640.0
2022-08-22,7.21,7.64,7.13,7.6,90685.0
2022-08-23,7.59,8.12,7.51,7.81,136657.0
2022-08-24,7.81,8.09,7.58,8.07,48094.0
2022-08-25,8.07,8.17,7.73,7.82,42608.0
2022-08-26,7.58,7.8,7.33,7.43,58791.0
2022-08-29,7.32,7.52,6.88,7.35,124009.0
2022-08-30,7.26,7.26,6.99,7.17,85544.0
2022-08-31,7.1,7.71,6.93,7.67,98462.0
2022-09-01,7.6,7.67,6.94,6.95,202168.0
2022-09-02,7.14,7.65,7.03,7.5,143169.0
2022-09-06,7.32,7.49,6.94,6.99,82739.0
2022-09-07,6.88,7.5,6.88,7.37,92120.0
2022-09-08,7.78,7.78,7.2,7.45,125258.0
2022-09-09,7.72,8.01,7.4,8.01,147446.0
2022-09-12,8.19,8.55,8.0,8.05,220040.0
2022-09-13,7.81,8.14,7.5,7.65,266847.0
2022-09-14,7.6,8.04,7.6,7.63,259774.0
2022-09-15,7.6,7.85,7.35,7.49,322173.0
2022-09-16,7.31,7.65,6.98,7.09,390774.0
2022-09-19,7.09,7.6,7.02,7.59,188126.0
2022-09-20,7.39,7.52,7.27,7.48,160405.0
2022-09-21,7.5,8.05,7.36,7.71,151148.0
2022-09-22,7.7,7.9,7.26,7.37,90846.0
2022-09-23,7.17,7.32,6.58,6.61,190048.0
2022-09-26,6.62,7.18,6.62,7.12,140091.0
2022-09-27,7.1,7.36,6.99,7.05,119869.0
2022-09-28,7.14,7.83,7.08,7.66,142181.0
2022-09-29,7.64,7.91,7.43,7.82,140553.0
2022-09-30,7.82,8.2,7.8,8.01,176483.0
2022-10-03,8.0,8.58,7.9,8.54,235135.0
2022-10-04,8.54,9.08,8.44,8.88,249626.0
2022-10-05,8.88,9.0,8.6,9.0,160044.0
2022-10-06,8.85,9.0,8.76,8.98,209813.0
2022-10-07,8.74,8.99,8.49,8.73,150371.0
2022-10-11,8.68,8.96,8.28,8.33,100827.0
2022-10-12,8.3,8.73,8.28,8.73,78912.0
2022-10-13,8.3,8.6,8.13,8.6,74285.0
2022-10-14,8.41,8.51,7.83,8.01,120624.0
2022-10-17,8.1,8.59,8.1,8.5,94675.0
2022-10-18,8.63,8.63,7.92,8.01,105829.0
2022-10-19,8.05,8.26,7.85,7.93,89849.0
2022-10-20,8.03,8.41,7.85,8.11,84236.0
2022-10-21,8.1,8.62,8.0,8.58,133172.0
2022-10-24,8.5,8.75,8.03,8.5,119838.0
2022-10-25,8.42,8.8,8.42,8.7,130502.0
2022-10-26,8.74,8.89,8.35,8.44,178125.0
2022-10-27,8.43,8.53,7.86,7.86,165099.0
2022-10-28,7.95,8.11,7.87,8.01,188698.0
2022-10-31,7.85,8.03,7.8,7.9,117985.0
2022-11-01,7.96,8.33,7.96,8.24,93417.0
2022-11-02,8.17,8.26,7.52,7.57,231989.0
2022-11-03,7.57,7.92,7.44,7.65,91260.0
2022-11-04,7.94,8.35,7.8,8.32,146420.0
2022-11-07,8.3,8.33,7.99,8.22,126381.0
2022-11-08,8.25,8.79,8.01,8.19,303552.0
2022-11-09,8.17,8.29,7.6,7.65,229815.0
2022-11-10,8.1,8.57,7.96,8.5,555060.0
2022-11-11,8.45,8.6,8.23,8.49,180329.0
2022-11-14,8.5,8.5,8.22,8.28,133686.0
2022-11-15,8.49,8.49,7.91,7.91,182698.0
2022-11-16,7.91,8.17,7.73,7.8,136258.0
2022-11-17,7.7,7.79,7.52,7.75,252672.0
2022-11-18,7.68,7.9,7.54,7.72,329892.0
2022-11-21,7.72,8.22,7.6,8.22,207621.0
2022-11-22,8.23,8.75,8.22,8.43,227035.0
2022-11-23,8.43,8.78,8.38,8.74,168417.0
2022-11-24,8.68,8.7,8.46,8.53,42719.0
2022-11-25,8.5,8.6,8.16,8.22,82447.0
2022-11-28,8.12,8.2,7.59,7.64,267272.0
2022-11-29,7.9,8.14,7.79,8.1,177752.0
2022-11-30,8.24,8.4,8.03,8.28,234794.0
2022-12-01,8.4,8.75,8.34,8.75,238647.0
2022-12-02,8.5,8.5,8.28,8.46,191798.0
2022-12-05,8.47,8.48,8.09,8.16,171981.0
2022-12-06,8.11,8.46,8.11,8.26,215790.0
2022-12-07,8.4,9.0,8.33,8.44,391290.0
2022-12-08,8.63,8.7,8.15,8.2,151474.0
2022-12-09,8.32,8.64,8.05,8.18,213224.0
2022-12-12,8.21,8.39,8.07,8.23,173572.0
2022-12-13,8.41,8.95,8.38,8.5,264197.0
2022-12-14,8.49,8.59,8.32,8.53,217524.0
2022-12-15,8.23,8.58,8.03,8.45,275338.0
2022-12-16,8.5,9.38,8.22,9.33,662116.0
2022-12-19,9.3,9.31,8.14,8.27,393962.0
2022-12-20,8.63,9.02,8.43,8.79,218727.0
2022-12-21,9.08,9.75,8.92,9.64,702913.0
2022-12-22,9.55,9.6,8.79,9.09,470007.0
2022-12-23,9.08,9.29,8.71,9.27,366620.0
2022-12-28,9.38,9.47,9.21,9.41,179626.0
2022-12-29,9.35,9.5,9.09,9.16,201724.0
2022-12-30,9.17,9.25,8.91,9.02,138223.0
2023-01-03,9.31,9.53,9.02,9.18,183485.0
2023-01-04,9.33,9.91,9.2,9.81,338427.0
2023-01-05,9.61,9.87,9.44,9.85,197501.0
2023-01-06,10.0,10.0,9.41,9.66,419764.0
2023-01-09,9.68,9.8,9.08,9.15,440081.0
2023-01-10,9.48,9.52,9.15,9.24,618893.0
2023-01-11,9.28,9.4,9.04,9.21,287275.0
2023-01-12,9.44,9.55,9.12,9.29,326747.0
2023-01-13,9.21,9.76,9.21,9.44,348738.0
2023-01-16,9.49,9.49,9.3,9.32,56332.0
2023-01-17,9.34,9.35,8.78,9.16,318896.0
2023-01-18,8.5,9.15,8.4,8.48,1199718.0
2023-01-19,8.54,8.74,8.36,8.47,430642.0
2023-01-20,8.57,8.64,8.43,8.58,352379.0
2023-01-23,8.42,8.44,8.25,8.26,323114.0
2023-01-24,8.25,8.57,8.04,8.49,461560.0
2023-01-25,8.5,8.84,8.38,8.84,770450.0
2023-01-26,8.86,8.86,8.23,8.4,511519.0
2023-01-27,8.28,8.45,8.02,8.22,502154.0
2023-01-30,8.2,8.25,8.01,8.02,441627.0
2023-01-31,8.0,8.17,7.86,8.09,423361.0
2023-02-01,8.01,8.6,8.01,8.51,702691.0
2023-02-02,8.55,8.58,7.8,7.96,629906.0
2023-02-03,7.75,7.86,7.59,7.63,387819.0
2023-02-06,7.6,7.73,7.425,7.61,531712.0
2023-02-07,7.65,7.85,7.46,7.57,365822.0
2023-02-08,7.66,7.78,7.4,7.4,200600.0
2023-02-09,7.5,7.54,7.04,7.11,560001.0
2023-02-10,7.21,7.25,6.89,7.08,335090.0
2023-02-13,7.22,7.75,7.15,7.39,432479.0
2023-02-14,7.3,7.58,7.25,7.46,246253.0
2023-02-15,7.35,7.35,7.11,7.26,205922.0
2023-02-16,7.34,7.6,7.19,7.4,288625.0
2023-02-17,7.36,7.69,7.24,7.59,169651.0
2023-02-21,7.54,7.56,7.38,7.52,265891.0
2023-02-22,7.45,7.6,7.07,7.17,268691.0
2023-02-23,7.23,7.25,7.11,7.14,131635.0
2023-02-24,7.08,7.22,7.03,7.08,167151.0
2023-02-27,7.24,7.54,7.14,7.47,156024.0
2023-02-28,7.59,8.06,7.48,8.0,417628.0
2023-03-01,8.08,8.31,7.95,8.22,526209.0
2023-03-02,8.2,8.22,7.86,7.96,288143.0
2023-03-03,8.04,8.07,7.88,8.04,215798.0
2023-03-06,8.04,8.15,7.72,7.75,191938.0
2023-03-07,7.68,7.74,7.5,7.59,186455.0
2023-03-08,7.67,7.7,7.28,7.37,255510.0
2023-03-09,7.56,7.79,7.4,7.5,251273.0
2023-03-10,7.62,7.97,7.6,7.64,215277.0
2023-03-13,7.99,8.32,7.81,8.21,651658.0
2023-03-14,8.34,8.88,8.28,8.76,1198430.0
2023-03-15,8.87,9.17,8.7,8.76,551673.0
2023-03-16,8.76,8.88,8.37,8.58,415989.0
2023-03-17,8.61,9.64,8.59,9.28,920199.0
2023-03-20,9.5,9.52,9.28,9.45,627127.0
2023-03-21,9.2,9.43,8.95,9.23,539327.0
2023-03-22,9.09,9.62,9.04,9.54,585242.0
2023-03-23,9.7,9.91,9.38,9.8,346932.0
2023-03-24,9.89,9.93,9.54,9.67,220507.0
2023-03-27,9.64,10.08,9.47,10.02,424788.0
2023-03-28,10.0,10.44,9.975,10.37,680027.0
2023-03-29,10.25,10.61,10.19,10.23,520166.0
2023-03-30,10.1,11.28,10.05,11.28,669767.0
2023-03-31,11.24,11.39,10.865,10.88,939880.0
2023-04-03,10.8,11.0,10.44,10.71,799249.0
2023-04-04,10.82,10.94,10.43,10.44,550755.0
2023-04-05,10.45,10.68,10.04,10.05,555884.0
2023-04-06,10.09,10.4,10.02,10.1,401436.0
2023-04-10,10.01,10.2,9.94,10.06,409239.0
2023-04-11,10.11,10.46,10.03,10.04,341121.0
2023-04-12,10.24,10.56,10.2,10.37,420206.0
2023-04-13,10.65,11.02,10.56,10.57,509679.0
2023-04-14,10.6,10.66,10.33,10.44,414601.0
2023-04-17,10.46,10.52,9.9,10.05,351241.0
2023-04-18,10.23,10.47,9.97,10.38,259935.0
2023-04-19,10.22,10.6,10.07,10.51,558718.0
2023-04-20,10.5,10.84,10.48,10.67,391480.0
2023-04-21,10.43,10.72,10.38,10.61,490296.0
2023-04-24,10.5,10.5,10.3,10.43,195273.0
2023-04-25,10.4,10.43,10.2,10.35,446938.0
2023-04-26,10.41,10.61,10.3,10.48,603323.0
2023-04-27,10.46,10.86,10.3,10.81,264549.0
2023-04-28,10.61,10.87,10.47,10.78,343319.0
2023-05-01,10.86,10.99,10.19,10.26,517595.0
2023-05-02,10.19,10.78,9.91,10.57,452914.0
2023-05-03,10.65,10.71,10.39,10.53,171948.0
2023-05-04,10.57,10.95,10.52,10.72,302854.0
2023-05-05,10.51,10.53,10.11,10.49,181194.0
2023-05-08,10.45,10.47,10.11,10.26,293903.0
2023-05-09,10.27,10.39,10.13,10.39,240198.0
2023-05-10,10.47,10.49,10.03,10.21,161901.0
2023-05-11,10.1,10.25,9.67,9.74,253785.0
2023-05-12,9.67,9.93,9.65,9.71,185603.0
2023-05-15,9.8,10.09,9.75,9.92,142353.0
2023-05-16,9.9,9.9,9.11,9.25,292425.0
2023-05-17,9.25,9.25,8.9,9.16,289208.0
2023-05-18,8.98,9.11,8.81,9.02,192889.0
2023-05-19,8.97,9.29,8.92,9.08,136978.0
2023-05-23,9.01,9.2,9.01,9.11,128055.0
2023-05-24,9.11,9.11,8.76,8.77,270711.0
2023-05-25,8.75,8.82,8.65,8.73,170949.0
2023-05-26,8.83,8.96,8.7,8.8,168835.0
2023-05-29,8.7,8.8,8.63,8.74,38678.0
2023-05-30,8.84,9.22,8.82,9.12,327820.0
2023-05-31,9.15,9.44,9.04,9.39,246784.0
2023-06-01,9.47,9.62,9.3,9.47,204696.0
2023-06-02,9.66,9.7,9.14,9.26,314028.0
2023-06-05,9.41,9.83,9.28,9.65,182506.0
2023-06-06,9.66,9.8,9.6,9.8,279014.0
2023-06-07,9.81,9.85,9.27,9.39,193969.0
2023-06-08,9.55,9.76,9.345,9.4,334962.0
2023-06-09,9.28,9.4,9.17,9.18,130565.0
2023-06-12,9.08,9.22,8.95,9.2,148701.0
2023-06-13,9.34,9.55,8.97,9.0,172518.0
2023-06-14,9.14,9.25,8.57,8.72,143122.0
2023-06-15,8.72,8.86,8.46,8.72,168163.0
2023-06-16,8.76,8.84,8.55,8.76,173679.0
2023-06-19,8.74,8.81,8.56,8.67,66600.0
2023-06-20,8.65,8.71,8.33,8.37,106759.0
2023-06-21,8.34,8.54,8.2,8.46,137083.0
2023-06-22,8.37,8.49,8.25,8.33,67912.0
2023-06-23,8.44,8.58,8.29,8.36,204400.0
2023-06-26,8.47,8.82,8.42,8.78,303756.0
2023-06-27,8.7,8.8,8.3,8.4,233557.0
2023-06-28,8.32,8.5,8.27,8.36,191441.0
2023-06-29,8.26,8.5,8.25,8.45,138975.0
2023-06-30,8.45,8.51,8.39,8.49,185376.0
2023-07-04,8.5,8.5,8.35,8.45,147046.0
2023-07-05,8.5,8.5,8.29,8.39,201808.0
2023-07-06,8.3,8.3,8.0,8.0,159421.0
2023-07-07,8.14,8.3,8.03,8.2,93379.0
2023-07-10,8.23,8.5,8.23,8.5,187724.0
2023-07-11,8.5,8.59,8.39,8.46,103813.0
2023-07-12,8.55,9.03,8.55,8.85,283681.0
2023-07-13,8.86,8.92,8.715,8.85,152953.0
2023-07-14,8.85,9.0,8.81,8.83,147171.0
2023-07-17,8.79,8.9,8.64,8.84,69990.0
2023-07-18,9.05,9.42,8.95,9.37,231749.0
2023-07-19,9.34,9.37,9.01,9.17,109124.0
2023-07-20,9.12,9.19,8.82,8.82,112497.0
2023-07-21,8.88,9.09,8.77,8.85,96278.0
2023-07-24,8.86,8.86,8.54,8.65,46891.0
2023-07-25,8.67,8.69,8.54,8.66,75751.0
2023-07-26,8.75,8.9,8.59,8.77,85918.0
2023-07-27,8.77,8.77,8.07,8.08,286672.0
2023-07-28,8.2,8.33,8.02,8.16,85404.0
2023-07-31,8.2,8.58,8.17,8.4,132130.0
2023-08-01,8.58,8.58,8.2,8.38,109352.0
2023-08-02,8.61,8.61,8.08,8.12,116428.0
2023-08-03,8.06,8.15,8.0,8.1,143532.0
2023-08-04,8.16,8.33,8.15,8.22,58751.0
2023-08-08,8.11,8.18,7.7,7.77,226003.0
2023-08-09,7.74,7.89,7.73,7.78,114790.0
2023-08-10,7.99,8.0,7.56,7.64,203928.0
2023-08-11,8.02,8.02,7.645,7.74,144810.0
2023-08-14,7.79,7.97,7.32,7.61,198993.0
2023-08-15,7.51,7.69,7.21,7.22,149288.0
2023-08-16,7.34,7.37,7.16,7.32,266701.0
2023-08-17,7.43,7.6,7.4,7.49,251208.0
2023-08-18,7.55,7.745,7.44,7.65,143252.0
2023-08-21,7.7,8.01,7.65,8.0,161648.0
2023-08-22,8.06,8.06,7.74,7.98,164759.0
2023-08-23,8.0,8.44,8.0,8.23,140616.0
2023-08-24,8.28,8.515,8.08,8.21,152401.0
2023-08-25,8.24,8.24,7.87,8.06,101216.0
2023-08-28,8.07,8.5,8.06,8.41,126303.0
2023-08-29,8.46,8.53,8.25,8.47,287195.0
2023-08-30,8.5,8.73,8.37,8.47,631598.0
2023-08-31,8.45,8.45,8.07,8.27,92631.0
2023-09-01,8.27,8.37,8.06,8.11,117543.0
2023-09-05,8.06,8.08,7.81,7.89,78124.0
2023-09-06,7.89,7.96,7.78,7.86,70296.0
2023-09-07,7.86,7.98,7.75,7.93,171326.0
2023-09-08,7.99,8.11,7.85,7.9,176230.0
2023-09-11,7.9,8.1,7.85,7.95,166987.0
2023-09-12,7.88,8.0,7.68,7.7,139085.0
2023-09-13,7.71,7.75,7.44,7.47,344038.0
2023-09-14,7.44,7.52,7.33,7.43,422155.0
2023-09-15,7.53,7.86,7.5,7.73,307920.0
2023-09-18,7.69,8.0,7.68,7.99,205847.0
2023-09-19,8.05,8.14,7.84,7.9,172313.0
2023-09-20,7.91,8.05,7.86,7.96,136161.0
2023-09-21,7.9,7.99,7.74,7.75,198096.0
2023-09-22,7.82,7.86,7.66,7.71,146093.0
2023-09-25,7.69,7.75,7.43,7.52,114522.0
2023-09-26,7.49,7.53,7.17,7.22,149084.0
2023-09-27,7.27,7.28,6.9,7.01,207484.0
2023-09-28,7.03,7.16,6.88,7.14,148162.0
2023-09-29,7.24,7.39,7.08,7.29,247057.0
2023-10-02,7.22,7.22,6.95,6.97,229069.0
2023-10-03,7.0,7.07,6.68,7.04,246097.0
2023-10-04,7.08,7.09,6.66,6.75,182092.0
2023-10-05,6.71,6.78,6.57,6.75,165461.0
2023-10-06,6.75,7.0,6.66,6.94,192426.0
2023-10-10,7.24,7.29,7.01,7.11,330102.0
2023-10-11,7.19,7.27,7.07,7.11,133655.0
2023-10-12,7.08,7.12,6.72,6.78,245974.0
2023-10-13,7.03,7.35,7.03,7.19,367898.0
2023-10-16,7.24,7.39,7.07,7.11,198015.0
2023-10-17,7.06,7.44,7.05,7.44,521223.0
2023-10-18,7.49,7.74,7.48,7.62,302112.0
2023-10-19,7.58,7.71,7.37,7.62,251989.0
2023-10-20,7.63,7.98,7.55,7.71,534490.0
2023-10-23,7.73,7.9,7.35,7.39,106328.0
2023-10-24,7.28,7.34,7.18,7.32,140152.0
2023-10-25,7.25,7.44,7.08,7.1,137548.0
2023-10-26,7.06,7.24,6.73,7.22,285164.0
2023-10-27,7.24,7.62,7.19,7.61,227275.0
2023-10-30,7.69,7.8,7.4,7.56,176459.0
2023-10-31,7.48,7.91,7.33,7.51,196011.0
2023-11-01,7.48,7.76,7.12,7.36,184903.0
2023-11-02,7.48,7.48,7.13,7.39,161709.0
2023-11-03,7.5,8.05,7.46,7.94,331939.0
2023-11-06,7.92,8.12,7.78,7.99,213686.0
2023-11-07,7.66,8.0,7.59,7.96,242950.0
2023-11-08,7.82,7.95,7.63,7.74,158298.0
2023-11-09,7.65,7.8,7.55,7.59,177058.0
2023-11-10,7.5,7.51,7.1,7.3,253873.0
2023-11-13,7.3,7.4,7.11,7.19,166119.0
2023-11-14,7.53,7.73,7.47,7.72,232453.0
2023-11-15,7.9,8.45,7.88,8.35,502759.0
2023-11-16,8.5,8.88,8.41,8.73,399318.0
2023-11-17,8.62,8.7,8.38,8.55,127722.0
2023-11-20,8.5,8.56,8.33,8.54,210715.0
2023-11-21,8.63,9.12,8.63,9.0,293465.0
2023-11-22,8.97,9.04,8.715,8.8,134777.0
2023-11-23,8.8,8.97,8.57,8.65,33666.0
2023-11-24,8.63,9.13,8.6,9.05,288562.0
2023-11-27,9.06,9.52,9.05,9.46,273746.0
2023-11-28,9.5,10.06,9.3,10.06,593881.0
2023-11-29,9.9,10.16,9.82,10.12,692538.0
2023-11-30,10.01,10.11,9.87,9.97,348083.0
2023-12-01,9.94,10.41,9.87,10.33,871201.0
2023-12-04,10.3,10.47,10.09,10.4,572217.0
2023-12-05,10.26,10.39,9.99,10.16,264331.0
2023-12-06,10.3,10.34,10.01,10.19,240506.0
2023-12-07,10.18,10.21,9.88,10.0,158472.0
2023-12-08,9.73,10.07,9.7,10.03,363230.0
2023-12-11,9.95,10.0,9.71,9.97,188319.0
2023-12-12,9.82,9.92,9.55,9.64,208834.0
2023-12-13,9.61,10.5,9.61,10.49,551432.0
2023-12-14,10.5,11.03,10.29,10.39,700369.0
2023-12-15,10.3,10.5,9.98,10.06,909779.0
2023-12-18,10.17,10.18,9.91,10.15,290038.0
2023-12-19,10.15,10.44,10.04,10.15,262187.0
2023-12-20,10.28,10.29,9.87,9.92,393123.0
2023-12-21,10.0,10.17,9.94,10.0,345789.0
2023-12-22,10.2,10.29,10.01,10.05,281487.0
2023-12-27,10.16,10.26,9.95,10.12,178922.0
2023-12-28,10.08,10.12,9.73,9.75,559838.0
2023-12-29,9.62,9.74,9.53,9.71,506396.0
2024-01-02,9.71,10.11,9.66,10.03,408397.0
2024-01-03,9.69,10.17,9.69,10.03,513504.0
2024-01-04,10.02,10.36,9.92,10.35,368818.0
2024-01-05,10.35,10.44,10.04,10.18,242914.0
2024-01-08,10.0,10.22,9.86,9.91,465885.0
2024-01-09,9.8,10.13,9.8,9.96,211741.0
2024-01-10,9.87,10.11,9.86,10.01,382892.0
2024-01-11,10.09,10.23,9.68,9.77,434776.0
2024-01-12,10.08,10.31,10.05,10.11,424447.0
2024-01-15,10.25,10.25,10.07,10.21,179911.0
2024-01-16,10.21,10.22,9.94,10.01,213396.0
2024-01-17,9.82,10.21,9.66,10.18,583809.0
2024-01-18,10.2,10.2,9.87,10.09,229431.0
2024-01-19,10.24,10.29,9.95,10.27,191914.0
2024-01-22,10.27,10.28,9.94,10.09,366784.0
2024-01-23,10.15,10.38,9.96,10.37,420438.0
2024-01-24,10.48,10.51,10.14,10.31,373666.0
2024-01-25,10.41,10.53,10.26,10.43,325294.0
2024-01-26,10.39,10.57,10.285,10.55,413539.0
2024-01-29,10.68,10.95,10.48,10.89,397774.0
2024-01-30,10.83,10.9,10.54,10.57,465141.0
2024-01-31,10.75,10.84,10.29,10.31,334702.0
2024-02-01,10.44,10.65,10.26,10.52,415553.0
2024-02-02,10.25,10.58,10.25,10.55,402689.0
2024-02-05,10.45,10.66,10.21,10.54,280083.0
2024-02-06,10.45,10.75,10.43,10.74,393432.0
2024-02-07,10.29,10.37,9.81,10.16,1459040.0
2024-02-08,10.05,10.18,9.99,10.1,221677.0
2024-02-09,10.15,10.15,9.67,9.75,239787.0
2024-02-12,9.67,9.99,9.66,9.85,114718.0
2024-02-13,9.69,9.73,9.4,9.48,308348.0
2024-02-14,9.55,9.79,9.43,9.75,259497.0
2024-02-15,9.76,10.15,9.76,10.13,281883.0
2024-02-16,10.09,10.21,9.97,10.16,170106.0
2024-02-20,10.07,10.21,9.96,9.99,244229.0
2024-02-21,9.99,9.99,9.5,9.88,621524.0
2024-02-22,9.83,9.84,9.51,9.55,210625.0
2024-02-23,9.55,9.89,9.45,9.84,196468.0
2024-02-26,9.71,9.8,9.55,9.6,117001.0
2024-02-27,9.64,9.72,9.53,9.65,111769.0
2024-02-28,9.7,9.7,9.55,9.64,95703.0
2024-02-29,9.75,10.08,9.64,9.76,267740.0
2024-03-01,9.91,10.28,9.76,10.0,450418.0
2024-03-04,10.26,10.47,10.12,10.34,440780.0
2024-03-05,10.43,10.49,10.2,10.31,393345.0
2024-03-06,10.3,10.53,10.18,10.39,316024.0
2024-03-07,10.57,10.57,10.29,10.53,270862.0
2024-03-08,10.6,10.65,10.27,10.32,194127.0
2024-03-11,10.32,10.9,10.28,10.67,459087.0
2024-03-12,10.56,10.65,10.455,10.56,158028.0
2024-03-13,10.69,11.1,10.56,11.09,702974.0
2024-03-14,10.99,11.06,10.86,11.05,239525.0
2024-03-15,11.11,11.69,10.93,11.5,372668.0
2024-03-18,11.13,11.95,11.13,11.9,438212.0
2024-03-19,11.9,11.9,11.38,11.47,327748.0
2024-03-20,11.26,12.46,11.26,12.41,884082.0
2024-03-21,12.42,12.45,11.96,12.21,563765.0
2024-03-22,12.23,12.38,12.11,12.29,288492.0
2024-03-25,12.33,12.4,11.96,12.1,295691.0
2024-03-26,12.26,12.39,12.1,12.13,311831.0
2024-03-27,12.21,12.53,12.2,12.47,211362.0
2024-03-28,11.95,12.13,10.385,11.66,1258429.0
2024-04-01,11.81,12.01,10.86,10.97,625818.0
2024-04-02,11.07,11.67,10.94,11.57,515293.0
2024-04-03,11.7,12.11,11.57,12.1,556231.0
2024-04-04,12.09,12.6,11.88,12.32,340660.0
2024-04-05,12.31,13.18,12.25,13.05,379195.0
2024-04-08,13.08,13.25,12.62,12.79,336042.0
2024-04-09,13.13,13.27,12.34,12.36,340898.0
2024-04-10,12.15,12.69,11.93,12.58,328217.0
2024-04-11,12.82,12.94,12.57,12.92,241599.0
2024-04-12,13.3,14.02,12.67,12.71,614053.0
2024-04-15,13.17,13.18,12.33,12.58,413062.0
2024-04-16,12.56,13.33,12.0,13.28,808530.0
2024-04-17,13.25,13.81,13.04,13.27,574267.0
2024-04-18,13.61,14.2,13.35,14.08,642759.0
2024-04-19,13.9,14.81,13.9,14.8,564799.0
2024-04-22,13.89,14.32,13.38,13.43,615907.0
2024-04-23,13.44,14.04,13.19,13.83,289466.0
2024-04-24,13.97,14.01,13.75,13.76,182523.0
2024-04-25,13.88,14.07,13.51,13.98,267567.0
2024-04-26,14.12,14.13,13.8,13.95,176787.0
2024-04-29,14.0,14.0,13.53,13.84,228486.0
2024-04-30,13.49,13.66,13.2,13.24,310037.0
2024-05-01,13.66,13.86,13.25,13.43,294746.0
2024-05-02,13.14,13.58,13.12,13.4,129947.0
2024-05-03,13.43,13.81,13.25,13.78,270887.0
2024-05-06,14.0,14.3,13.85,14.1,234075.0
2024-05-07,14.15,14.32,13.9,14.32,199510.0
2024-05-08,14.1,14.4,13.9,13.94,160887.0
2024-05-09,14.15,14.79,14.04,14.75,278151.0
2024-05-10,14.75,14.97,14.54,14.85,210409.0
2024-05-13,14.79,14.85,14.16,14.37,247953.0
2024-05-14,14.63,14.63,14.08,14.42,253162.0
2024-05-15,13.95,14.54,13.71,13.95,637570.0
2024-05-16,13.95,14.94,13.86,14.6,614666.0
2024-05-17,14.8,15.7,14.78,15.48,597196.0
2024-05-21,15.84,15.94,15.38,15.46,451726.0
2024-05-22,15.25,15.4,14.26,14.38,547797.0
2024-05-23,14.26,14.61,14.02,14.05,363258.0
2024-05-24,14.26,14.53,14.25,14.36,155207.0
2024-05-27,14.65,15.19,14.65,15.15,200198.0
2024-05-28,15.49,15.65,15.08,15.32,320649.0
2024-05-29,15.01,15.29,14.87,15.07,390632.0
2024-05-30,14.87,15.23,14.74,15.01,252659.0
2024-05-31,15.14,15.34,14.76,15.01,221874.0
2024-06-03,14.97,14.99,14.64,14.87,229741.0
2024-06-04,14.55,14.56,14.07,14.14,382499.0
2024-06-05,14.23,14.57,14.11,14.47,286186.0
2024-06-06,14.6,15.09,14.41,15.05,296928.0
2024-06-07,14.68,14.68,13.94,13.98,547817.0
2024-06-10,13.95,14.22,13.71,14.2,423704.0
2024-06-11,14.0,14.2,13.84,14.01,192576.0
2024-06-12,14.16,14.28,13.9,14.03,203374.0
2024-06-13,13.86,14.04,13.42,13.44,260370.0
2024-06-14,13.36,13.69,13.35,13.68,478485.0
2024-06-17,13.73,13.78,13.34,13.64,295203.0
2024-06-18,13.68,13.95,13.51,13.85,206742.0
2024-06-19,13.75,13.93,13.75,13.9,73056.0
2024-06-20,14.0,14.215,13.82,14.0,350972.0
2024-06-21,13.95,13.95,13.11,13.28,377803.0
2024-06-24,13.36,13.4,13.01,13.03,246953.0
2024-06-25,13.04,13.07,12.82,12.89,216739.0
2024-06-26,12.8,13.45,12.75,13.36,160731.0
2024-06-27,13.52,13.71,13.46,13.55,111152.0
2024-06-28,13.82,14.0,13.46,13.58,181034.0
2024-07-02,13.61,13.8,13.2,13.48,244054.0
2024-07-03,13.87,14.32,13.68,14.06,223289.0
2024-07-04,14.24,14.28,14.0,14.2,62109.0
2024-07-05,14.39,14.53,13.96,14.36,364062.0
2024-07-08,14.35,14.65,14.1,14.61,207279.0
2024-07-09,14.56,14.63,13.88,14.07,376850.0
2024-07-10,14.15,15.08,14.15,15.06,440034.0
2024-07-11,15.61,15.92,15.24,15.9,494272.0
2024-07-12,15.8,16.06,15.51,15.9,272490.0
2024-07-15,15.85,16.2,15.7,16.03,358399.0
2024-07-16,16.1,16.27,15.85,15.96,331895.0
2024-07-17,15.96,15.96,14.92,15.07,376619.0
2024-07-18,15.15,15.15,14.57,14.69,443869.0
2024-07-19,14.33,14.61,14.12,14.48,269531.0
2024-07-22,14.61,15.15,14.56,15.12,418387.0
2024-07-23,15.31,15.38,14.96,15.09,188911.0
2024-07-24,15.25,15.56,14.7,14.77,186270.0
2024-07-25,14.33,14.53,14.1,14.37,289002.0
2024-07-26,14.52,14.95,14.4,14.85,253427.0
2024-07-29,14.84,15.08,14.5,14.96,144459.0
2024-07-30,15.0,15.3,14.98,15.18,297799.0
2024-07-31,15.32,15.92,15.31,15.58,402750.0
2024-08-01,15.54,15.7,14.82,15.14,317346.0
2024-08-02,15.23,15.43,14.2,14.27,377625.0
2024-08-06,13.93,14.23,13.28,13.32,927412.0
2024-08-07,13.62,13.75,12.81,13.0,286166.0
2024-08-08,13.17,13.38,12.85,13.14,253293.0
2024-08-09,13.15,13.45,12.85,13.3,289691.0
2024-08-12,13.4,14.0,13.4,13.74,264988.0
2024-08-13,13.53,14.2,13.51,14.14,233386.0
2024-08-14,14.66,14.85,14.25,14.81,359639.0
2024-08-15,14.92,15.07,14.74,14.81,270886.0
2024-08-16,14.97,15.335,14.85,15.16,371076.0
2024-08-19,15.15,15.505,14.67,15.49,388255.0
2024-08-20,15.75,15.88,15.31,15.73,364943.0
2024-08-21,15.8,16.17,15.69,16.09,606390.0
2024-08-22,15.98,16.12,15.8,16.05,419578.0
2024-08-23,15.96,16.1,15.5,15.85,540293.0
2024-08-26,15.95,16.0,15.51,15.73,183563.0
2024-08-27,15.49,15.79,15.13,15.63,220287.0
2024-08-28,15.34,15.42,14.8,14.92,409223.0
2024-08-29,15.0,15.15,14.7,14.94,418943.0
2024-08-30,15.01,15.07,14.65,14.97,416395.0
2024-09-03,14.74,14.75,13.68,13.83,405494.0
2024-09-04,13.75,14.0,13.56,13.71,320171.0
2024-09-05,14.0,14.0,13.64,13.64,904686.0
2024-09-06,13.5,13.61,13.1,13.12,818080.0
2024-09-09,13.12,13.28,12.95,13.0,371808.0
2024-09-10,13.11,13.55,12.95,13.52,514728.0
2024-09-11,13.44,14.17,13.4,14.13,435439.0
2024-09-12,14.27,15.6,14.25,15.54,929992.0
2024-09-13,15.75,16.26,15.48,16.26,810665.0
2024-09-16,16.18,16.4,15.97,16.32,790882.0
2024-09-17,16.24,16.6,15.65,15.75,514981.0
2024-09-18,15.75,15.92,14.94,15.04,569904.0
2024-09-19,15.04,15.51,15.04,15.43,359369.0
2024-09-20,15.6,16.04,15.56,15.95,462814.0
2024-09-23,15.8,16.2,15.78,15.96,522644.0
2024-09-24,15.9,17.48,15.89,17.4,688766.0
2024-09-25,17.3,18.78,17.21,18.52,1179561.0
2024-09-26,18.87,19.15,18.7,19.1,1011301.0
2024-09-27,18.77,18.99,18.08,18.28,648385.0
2024-09-30,17.67,17.99,17.17,17.6,656104.0
2024-10-01,17.6,18.08,17.41,17.95,696484.0
2024-10-02,17.94,18.25,17.43,17.58,253150.0
2024-10-03,17.36,17.97,17.26,17.86,242438.0
2024-10-04,17.93,18.65,17.9,18.06,822634.0
2024-10-07,18.07,18.07,17.16,17.38,420566.0
2024-10-08,17.32,17.53,16.98,17.44,475862.0
2024-10-09,17.43,17.44,17.0,17.38,290565.0
2024-10-10,17.46,18.52,17.27,18.35,731508.0
2024-10-11,18.59,18.81,18.28,18.4,575001.0
2024-10-15,18.41,18.94,18.16,18.78,482734.0
2024-10-16,18.75,19.23,18.52,18.62,417631.0
2024-10-17,18.51,19.0,18.49,18.55,647742.0
2024-10-18,19.0,19.15,18.55,18.87,851173.0
2024-10-21,19.0,19.54,18.68,18.88,606127.0
2024-10-22,19.1,19.56,18.95,19.23,590593.0
2024-10-23,18.76,18.96,18.3,18.5,454041.0
2024-10-24,18.72,18.75,18.1,18.63,418339.0
2024-10-25,18.35,18.78,18.12,18.28,326661.0
2024-10-28,18.47,18.51,17.92,18.04,616976.0
2024-10-29,18.2,18.42,18.03,18.16,395636.0
2024-10-30,18.05,18.06,17.04,17.84,663294.0
2024-10-31,17.5,17.89,17.21,17.89,541775.0
2024-11-01,18.04,18.15,17.76,17.8,293118.0
2024-11-04,17.79,18.16,17.46,17.63,348262.0
2024-11-05,17.6,17.92,17.145,17.4,330556.0
2024-11-06,16.86,17.43,16.29,17.02,649094.0
2024-11-07,17.55,17.77,17.05,17.6,462709.0
2024-11-08,17.37,17.46,16.79,17.11,362027.0
2024-11-11,16.56,16.88,15.48,15.49,1278240.0
2024-11-12,15.3,15.53,15.12,15.32,435724.0
2024-11-13,15.5,15.84,14.69,14.75,573104.0
2024-11-14,14.2,14.48,11.53,11.8,2364334.0
2024-11-15,12.65,13.525,12.54,12.72,1654565.0
2024-11-18,13.27,13.58,12.88,13.16,929967.0
2024-11-19,13.85,13.91,13.06,13.8,1266190.0
2024-11-20,13.84,13.96,13.01,13.27,967463.0
2024-11-21,13.35,13.44,12.69,12.76,1290235.0
2024-11-22,13.09,13.76,12.98,13.41,1893011.0
2024-11-25,13.19,13.3,12.84,13.1,955008.0
2024-11-26,13.05,13.57,12.93,13.29,1506740.0
2024-11-27,13.44,14.05,13.4,13.58,919240.0
2024-11-28,13.55,13.65,12.98,13.03,412711.0
2024-11-29,13.1,13.39,13.0,13.18,448373.0
2024-12-02,13.14,13.24,12.92,13.14,718762.0
2024-12-03,13.29,13.68,13.08,13.24,811661.0
2024-12-04,13.36,13.48,13.05,13.22,742611.0
2024-12-05,13.17,13.53,12.96,13.4,916079.0
2024-12-06,13.24,13.64,13.15,13.55,795407.0
2024-12-09,13.95,14.49,13.31,13.32,1035202.0
2024-12-10,13.44,13.49,12.78,12.8,830419.0
2024-12-11,12.93,13.57,12.84,13.36,934270.0
2024-12-12,13.0,13.23,12.68,12.99,544130.0
2024-12-13,12.82,12.88,12.38,12.55,454964.0
2024-12-16,12.6,12.62,12.205,12.32,529731.0
2024-12-17,12.19,12.39,11.93,12.34,737097.0
2024-12-18,12.31,12.52,11.73,11.75,723404.0
2024-12-19,11.5,11.8,11.15,11.26,807427.0
2024-12-20,11.0,11.47,10.71,10.84,1238422.0
2024-12-23,10.89,11.26,10.8,11.11,863827.0
2024-12-24,11.18,11.18,10.98,11.09,252703.0
2024-12-27,11.1,11.15,10.66,10.89,630499.0
2024-12-30,10.88,10.95,10.52,10.64,851539.0
2024-12-31,10.67,10.99,10.61,10.74,393044.0
2025-01-02,10.94,11.45,10.94,11.23,971327.0
2025-01-03,11.35,11.42,11.13,11.16,528484.0
2025-01-06,11.19,11.25,10.63,10.68,770602.0
2025-01-07,10.98,11.25,10.83,11.0,918985.0
2025-01-08,10.99,11.4,10.97,11.19,859092.0
2025-01-09,11.2,11.62,11.2,11.62,468144.0
2025-01-10,11.75,12.09,11.59,11.95,1237640.0
2025-01-13,11.55,11.67,11.2,11.21,730158.0
2025-01-14,11.32,11.85,11.27,11.65,955109.0
2025-01-15,11.84,12.15,11.62,12.05,726124.0
2025-01-16,12.12,12.41,11.91,12.0,832912.0
2025-01-17,11.9,12.24,11.77,12.1,665721.0
2025-01-20,12.06,12.23,11.9,12.08,214722.0
2025-01-21,12.3,12.33,11.34,11.34,931468.0
2025-01-22,11.34,11.59,11.01,11.43,673450.0
2025-01-23,11.25,11.42,11.07,11.39,717145.0
2025-01-24,11.76,12.01,11.48,11.62,520770.0
2025-01-27,11.39,11.49,10.89,10.99,591264.0
2025-01-28,11.1,11.39,10.83,11.36,706237.0
2025-01-29,11.32,11.51,10.93,11.3,626570.0
2025-01-30,11.58,12.18,11.58,11.77,754978.0
2025-01-31,11.89,12.0,11.62,11.68,350979.0
2025-02-03,11.5,12.19,11.4,11.74,687540.0
2025-02-04,11.89,12.62,11.74,12.26,921668.0
2025-02-05,12.31,12.88,12.04,12.07,1118139.0
2025-02-06,12.07,12.12,11.58,12.11,793129.0
2025-02-07,12.2,12.4,11.98,12.16,636814.0
2025-02-10,12.54,12.85,11.81,11.89,754139.0
2025-02-11,11.93,11.99,11.4,11.71,1186833.0
2025-02-12,11.7,12.48,11.65,12.16,927956.0
2025-02-13,12.16,12.38,11.95,12.09,697917.0
2025-02-14,12.34,12.65,11.545,11.7,1004929.0
2025-02-18,12.0,12.0,11.69,11.77,560623.0
2025-02-19,11.9,12.01,11.575,11.99,663627.0
2025-02-20,12.04,12.8,12.02,12.56,939077.0
2025-02-21,12.49,12.7,12.0,12.14,831555.0
2025-02-24,12.2,12.37,11.63,12.29,778890.0
2025-02-25,12.3,12.44,11.67,11.87,623599.0
2025-02-26,12.0,12.8,11.83,12.7,638069.0
2025-02-27,12.61,12.675,11.77,11.77,1073155.0
2025-02-28,11.62,11.85,11.2,11.48,1006300.0
2025-03-03,11.83,12.12,11.63,11.72,971144.0
2025-03-04,11.75,12.08,11.46,11.69,874557.0
2025-03-05,11.69,12.25,11.52,12.07,780926.0
2025-03-06,11.83,12.05,11.56,11.61,922847.0
2025-03-07,11.55,11.84,11.1,11.23,803170.0
2025-03-10,11.13,11.22,10.12,10.13,966627.0
2025-03-11,10.68,11.98,10.45,11.72,1780528.0
2025-03-12,11.72,11.9,11.5,11.73,771020.0
2025-03-13,11.85,12.41,11.76,12.18,928109.0
2025-03-14,12.39,12.48,11.86,12.07,504692.0
2025-03-17,12.07,12.46,12.02,12.38,670936.0
2025-03-18,12.66,13.67,12.65,13.6,1625534.0
2025-03-19,13.64,13.7,13.27,13.29,887794.0
2025-03-20,13.04,13.6,12.92,13.26,622768.0
2025-03-21,13.02,13.2,12.83,12.9,568861.0
2025-03-24,13.04,13.2,12.61,12.84,477416.0
2025-03-25,12.99,13.33,12.88,12.91,571824.0
2025-03-26,13.01,13.11,12.4,12.44,676910.0
2025-03-27,12.74,12.94,12.29,12.82,822149.0
2025-03-28,12.59,12.75,10.37,10.8,3403359.0
2025-03-31,10.77,11.22,10.34,11.12,1177685.0
2025-04-01,11.12,11.54,10.87,11.05,843962.0
2025-04-02,11.05,11.15,10.29,10.39,1213537.0
2025-04-03,9.86,10.22,9.66,9.88,1117807.0
2025-04-04,9.55,9.58,8.53,8.86,1491459.0
2025-04-07,8.65,9.35,8.53,9.04,1576823.0
2025-04-08,9.59,9.84,9.105,9.19,1106335.0
2025-04-09,9.54,10.65,9.23,10.47,1305260.0
2025-04-10,10.34,11.05,10.28,11.0,1473111.0
2025-04-11,11.3,11.64,10.71,11.2,1676676.0
2025-04-14,10.98,11.7,10.92,11.4,740616.0
2025-04-15,11.63,11.69,11.1,11.41,616166.0
2025-04-16,11.8,11.89,11.37,11.59,882704.0
2025-04-17,11.5,11.58,11.1,11.15,600178.0
2025-04-21,11.5,11.59,10.87,11.11,554147.0
2025-04-22,11.15,11.24,10.19,10.21,1080735.0
2025-04-23,9.86,10.15,9.75,9.92,1663098.0
2025-04-24,10.05,10.09,9.64,9.66,854185.0
2025-04-25,9.41,9.88,9.37,9.83,678702.0
2025-04-28,9.87,10.06,9.66,9.83,658736.0
2025-04-29,9.8,9.98,9.59,9.6,495213.0
2025-04-30,9.51,9.6,9.34,9.48,686549.0
2025-05-01,9.28,9.35,8.67,8.68,1487484.0
2025-05-02,8.93,9.04,8.52,8.83,2188160.0
2025-05-05,9.06,9.14,8.82,9.05,951734.0
2025-05-06,9.23,9.88,9.16,9.81,1021673.0
2025-05-07,9.66,10.11,9.54,9.79,1041887.0
2025-05-08,9.7,10.12,9.7,10.0,874467.0
2025-05-09,10.16,10.25,9.89,10.0,1028135.0
2025-05-12,9.69,10.2,9.59,10.03,1058795.0
2025-05-13,10.8,11.75,10.72,11.24,2483652.0
2025-05-14,11.0,11.06,10.41,10.42,1207601.0
2025-05-15,10.56,10.67,10.33,10.59,597730.0
2025-05-16,10.3,10.4,10.06,10.35,906816.0
2025-05-20,10.58,11.09,10.48,11.08,1338093.0
2025-05-21,11.22,11.89,11.2,11.69,1414510.0
2025-05-22,11.66,11.66,11.24,11.3,903854.0
2025-05-23,11.45,11.85,11.3,11.69,717068.0
2025-05-26,11.63,11.97,11.5,11.87,544694.0
2025-05-27,11.82,11.95,11.66,11.72,1036166.0
2025-05-28,11.75,12.37,11.71,12.27,1031359.0
2025-05-29,12.37,12.56,11.88,11.9,603279.0
2025-05-30,11.81,12.04,11.63,11.8,643537.0
2025-06-02,12.4,12.94,12.33,12.63,1199072.0
2025-06-03,12.61,13.13,12.4,13.11,666704.0
2025-06-04,13.17,13.69,13.09,13.64,1081827.0
2025-06-05,14.25,15.46,14.25,14.45,3375587.0
2025-06-06,14.51,14.58,13.32,13.97,2113135.0
2025-06-09,14.03,15.0,14.02,14.64,1385328.0
2025-06-10,14.76,14.91,14.4,14.52,815368.0
2025-06-11,13.5,13.73,13.06,13.19,3170015.0
2025-06-12,13.25,13.4,13.04,13.16,1248925.0
2025-06-13,13.35,13.35,12.97,13.19,808031.0
2025-06-16,13.24,13.35,13.03,13.14,920060.0
2025-06-17,13.35,13.46,13.05,13.43,1066148.0
2025-06-18,13.34,13.45,13.12,13.15,687818.0
2025-06-19,13.1,13.15,12.84,12.86,337798.0
2025-06-20,12.65,12.9,12.545,12.59,719229.0
2025-06-23,12.73,13.19,12.65,12.8,673671.0
2025-06-24,12.49,12.6,12.13,12.55,1157188.0
2025-06-25,12.42,12.53,12.04,12.1,1113022.0
2025-06-26,12.3,12.56,12.08,12.55,770096.0
2025-06-27,12.2,12.28,11.8,11.92,934042.0
2025-06-30,11.93,12.35,11.92,12.25,981929.0
2025-07-02,12.57,12.71,11.98,12.21,1014520.0
2025-07-03,12.31,12.38,12.12,12.31,611178.0
2025-07-04,12.32,12.33,12.2,12.29,292913.0
2025-07-07,12.21,12.72,11.9,12.71,928025.0
2025-07-08,12.62,12.68,11.92,12.07,1530951.0
2025-07-09,12.11,12.14,11.92,12.1,790295.0
2025-07-10,12.22,12.35,12.06,12.32,1017780.0
2025-07-11,12.6,13.49,12.57,13.46,1609125.0
2025-07-14,13.75,13.96,13.54,13.66,1916279.0
2025-07-15,13.73,13.78,13.175,13.4,996962.0
2025-07-16,13.51,13.56,12.92,13.03,813246.0
2025-07-17,13.04,13.08,12.7,13.02,571370.0
2025-07-18,13.34,13.45,13.09,13.13,563899.0
2025-07-21,13.21,14.05,13.2,13.74,822621.0
2025-07-22,13.92,14.0,13.49,13.9,679911.0
2025-07-23,13.93,14.35,13.79,14.04,860947.0
2025-07-24,13.89,14.0,13.67,13.78,629678.0
2025-07-25,13.64,13.81,13.21,13.32,686940.0
2025-07-28,13.18,13.3,12.87,13.07,509847.0
2025-07-29,13.17,13.17,12.57,12.78,856532.0
2025-07-30,12.65,12.7,12.03,12.12,839576.0
2025-07-31,12.12,12.14,11.73,11.81,724711.0
2025-08-01,12.1,12.17,11.74,12.05,812290.0
2025-08-05,12.53,12.73,12.44,12.66,1202590.0
2025-08-06,12.73,12.75,12.46,12.59,766384.0
2025-08-07,12.92,13.2,12.75,12.79,977735.0
2025-08-08,12.85,12.88,12.3,12.38,1446420.0
2025-08-11,12.07,12.33,11.92,12.12,1391887.0
2025-08-12,12.24,12.56,12.12,12.54,645353.0
2025-08-13,12.85,12.95,12.33,12.39,858514.0
2025-08-14,12.29,12.35,11.85,11.91,1627528.0
2025-08-15,12.0,12.38,11.8,12.3,888862.0
2025-08-18,12.36,12.46,12.16,12.38,435810.0
2025-08-19,12.35,12.37,11.44,11.55,1363596.0
2025-08-20,11.69,11.87,11.55,11.79,653509.0
2025-08-21,11.79,12.11,11.69,12.02,588473.0
2025-08-22,11.9,12.46,11.75,12.39,797955.0
2025-08-25,12.5,12.6,12.375,12.39,693173.0
2025-08-26,12.4,12.97,12.4,12.88,857046.0
2025-08-27,12.92,12.95,12.73,12.9,469940.0
2025-08-28,13.12,13.19,12.83,13.01,637338.0
2025-08-29,12.87,13.67,12.8,13.65,1194315.0
2025-09-02,14.12,14.98,14.07,14.96,2174976.0
2025-09-03,15.0,15.07,14.42,14.59,2139773.0
2025-09-04,14.51,14.69,14.25,14.61,991481.0
2025-09-05,14.76,14.98,14.42,14.95,863021.0
2025-09-08,15.0,15.35,14.83,15.09,1228354.0
2025-09-09,15.27,15.3,14.775,14.9,742422.0
2025-09-10,15.02,15.49,15.0,15.39,712016.0
2025-09-11,15.5,15.97,15.36,15.86,1645709.0
2025-09-12,16.05,16.32,15.91,15.95,1024756.0
2025-09-15,16.04,16.715,15.855,16.49,1315565.0
2025-09-16,16.65,16.72,15.73,15.78,1115357.0
2025-09-17,15.49,15.83,15.17,15.38,1134621.0
2025-09-18,15.38,15.5,14.96,15.39,1092716.0
2025-09-19,15.51,16.11,15.5,15.89,1123203.0
2025-09-22,16.42,17.0,16.07,16.93,1405004.0
2025-09-23,17.03,17.13,15.93,15.99,1504703.0
2025-09-24,16.01,16.22,15.28,15.3,1106154.0
2025-09-25,15.5,15.52,11.95,12.93,11311903.0
2025-09-26,13.3,14.95,13.3,14.65,5357608.0
2025-09-29,15.09,15.71,14.73,15.62,2099126.0
2025-09-30,15.5,16.24,15.26,16.1,2699303.0
2025-10-01,16.26,17.5,16.21,17.11,2243833.0
2025-10-02,17.31,17.44,15.89,16.67,1748416.0
2025-10-03,16.86,17.16,16.55,16.83,1332895.0
2025-10-06,17.0,17.24,16.84,16.94,1075743.0
2025-10-07,17.02,17.07,16.21,16.43,1259124.0
2025-10-08,16.76,17.33,16.58,17.23,1634268.0
2025-10-09,17.41,17.56,15.71,16.0,2135664.0
2025-10-10,16.37,16.38,14.7,15.67,1738759.0
2025-10-14,15.69,16.8,15.68,16.34,1462732.0
2025-10-15,17.0,18.68,17.0,18.61,3639379.0
2025-10-16,18.75,19.68,18.61,18.8,2240100.0
2025-10-17,18.5,18.5,16.71,17.11,1883645.0
2025-10-20,17.62,18.05,17.28,17.86,969183.0
2025-10-21,16.59,16.7,15.04,15.14,2355571.0
2025-10-22,15.0,15.28,14.52,14.83,1387297.0
2025-10-23,15.41,15.42,14.82,15.01,1360483.0
2025-10-24,14.83,15.15,14.74,14.84,1450193.0
2025-10-27,14.53,14.53,13.62,14.01,1434517.0
2025-10-28,14.0,14.46,13.67,14.34,1272448.0
2025-10-29,14.9,15.13,14.44,14.74,1691034.0
2025-10-30,14.7,15.44,14.62,15.4,1163317.0
2025-10-31,15.75,15.75,14.84,14.92,1982805.0
2025-11-03,14.89,15.66,14.89,14.92,1367453.0
2025-11-04,14.82,15.05,14.17,14.18,1612659.0
2025-11-05,14.45,14.6,14.03,14.14,1791651.0
2025-11-06,14.34,14.45,13.63,13.93,1358023.0
2025-11-07,13.93,14.29,13.69,14.28,886599.0
2025-11-10,14.94,15.47,14.92,15.27,1365100.0
2025-11-11,16.0,16.0,14.62,15.11,1322086.0
2025-11-12,15.5,16.02,15.12,15.96,1891000.0
2025-11-13,16.07,16.14,15.22,15.42,1042570.0
2025-11-14,14.5,15.15,14.3,14.87,978352.0
2025-11-17,14.6,14.75,13.89,14.09,1137019.0
2025-11-18,14.33,14.33,13.6,13.75,1114272.0
2025-11-19,14.15,14.54,13.85,14.19,1359582.0
2025-11-20,14.25,14.38,13.2,13.22,1230391.0
2025-11-21,13.2,13.51,13.12,13.48,925625.0
2025-11-24,13.48,14.65,13.48,14.63,906370.0
2025-11-25,14.65,14.99,14.47,14.77,561973.0
2025-11-26,15.29,16.81,15.1,16.76,1676514.0