Date,Open,High,Low,Close,Volume
2009-01-28,1.359999999310929,1.3999999607229514,1.2699999669245907,1.2699999669245907,17400.0
2009-01-29,1.259999976571585,1.4800000027562843,1.2499999862185796,1.4800000027562843,72900.0
2009-01-30,1.5700000351426229,1.7599999710590168,1.5399999448743176,1.6000000062016395,105300.0
2009-02-02,1.649999957966667,1.690000038587978,1.6000000062016395,1.659999948319673,36400.0
2009-02-03,1.649999957966667,1.7100000192939893,1.5399999448743176,1.6000000062016395,102900.0
2009-02-04,1.6000000062016395,1.7000000289409836,1.6000000062016395,1.7000000289409836,62100.0
2009-02-05,1.7200000096469947,2.049999929714755,1.7200000096469947,2.049999929714755,185800.0
2009-02-06,2.049999929714755,2.099999881479783,1.8999999552103832,2.099999881479783,112900.0
2009-02-09,2.0099999683027328,2.049999929714755,1.909999945563389,1.979999997243716,56400.0
2009-02-10,1.9999999779497275,2.079999900773772,1.9999999779497275,1.9999999779497275,65500.0
2009-02-11,1.9999999779497275,2.27999994625246,1.9999999779497275,2.2000000234284154,88400.0
2009-02-12,2.2000000234284154,2.289999936605466,2.2000000234284154,2.269999955899454,113900.0
2009-02-13,2.2599999655464487,2.27999994625246,2.099999881479783,2.1199998621857943,121100.0
2009-02-17,2.160000062016393,2.249999975193443,2.160000062016393,2.229999994487432,159300.0
2009-02-18,2.2000000234284154,2.4500000206721317,2.150000071663388,2.4500000206721317,216100.0
2009-02-19,2.27999994625246,2.700000017915847,2.2599999655464487,2.27999994625246,327200.0
2009-02-20,2.4500000206721317,2.589999885614209,2.349999878723499,2.539999933849182,325400.0
2009-02-23,2.589999885614209,2.589999885614209,2.479999991731148,2.51999995314317,239600.0
2009-02-24,2.51999995314317,2.630000085444808,2.349999878723499,2.51999995314317,173200.0
2009-02-25,2.5999998759672147,2.700000017915847,2.400000068907104,2.470000001378142,210500.0
2009-02-26,2.400000068907104,2.700000017915847,2.400000068907104,2.6700000468568303,231800.0
2009-02-27,2.900000063394536,3.06999989939563,2.700000017915847,2.799999921445903,163600.0
2009-03-02,2.950000015159563,3.0399999283366137,2.640000075797813,2.65000006615082,97800.0
2009-03-03,2.5999998759672147,2.5999998759672147,2.400000068907104,2.4200000496131144,89200.0
2009-03-04,2.4200000496131144,2.4500000206721317,2.3399998883704933,2.440000030319126,32600.0
2009-03-05,2.5699999049081983,2.660000056503825,2.539999933849182,2.6099998663202206,122200.0
2009-03-06,2.65000006615082,2.65000006615082,2.509999962790165,2.589999885614209,71300.0
2009-03-09,2.6099998663202206,2.6099998663202206,2.4600000110251368,2.470000001378142,124700.0
2009-03-10,2.400000068907104,2.4200000496131144,2.349999878723499,2.4200000496131144,109000.0
2009-03-11,2.4200000496131144,2.529999943496176,2.4200000496131144,2.529999943496176,80400.0
2009-03-12,2.589999885614209,2.5999998759672147,2.440000030319126,2.51999995314317,51900.0
2009-03-13,2.499999972437159,2.499999972437159,2.4200000496131144,2.4500000206721317,5300.0
2009-03-16,2.43000003996612,2.43000003996612,2.180000042722404,2.220000004134426,85300.0
2009-03-17,2.3199999076644824,2.3199999076644824,2.2000000234284154,2.2000000234284154,20600.0
2009-03-18,2.2000000234284154,2.400000068907104,2.049999929714755,2.2399999848404377,70700.0
2009-03-19,2.3399998883704933,2.539999933849182,2.3399998883704933,2.539999933849182,184700.0
2009-03-20,2.5999998759672147,2.6900000275628417,2.499999972437159,2.6700000468568303,81300.0
2009-03-23,2.619999856673226,2.799999921445903,2.549999924202187,2.7599999600338805,92200.0
2009-03-24,2.779999940739892,2.8099999117989083,2.630000085444808,2.7599999600338805,217300.0
2009-03-25,2.789999931092898,2.900000063394536,2.789999931092898,2.84999987321093,69300.0
2009-03-26,2.869999853916942,2.869999853916942,2.799999921445903,2.8599998635639365,30000.0
2009-03-27,2.799999921445903,2.799999921445903,2.749999969680875,2.749999969680875,29100.0
2009-03-30,2.739999979327869,2.739999979327869,2.5999998759672147,2.65000006615082,37800.0
2009-03-31,2.6900000275628417,2.84999987321093,2.589999885614209,2.779999940739892,17600.0
2009-04-01,2.84999987321093,2.84999987321093,2.640000075797813,2.7100000082688527,45800.0
2009-04-02,2.6900000275628417,2.6900000275628417,2.4600000110251368,2.479999991731148,103700.0
2009-04-03,2.4500000206721317,2.51999995314317,2.3199999076644824,2.4500000206721317,176200.0
2009-04-06,2.3900000785540976,2.3900000785540976,2.249999975193443,2.249999975193443,50700.0
2009-04-07,2.249999975193443,2.410000059260109,2.249999975193443,2.3599998690765047,45600.0
2009-04-08,2.3599998690765047,2.3599998690765047,2.299999926958471,2.329999898017488,10300.0
2009-04-09,2.27999994625246,2.4200000496131144,2.269999955899454,2.4200000496131144,10900.0
2009-04-13,2.400000068907104,2.579999895261204,2.400000068907104,2.5699999049081983,42300.0
2009-04-14,2.479999991731148,2.499999972437159,2.4200000496131144,2.499999972437159,25600.0
2009-04-15,2.51999995314317,2.65000006615082,2.51999995314317,2.529999943496176,22800.0
2009-04-16,2.539999933849182,2.549999924202187,2.43000003996612,2.499999972437159,37600.0
2009-04-17,2.43000003996612,2.4600000110251368,2.3099999173114765,2.4600000110251368,82700.0
2009-04-20,2.4600000110251368,2.549999924202187,2.4600000110251368,2.509999962790165,39800.0
2009-04-21,2.549999924202187,2.5599999145551924,2.479999991731148,2.51999995314317,25500.0
2009-04-22,2.539999933849182,2.539999933849182,2.509999962790165,2.51999995314317,62000.0
2009-04-23,2.539999933849182,2.5999998759672147,2.529999943496176,2.539999933849182,60000.0
2009-04-24,2.5699999049081983,2.589999885614209,2.549999924202187,2.5699999049081983,34300.0
2009-04-27,2.549999924202187,2.5999998759672147,2.549999924202187,2.579999895261204,47500.0
2009-04-28,2.5999998759672147,2.5999998759672147,2.499999972437159,2.5699999049081983,34900.0
2009-04-29,2.529999943496176,2.5699999049081983,2.51999995314317,2.549999924202187,23400.0
2009-04-30,2.529999943496176,2.5699999049081983,2.51999995314317,2.5699999049081983,45300.0
2009-05-01,2.579999895261204,2.7100000082688527,2.549999924202187,2.630000085444808,88500.0
2009-05-04,2.5999998759672147,2.749999969680875,2.529999943496176,2.539999933849182,53100.0
2009-05-05,2.51999995314317,2.5699999049081983,2.509999962790165,2.5599999145551924,121100.0
2009-05-06,2.5599999145551924,2.65000006615082,2.5599999145551924,2.579999895261204,36700.0
2009-05-07,2.6099998663202206,2.619999856673226,2.539999933849182,2.5699999049081983,25300.0
2009-05-08,2.619999856673226,2.619999856673226,2.499999972437159,2.539999933849182,16500.0
2009-05-11,2.509999962790165,2.549999924202187,2.499999972437159,2.509999962790165,59000.0
2009-05-12,2.5999998759672147,2.5999998759672147,2.529999943496176,2.549999924202187,29900.0
2009-05-13,2.499999972437159,2.499999972437159,2.3399998883704933,2.3599998690765047,105800.0
2009-05-14,2.380000088201092,2.539999933849182,2.380000088201092,2.499999972437159,39900.0
2009-05-15,2.51999995314317,2.5599999145551924,2.499999972437159,2.529999943496176,529300.0
2009-05-19,2.539999933849182,2.539999933849182,2.440000030319126,2.479999991731148,50400.0
2009-05-20,2.470000001378142,2.499999972437159,2.440000030319126,2.479999991731148,31600.0
2009-05-21,2.440000030319126,2.549999924202187,2.4200000496131144,2.549999924202187,67500.0
2009-05-22,2.529999943496176,2.7199999986218577,2.509999962790165,2.700000017915847,128600.0
2009-05-25,2.660000056503825,2.700000017915847,2.5699999049081983,2.65000006615082,66700.0
2009-05-26,2.65000006615082,2.6700000468568303,2.589999885614209,2.65000006615082,67800.0
2009-05-27,2.65000006615082,2.739999979327869,2.630000085444808,2.729999988974864,66900.0
2009-05-28,2.7599999600338805,3.13000007993224,2.749999969680875,3.119999851160658,130400.0
2009-05-29,3.170000041344262,3.219999993109289,3.019999947630602,3.0499999186896187,136500.0
2009-06-01,3.0499999186896187,3.0499999186896187,2.8599998635639365,3.0499999186896187,89500.0
2009-06-02,3.0499999186896187,3.420000038587978,3.0399999283366137,3.30999990628634,147000.0
2009-06-03,3.299999915933334,3.749999958655738,3.279999935227324,3.6199998456480897,791700.0
2009-06-04,3.700000006890711,3.759999949008744,3.5999998649420784,3.6199998456480897,69700.0
2009-06-05,3.650000055125684,3.650000055125684,3.5999998649420784,3.630000074419672,61800.0
2009-06-08,3.5799998842360674,4.09999985942951,3.5799998842360674,4.050000146083059,297300.0
2009-06-09,4.09999985942951,4.389999818085249,3.759999949008744,3.9200000330754095,315300.0
2009-06-10,3.880000071663388,3.9000000523694,3.8599998525388,3.8699998428918057,119000.0
2009-06-11,3.8599998525388,3.8599998525388,3.709999997243716,3.749999958655738,92700.0
2009-06-12,3.779999929714756,3.9000000523694,3.640000064772677,3.880000071663388,46100.0
2009-06-15,3.569999893883062,3.9000000523694,3.569999893883062,3.779999929714756,118200.0
2009-06-16,3.890000062016393,3.890000062016393,3.660000045478689,3.709999997243716,59000.0
2009-06-17,3.729999977949728,3.9000000523694,3.729999977949728,3.9000000523694,60700.0
2009-06-18,3.9000000523694,3.9000000523694,3.829999881479784,3.9000000523694,24700.0
2009-06-19,3.890000062016393,3.9000000523694,3.8599998525388,3.8699998428918057,22200.0
2009-06-22,3.8699998428918057,3.9000000523694,3.559999903530056,3.640000064772677,44100.0
2009-06-23,3.660000045478689,3.700000006890711,2.9200000441005463,3.150000060638252,183800.0
2009-06-24,3.180000031697268,3.650000055125684,3.1600000509912567,3.4300000289409835,128500.0
2009-06-25,3.4300000289409835,3.6199998456480897,3.4300000289409835,3.609999855295084,16800.0
2009-06-26,3.709999997243716,3.7999999104207673,3.569999893883062,3.650000055125684,27300.0
2009-06-29,3.660000045478689,3.660000045478689,3.4899999710590173,3.4999999614120227,18200.0
2009-06-30,3.4100000482349726,3.420000038587978,3.1099998608076524,3.2699999448743178,37600.0
2009-07-02,2.900000063394536,3.0999998704546465,2.5999998759672147,3.0999998704546465,395500.0
2009-07-03,3.0099999572775964,3.150000060638252,2.950000015159563,3.0999998704546465,17700.0
2009-07-06,2.9600000055125686,2.97999998621858,2.749999969680875,2.789999931092898,103900.0
2009-07-07,2.789999931092898,2.819999902151914,2.499999972437159,2.619999856673226,152100.0
2009-07-08,2.529999943496176,2.529999943496176,2.249999975193443,2.36999985942951,202000.0
2009-07-09,2.4500000206721317,2.749999969680875,2.36999985942951,2.749999969680875,190400.0
2009-07-10,2.729999988974864,2.729999988974864,2.5999998759672147,2.640000075797813,38900.0
2009-07-13,2.5999998759672147,2.8900000730415294,2.5999998759672147,2.769999950386886,81000.0
2009-07-14,2.789999931092898,3.089999880101641,2.789999931092898,3.079999889748636,127300.0
2009-07-15,3.079999889748636,3.319999896639346,3.06999989939563,3.30999990628634,126800.0
2009-07-16,3.249999964168307,3.249999964168307,3.0999998704546465,3.0999998704546465,43800.0
2009-07-17,3.0999998704546465,3.0999998704546465,2.9200000441005463,2.999999966924591,69200.0
2009-07-20,2.999999966924591,2.999999966924591,2.84999987321093,2.84999987321093,129300.0
2009-07-21,2.84999987321093,2.869999853916942,2.7599999600338805,2.789999931092898,52400.0
2009-07-22,2.910000053747541,3.079999889748636,2.900000063394536,3.029999937983608,166600.0
2009-07-23,2.9400000248065576,3.0999998704546465,2.9400000248065576,3.059999909042624,60500.0
2009-07-24,3.06999989939563,3.06999989939563,2.989999976571585,2.989999976571585,35900.0
2009-07-27,3.019999947630602,3.150000060638252,3.019999947630602,3.150000060638252,58000.0
2009-07-28,3.1400000702852453,3.1400000702852453,2.9400000248065576,2.989999976571585,64400.0
2009-07-29,2.9699999958655736,3.0099999572775964,2.930000034453552,2.989999976571585,34700.0
2009-07-30,2.999999966924591,3.089999880101641,2.989999976571585,3.089999880101641,24500.0
2009-07-31,3.089999880101641,3.249999964168307,3.089999880101641,3.249999964168307,57600.0
2009-08-04,3.200000012403279,3.420000038587978,3.200000012403279,3.400000057881968,94300.0
2009-08-05,3.400000057881968,3.400000057881968,3.200000012403279,3.30999990628634,123100.0
2009-08-06,3.299999915933334,3.3299998869923515,3.0499999186896187,3.200000012403279,66500.0
2009-08-07,3.200000012403279,3.319999896639346,3.13000007993224,3.30999990628634,59400.0
2009-08-10,3.2699999448743178,3.369999848404374,3.200000012403279,3.30999990628634,90700.0
2009-08-11,3.3599998580513684,3.380000077175956,3.339999877345357,3.3499998676983624,35200.0
2009-08-12,3.390000067528961,3.400000057881968,3.229999983462296,3.2699999448743178,89900.0
2009-08-13,3.279999935227324,3.369999848404374,3.249999964168307,3.249999964168307,87500.0
2009-08-14,3.299999915933334,3.299999915933334,3.1600000509912567,3.200000012403279,24700.0
2009-08-17,3.1600000509912567,3.1600000509912567,3.0099999572775964,3.1400000702852453,38600.0
2009-08-18,3.06999989939563,3.200000012403279,3.06999989939563,3.200000012403279,63500.0
2009-08-19,3.150000060638252,3.219999993109289,3.0999998704546465,3.200000012403279,340100.0
2009-08-20,3.219999993109289,3.219999993109289,3.089999880101641,3.150000060638252,354000.0
2009-08-21,3.150000060638252,3.200000012403279,3.150000060638252,3.1600000509912567,27400.0
2009-08-24,3.1400000702852453,3.200000012403279,3.13000007993224,3.13000007993224,39900.0
2009-08-25,3.150000060638252,3.2699999448743178,3.150000060638252,3.2699999448743178,61800.0
2009-08-26,3.279999935227324,3.279999935227324,3.150000060638252,3.200000012403279,817200.0
2009-08-27,3.2399999738153014,3.369999848404374,3.200000012403279,3.2899999255803296,105700.0
2009-08-28,3.3599998580513684,3.640000064772677,3.339999877345357,3.630000074419672,127300.0
2009-08-31,3.650000055125684,3.700000006890711,3.4999999614120227,3.5999998649420784,215500.0
2009-09-01,3.5999998649420784,3.749999958655738,3.5799998842360674,3.709999997243716,93400.0
2009-09-02,3.7699999393617496,4.190000011025137,3.759999949008744,4.050000146083059,329000.0
2009-09-03,4.050000146083059,4.400000046856831,3.9500000041344263,4.030000165377047,319800.0
2009-09-04,3.979999975193444,4.22999997243716,3.9500000041344263,4.079999878723499,82100.0
2009-09-08,4.190000011025137,4.199999762959566,3.9500000041344263,3.9500000041344263,75100.0
2009-09-09,3.979999975193444,4.110000088201092,3.9000000523694,3.9699999848404377,129600.0
2009-09-10,4.0199999366054655,4.09999985942951,3.979999975193444,3.979999975193444,102600.0
2009-09-11,4.090000107495081,4.09999985942951,3.979999975193444,4.050000146083059,139400.0
2009-09-14,3.959999994487432,4.079999878723499,3.959999994487432,3.979999975193444,44900.0
2009-09-15,3.989999965546449,4.09999985942951,3.9699999848404377,4.079999878723499,120600.0
2009-09-16,4.09999985942951,4.400000046856831,4.090000107495081,4.22999997243716,227900.0
2009-09-17,4.2499999531431705,4.309999895261204,3.979999975193444,4.150000049613115,86400.0
2009-09-18,4.179999782253555,4.2499999531431705,3.9500000041344263,3.999999955899455,139900.0
2009-09-21,3.9500000041344263,3.989999965546449,3.729999977949728,3.809999900773772,132400.0
2009-09-22,3.829999881479784,3.989999965546449,3.749999958655738,3.8699998428918057,56600.0
2009-09-23,3.849999862185794,3.959999994487432,3.7999999104207673,3.8599998525388,45600.0
2009-09-24,3.890000062016393,3.910000042722405,3.700000006890711,3.739999968302733,64400.0
2009-09-25,3.749999958655738,3.779999929714756,3.6199998456480897,3.650000055125684,54600.0
2009-09-28,3.739999968302733,3.749999958655738,3.5999998649420784,3.6800000261847,44600.0
2009-09-29,3.839999871832789,3.839999871832789,3.5999998649420784,3.709999997243716,34700.0
2009-09-30,3.7699999393617496,3.849999862185794,3.7699999393617496,3.789999920067761,49400.0
2009-10-01,3.7699999393617496,3.7699999393617496,3.650000055125684,3.729999977949728,31000.0
2009-10-02,3.6700000358316935,3.9699999848404377,3.6700000358316935,3.9500000041344263,132600.0
2009-10-05,3.9699999848404377,4.209999991731149,3.940000013781421,4.179999782253555,223100.0
2009-10-06,4.2499999531431705,5.059999886992352,4.2499999531431705,4.820000118520218,1160400.0
2009-10-07,4.900000041344263,5.249999942118034,4.900000041344263,5.249999942118034,555400.0
2009-10-08,5.239999713346452,5.340000093713661,4.86000007993224,4.999999944874318,345300.0
2009-10-09,4.880000060638252,5.139999809816397,4.829999870454647,4.9200000220502735,85600.0
2009-10-13,5.079999867698363,5.1500000385879785,4.900000041344263,5.070000115763934,147300.0
2009-10-14,5.099999848404374,5.1799997712284185,4.909999793278692,4.9200000220502735,68400.0
2009-10-15,4.969999735396725,5.199999751934429,4.849999851160658,5.170000019293989,254300.0
2009-10-16,5.110000077175956,5.34999984564809,5.099999848404374,5.260000170889616,161300.0
2009-10-19,5.329999864942079,5.329999864942079,5.1500000385879785,5.170000019293989,72200.0
2009-10-20,5.1500000385879785,5.269999922824045,5.070000115763934,5.19,193800.0
2009-10-21,5.099999848404374,5.269999922824045,5.099999848404374,5.110000077175956,52300.0
2009-10-22,5.1500000385879785,5.1500000385879785,4.959999983462296,4.999999944874318,88400.0
2009-10-23,4.9499997546907135,5.110000077175956,4.849999851160658,4.900000041344263,51300.0
2009-10-26,4.959999983462296,4.989999716102736,4.420000027562842,4.4699997409092935,95600.0
2009-10-27,4.499999950386886,4.9499997546907135,4.499999950386886,4.9200000220502735,161900.0
2009-10-28,4.849999851160658,4.849999851160658,4.599999853916942,4.659999796034976,45400.0
2009-10-29,4.789999909042624,4.999999944874318,4.760000176402184,4.9400000027562845,173100.0
2009-10-30,4.969999735396725,5.079999867698363,4.829999870454647,5.079999867698363,128500.0
2009-11-02,5.110000077175956,5.380000055125684,5.030000154351911,5.300000132301639,253300.0
2009-11-03,5.340000093713661,5.749999936605466,5.300000132301639,5.599999842891806,374100.0
2009-11-04,5.599999842891806,6.0500001240327865,5.559999881479784,5.900000030319126,628300.0
2009-11-05,5.949999743665577,6.059999875967216,5.949999743665577,6.0500001240327865,1112000.0
2009-11-06,6.0500001240327865,6.249999931092898,5.999999933849182,6.119999818085248,248100.0
2009-11-09,6.159999779497271,7.300000110251366,6.13999979879126,6.689999983462296,587700.0
2009-11-10,6.499999928336614,6.74999992558033,6.28999989250492,6.709999964168308,224400.0
2009-11-11,6.780000135057922,6.920000000000001,6.499999928336614,6.519999909042625,89700.0
2009-11-12,6.420000005512569,6.530000137814207,6.199999740909293,6.510000157108196,108100.0
2009-11-13,6.449999738153009,6.449999738153009,6.199999740909293,6.229999950386887,527200.0
2009-11-16,6.43999998621858,6.43999998621858,6.179999760203282,6.249999931092898,260400.0
2009-11-17,6.199999740909293,6.269999911798909,6.0799998566732265,6.269999911798909,772400.0
2009-11-18,6.400000024806558,6.809999867698363,6.300000121276502,6.809999867698363,704000.0
2009-11-19,6.939999980706012,6.989999694052464,6.550000118520218,6.9799999421180345,589700.0
2009-11-20,6.949999732640441,7.289999881479783,6.939999980706012,7.249999920067761,269900.0
2009-11-23,7.769999895261204,7.979999931092898,7.300000110251366,7.340000071663388,448700.0
2009-11-24,7.400000013781422,7.400000013781422,7.090000074419672,7.280000129545354,159600.0
2009-11-25,7.449999727127873,7.590000068907104,7.360000052369399,7.439999975193444,148000.0
2009-11-26,7.199999729884157,7.300000110251366,7.030000132301638,7.2399996912961795,66300.0
2009-11-27,6.90000001929399,7.4699997078338845,6.74999992558033,7.199999729884157,295100.0
2009-11-30,7.219999710590168,7.479999936605466,7.179999749178146,7.219999710590168,145300.0
2009-12-01,7.650000011025138,7.650000011025138,7.419999994487433,7.539999878723499,130900.0
2009-12-02,7.550000107495082,7.749999914555193,7.369999804303828,7.539999878723499,161000.0
2009-12-03,7.539999878723499,7.599999820841533,7.400000013781422,7.499999917311477,143500.0
2009-12-04,7.479999936605466,7.53000012678907,7.05000011300765,7.130000035831695,220400.0
2009-12-07,6.709999964168308,6.90000001929399,6.650000022050274,6.739999696808748,480000.0
2009-12-08,6.599999831866669,6.650000022050274,6.329999853916942,6.329999853916942,186400.0
2009-12-09,6.329999853916942,6.699999735396725,6.329999853916942,6.479999947630603,268700.0
2009-12-10,6.599999831866669,6.599999831866669,6.329999853916942,6.43999998621858,207400.0
2009-12-11,6.449999738153009,6.449999738153009,6.199999740909293,6.28999989250492,317500.0
2009-12-14,6.340000082688524,6.739999696808748,6.340000082688524,6.699999735396725,171900.0
2009-12-15,6.59000007993224,6.820000096469945,6.519999909042625,6.650000022050274,290800.0
2009-12-16,6.74999992558033,6.989999694052464,6.679999754690714,6.689999983462296,168300.0
2009-12-17,6.400000024806558,6.499999928336614,6.300000121276502,6.420000005512569,136100.0
2009-12-18,6.449999738153009,6.709999964168308,6.409999776740987,6.709999964168308,116400.0
2009-12-21,6.709999964168308,6.709999964168308,6.400000024806558,6.469999718859021,147200.0
2009-12-22,6.499999928336614,6.499999928336614,6.329999853916942,6.429999757446998,68800.0
2009-12-23,6.409999776740987,6.760000154351912,6.349999834622953,6.689999983462296,198800.0
2009-12-24,6.789999886992352,6.949999732640441,6.74999992558033,6.90000001929399,57300.0
2009-12-29,7.039999884236067,7.039999884236067,6.459999966924592,6.599999831866669,143500.0
2009-12-30,6.530000137814207,6.610000060638251,6.489999699565032,6.570000099226229,50600.0
2009-12-31,6.74999992558033,6.74999992558033,6.599999831866669,6.630000041344263,14200.0
2010-01-04,6.849999829110385,6.959999961412024,6.709999964168308,6.739999696808748,89100.0
2010-01-05,6.849999829110385,6.849999829110385,6.570000099226229,6.679999754690714,137200.0
2010-01-06,6.679999754690714,6.909999771228419,6.579999851160658,6.829999848404374,233000.0
2010-01-07,6.860000057881967,7.280000129545354,6.689999983462296,7.099999826354101,1025900.0
2010-01-08,7.130000035831695,7.340000071663388,6.920000000000001,7.059999864942079,215700.0
2010-01-11,7.249999920067761,7.329999842891806,7.010000151595627,7.030000132301638,157300.0
2010-01-12,7.039999884236067,7.099999826354101,6.880000038587979,6.939999980706012,481300.0
2010-01-13,7.090000074419672,7.130000035831695,6.889999790522408,7.039999884236067,1621100.0
2010-01-14,7.099999826354101,7.119999807060112,6.989999694052464,7.039999884236067,277800.0
2010-01-15,6.9999999228240455,6.9999999228240455,6.90000001929399,6.92999975193443,122200.0
2010-01-18,7.05000011300765,7.090000074419672,6.949999732640441,6.949999732640441,205500.0
2010-01-19,6.959999961412024,7.039999884236067,6.869999809816396,6.9999999228240455,127100.0
2010-01-20,6.949999732640441,6.959999961412024,6.780000135057922,6.92999975193443,259500.0
2010-01-21,6.90000001929399,6.90000001929399,6.380000044100547,6.400000024806558,382500.0
2010-01-22,6.400000024806558,6.449999738153009,6.0700001047387975,6.309999873210932,314100.0
2010-01-25,6.469999718859021,6.469999718859021,6.130000046856831,6.13999979879126,169400.0
2010-01-26,6.0999998373792375,6.130000046856831,5.780000146083059,6.0700001047387975,537900.0
2010-01-27,6.0999998373792375,6.0999998373792375,5.769999917311477,5.9899997050776,447500.0
2010-01-28,6.110000066150819,6.28999989250492,5.889999801547544,6.159999779497271,227700.0
2010-01-29,6.229999950386887,6.239999702321316,5.999999933849182,6.010000162620764,110900.0
2010-02-01,6.189999988974864,6.530000137814207,6.039999895261204,6.429999757446998,216800.0
2010-02-02,6.530000137814207,6.559999870454647,6.280000140570491,6.320000101982513,96900.0
2010-02-03,6.320000101982513,6.349999834622953,6.059999875967216,6.199999740909293,92300.0
2010-02-04,6.150000027562842,6.150000027562842,5.8400000882010925,5.949999743665577,146400.0
2010-02-05,5.8499998401355215,6.0799998566732265,5.449999749178145,6.0700001047387975,295500.0
2010-02-08,6.039999895261204,6.0700001047387975,5.860000068907104,5.900000030319126,147900.0
2010-02-09,5.999999933849182,6.090000085444808,5.939999991731148,6.0700001047387975,286700.0
2010-02-10,6.0799998566732265,6.13999979879126,5.9899997050776,6.030000143326775,173800.0
2010-02-11,6.039999895261204,6.170000008268853,5.979999953143171,6.119999818085248,124700.0
2010-02-12,6.119999818085248,6.119999818085248,5.95999997243716,6.030000143326775,93200.0
2010-02-16,6.199999740909293,6.209999969680876,6.110000066150819,6.159999779497271,66300.0
2010-02-17,6.0999998373792375,6.130000046856831,5.999999933849182,6.090000085444808,119800.0
2010-02-18,6.0799998566732265,6.119999818085248,5.900000030319126,5.999999933849182,149500.0
2010-02-19,5.999999933849182,6.0500001240327865,5.8699998208415325,5.939999991731148,155200.0
2010-02-22,5.999999933849182,5.999999933849182,5.8499998401355215,5.860000068907104,73700.0
2010-02-23,5.8499998401355215,5.860000068907104,5.459999977949728,5.530000148839343,289900.0
2010-02-24,5.449999749178145,5.65000003307541,5.34999984564809,5.519999920067761,219500.0
2010-02-25,5.449999749178145,5.949999743665577,5.429999768472134,5.880000049613115,522900.0
2010-02-26,5.920000011025137,6.0700001047387975,5.860000068907104,5.969999724371589,576400.0
2010-03-01,6.090000085444808,6.090000085444808,5.860000068907104,5.8699998208415325,75000.0
2010-03-02,5.9899997050776,5.999999933849182,5.829999859429511,5.880000049613115,559800.0
2010-03-03,5.900000030319126,6.329999853916942,5.889999801547544,6.28999989250492,342300.0
2010-03-04,6.170000008268853,6.329999853916942,6.170000008268853,6.300000121276502,268900.0
2010-03-05,6.349999834622953,6.429999757446998,6.300000121276502,6.380000044100547,125600.0
2010-03-08,6.400000024806558,6.400000024806558,6.110000066150819,6.269999911798909,62200.0
2010-03-09,6.199999740909293,6.199999740909293,6.059999875967216,6.0799998566732265,91400.0
2010-03-10,6.059999875967216,6.179999760203282,5.829999859429511,5.8499998401355215,189000.0
2010-03-11,5.820000107495082,5.939999991731148,5.820000107495082,5.860000068907104,158100.0
2010-03-12,5.920000011025137,6.030000143326775,5.8699998208415325,5.920000011025137,328600.0
2010-03-15,5.920000011025137,5.95999997243716,5.760000165377048,5.800000126789071,225300.0
2010-03-16,5.880000049613115,6.110000066150819,5.860000068907104,6.030000143326775,654300.0
2010-03-17,6.0700001047387975,6.0700001047387975,5.8699998208415325,5.949999743665577,153000.0
2010-03-18,5.979999953143171,5.979999953143171,5.789999898017488,5.920000011025137,99700.0
2010-03-19,5.860000068907104,5.860000068907104,5.699999746421861,5.8099998787235,52300.0
2010-03-22,5.749999936605466,6.0500001240327865,5.729999955899455,6.010000162620764,143300.0
2010-03-23,5.999999933849182,6.409999776740987,5.999999933849182,6.329999853916942,473900.0
2010-03-24,6.320000101982513,6.360000063394535,5.949999743665577,6.0500001240327865,144000.0
2010-03-25,6.0700001047387975,6.179999760203282,5.999999933849182,5.999999933849182,85500.0
2010-03-26,5.9899997050776,6.219999721615305,5.949999743665577,6.059999875967216,57300.0
2010-03-29,6.0999998373792375,6.300000121276502,6.0999998373792375,6.189999988974864,228900.0
2010-03-30,6.189999988974864,6.389999796034976,6.189999988974864,6.209999969680876,143600.0
2010-03-31,6.249999931092898,6.269999911798909,6.090000085444808,6.090000085444808,70600.0
2010-04-01,6.179999760203282,6.229999950386887,6.0700001047387975,6.090000085444808,131700.0
2010-04-05,6.0999998373792375,6.349999834622953,6.0799998566732265,6.329999853916942,99000.0
2010-04-06,6.380000044100547,6.699999735396725,6.369999815328964,6.550000118520218,574100.0
2010-04-07,6.550000118520218,6.599999831866669,6.380000044100547,6.519999909042625,278600.0
2010-04-08,6.409999776740987,6.650000022050274,6.409999776740987,6.579999851160658,206000.0
2010-04-09,6.599999831866669,6.789999886992352,6.599999831866669,6.709999964168308,113400.0
2010-04-12,6.74999992558033,6.789999886992352,6.610000060638251,6.739999696808748,138600.0
2010-04-13,6.780000135057922,6.780000135057922,6.449999738153009,6.469999718859021,161200.0
2010-04-14,6.579999851160658,6.699999735396725,6.550000118520218,6.61999981257268,271700.0
2010-04-15,6.61999981257268,6.709999964168308,6.61999981257268,6.699999735396725,210400.0
2010-04-16,6.679999754690714,6.699999735396725,6.360000063394535,6.550000118520218,267200.0
2010-04-19,6.499999928336614,6.539999889748636,6.400000024806558,6.409999776740987,176300.0
2010-04-20,6.449999738153009,6.449999738153009,6.199999740909293,6.219999721615305,187700.0
2010-04-21,6.199999740909293,6.28999989250492,6.039999895261204,6.0999998373792375,244200.0
2010-04-22,5.999999933849182,6.199999740909293,5.999999933849182,6.0999998373792375,416200.0
2010-04-23,6.119999818085248,6.469999718859021,6.0500001240327865,6.409999776740987,503100.0
2010-04-26,6.499999928336614,6.630000041344263,6.469999718859021,6.499999928336614,81000.0
2010-04-27,6.449999738153009,6.579999851160658,6.360000063394535,6.579999851160658,168200.0
2010-04-28,6.559999870454647,6.689999983462296,6.559999870454647,6.679999754690714,76600.0
2010-04-29,6.610000060638251,6.780000135057922,6.530000137814207,6.539999889748636,120400.0
2010-04-30,6.679999754690714,6.820000096469945,6.599999831866669,6.650000022050274,91700.0
2010-05-03,6.639999793278692,6.719999716102737,6.489999699565032,6.570000099226229,89700.0
2010-05-04,6.599999831866669,6.61999981257268,6.26000015986448,6.280000140570491,114900.0
2010-05-05,6.249999931092898,6.300000121276502,5.999999933849182,6.300000121276502,170900.0
2010-05-06,6.389999796034976,6.510000157108196,6.13999979879126,6.369999815328964,112800.0
2010-05-07,6.300000121276502,6.329999853916942,6.090000085444808,6.179999760203282,85700.0
2010-05-10,6.110000066150819,6.380000044100547,6.0999998373792375,6.28999989250492,87200.0
2010-05-11,6.400000024806558,6.9799999421180345,6.400000024806558,6.92999975193443,475700.0
2010-05-12,6.9799999421180345,6.9799999421180345,6.7699999062863405,6.800000115763934,348000.0
2010-05-13,6.840000077175956,6.9999999228240455,6.729999944874319,6.789999886992352,254100.0
2010-05-14,6.92999975193443,6.92999975193443,6.550000118520218,6.699999735396725,130200.0
2010-05-17,6.650000022050274,6.650000022050274,6.550000118520218,6.559999870454647,116700.0
2010-05-18,6.550000118520218,6.639999793278692,6.309999873210932,6.320000101982513,211500.0
2010-05-19,6.239999702321316,6.349999834622953,5.900000030319126,6.249999931092898,189900.0
2010-05-20,6.0999998373792375,6.189999988974864,5.969999724371589,5.999999933849182,164700.0
2010-05-21,5.780000146083059,6.130000046856831,5.510000168133332,5.939999991731148,92600.0
2010-05-25,5.889999801547544,6.239999702321316,5.820000107495082,6.239999702321316,268000.0
2010-05-26,6.300000121276502,6.300000121276502,6.119999818085248,6.130000046856831,108800.0
2010-05-27,6.130000046856831,6.130000046856831,6.0500001240327865,6.0500001240327865,82900.0
2010-05-28,6.0700001047387975,6.0799998566732265,5.880000049613115,5.880000049613115,90300.0
2010-05-31,5.8499998401355215,5.9899997050776,5.8499998401355215,5.9899997050776,54700.0
2010-06-01,5.999999933849182,6.059999875967216,5.8499998401355215,5.8499998401355215,123200.0
2010-06-02,5.829999859429511,5.880000049613115,5.769999917311477,5.829999859429511,27900.0
2010-06-03,5.800000126789071,5.860000068907104,5.65000003307541,5.699999746421861,55300.0
2010-06-04,5.67999976571585,5.8099998787235,5.550000129545355,5.8099998787235,127300.0
2010-06-07,5.760000165377048,5.939999991731148,5.670000013781421,5.769999917311477,289100.0
2010-06-08,5.8099998787235,5.889999801547544,5.539999900773772,5.590000090957377,171400.0
2010-06-09,5.519999920067761,5.65000003307541,5.340000093713661,5.380000055125684,103700.0
2010-06-10,5.369999826354101,5.469999729884157,5.300000132301639,5.439999997243716,55200.0
2010-06-11,5.400000035831694,5.639999804303828,5.400000035831694,5.579999862185795,47900.0
2010-06-14,5.539999900773772,5.590000090957377,5.400000035831694,5.400000035831694,88600.0
2010-06-15,5.400000035831694,5.610000071663388,5.400000035831694,5.599999842891806,68100.0
2010-06-16,5.510000168133332,5.630000052369399,5.510000168133332,5.519999920067761,55500.0
2010-06-17,5.539999900773772,5.800000126789071,5.539999900773772,5.789999898017488,76900.0
2010-06-18,5.800000126789071,5.929999762959566,5.800000126789071,5.8699998208415325,48700.0
2010-06-21,5.95999997243716,5.95999997243716,5.49999993936175,5.49999993936175,49400.0
2010-06-22,5.530000148839343,5.630000052369399,5.519999920067761,5.559999881479784,28800.0
2010-06-23,5.599999842891806,5.65000003307541,5.49999993936175,5.599999842891806,8400.0
2010-06-24,5.610000071663388,5.639999804303828,5.559999881479784,5.639999804303828,59900.0
2010-06-25,5.699999746421861,5.949999743665577,5.67999976571585,5.900000030319126,77800.0
2010-06-28,5.949999743665577,6.0999998373792375,5.900000030319126,5.929999762959566,77700.0
2010-06-29,5.889999801547544,5.889999801547544,5.749999936605466,5.760000165377048,65800.0
2010-06-30,5.749999936605466,5.769999917311477,5.639999804303828,5.659999785009839,106800.0
2010-07-02,5.439999997243716,5.550000129545355,5.34999984564809,5.380000055125684,39700.0
2010-07-05,5.300000132301639,5.369999826354101,5.260000170889616,5.300000132301639,7700.0
2010-07-06,5.32000011300765,5.34999984564809,4.9200000220502735,5.34999984564809,99000.0
2010-07-07,5.329999864942079,5.360000074419672,5.199999751934429,5.360000074419672,178800.0
2010-07-08,5.300000132301639,5.340000093713661,5.199999751934429,5.340000093713661,84100.0
2010-07-09,5.309999884236068,5.360000074419672,5.199999751934429,5.199999751934429,72600.0
2010-07-12,5.110000077175956,5.32000011300765,5.110000077175956,5.300000132301639,149700.0
2010-07-13,5.34999984564809,5.34999984564809,5.260000170889616,5.260000170889616,79800.0
2010-07-14,5.260000170889616,5.269999922824045,5.229999961412023,5.249999942118034,113100.0
2010-07-15,5.209999980706012,5.249999942118034,5.079999867698363,5.249999942118034,60500.0
2010-07-16,5.209999980706012,5.260000170889616,5.199999751934429,5.199999751934429,14200.0
2010-07-19,5.199999751934429,5.199999751934429,5.110000077175956,5.139999809816397,45500.0
2010-07-20,5.090000096469945,5.34999984564809,5.03999990628634,5.329999864942079,105700.0
2010-07-21,5.300000132301639,5.340000093713661,5.110000077175956,5.229999961412023,68100.0
2010-07-22,5.110000077175956,5.329999864942079,5.110000077175956,5.280000151595627,38800.0
2010-07-23,5.260000170889616,5.32000011300765,5.249999942118034,5.269999922824045,50200.0
2010-07-26,5.269999922824045,5.280000151595627,5.159999790522408,5.199999751934429,34500.0
2010-07-27,5.19,5.19,5.030000154351911,5.110000077175956,15000.0
2010-07-28,5.1799997712284185,5.1799997712284185,4.999999944874318,5.030000154351911,25300.0
2010-07-29,5.03999990628634,5.119999829110385,5.0100001736459,5.099999848404374,7400.0
2010-07-30,5.130000057881968,5.329999864942079,5.130000057881968,5.289999903530056,34400.0
2010-08-03,5.249999942118034,5.34999984564809,5.209999980706012,5.34999984564809,39600.0
2010-08-04,5.34999984564809,5.8400000882010925,5.34999984564809,5.8099998787235,147300.0
2010-08-05,5.889999801547544,5.889999801547544,5.729999955899455,5.8099998787235,24400.0
2010-08-06,5.900000030319126,6.130000046856831,5.8499998401355215,6.0500001240327865,79300.0
2010-08-09,6.010000162620764,6.039999895261204,5.969999724371589,6.030000143326775,73100.0
2010-08-10,6.019999914555193,6.030000143326775,5.860000068907104,6.030000143326775,64800.0
2010-08-11,5.999999933849182,5.999999933849182,5.829999859429511,5.920000011025137,58500.0
2010-08-12,5.889999801547544,6.300000121276502,5.889999801547544,6.300000121276502,159500.0
2010-08-13,6.249999931092898,6.249999931092898,6.130000046856831,6.159999779497271,22400.0
2010-08-16,6.219999721615305,6.380000044100547,6.179999760203282,6.380000044100547,567400.0
2010-08-17,6.380000044100547,6.469999718859021,6.380000044100547,6.469999718859021,278200.0
2010-08-18,6.329999853916942,6.469999718859021,6.329999853916942,6.43999998621858,20100.0
2010-08-19,6.459999966924592,6.479999947630603,6.309999873210932,6.389999796034976,33400.0
2010-08-20,6.300000121276502,6.380000044100547,6.300000121276502,6.349999834622953,35900.0
2010-08-23,6.349999834622953,6.360000063394535,6.300000121276502,6.329999853916942,13000.0
2010-08-24,6.300000121276502,6.369999815328964,6.209999969680876,6.329999853916942,35100.0
2010-08-25,6.400000024806558,6.539999889748636,6.400000024806558,6.539999889748636,53600.0
2010-08-26,6.550000118520218,6.579999851160658,6.499999928336614,6.579999851160658,90600.0
2010-08-27,6.579999851160658,6.599999831866669,6.530000137814207,6.599999831866669,16400.0
2010-08-30,6.59000007993224,6.760000154351912,6.59000007993224,6.74999992558033,58200.0
2010-08-31,6.789999886992352,6.969999713346453,6.760000154351912,6.969999713346453,66800.0
2010-09-01,6.9799999421180345,6.9799999421180345,6.90000001929399,6.939999980706012,133000.0
2010-09-02,6.969999713346453,6.9799999421180345,6.92999975193443,6.9799999421180345,48800.0
2010-09-03,6.949999732640441,7.070000093713661,6.949999732640441,6.9999999228240455,87600.0
2010-09-07,7.019999903530056,7.159999768472135,7.019999903530056,7.099999826354101,49400.0
2010-09-08,7.169999997243717,7.219999710590168,7.099999826354101,7.150000016537706,123000.0
2010-09-09,7.110000055125683,7.150000016537706,7.030000132301638,7.099999826354101,210200.0
2010-09-10,7.159999768472135,7.369999804303828,7.159999768472135,7.269999900773772,79500.0
2010-09-13,7.320000090957377,7.340000071663388,7.249999920067761,7.309999862185795,118700.0
2010-09-14,7.340000071663388,7.479999936605466,7.289999881479783,7.400000013781422,276500.0
2010-09-15,7.38999978500984,7.4699997078338845,7.38999978500984,7.400000013781422,60700.0
2010-09-16,7.400000013781422,7.4699997078338845,7.400000013781422,7.439999975193444,168000.0
2010-09-17,7.449999727127873,7.900000008268853,7.400000013781422,7.900000008268853,263500.0
2010-09-20,7.849999818085249,7.979999931092898,7.820000085444809,7.939999969680875,151400.0
2010-09-21,7.979999931092898,8.020000369342073,7.900000008268853,7.989999683027327,175700.0
2010-09-22,7.999999911798909,8.180000214990162,7.999999911798909,8.159999757446998,87100.0
2010-09-23,8.050000101982514,8.539999867698363,8.020000369342073,8.399999525919132,325600.0
2010-09-24,8.4700001736459,8.699999713346452,8.35999956450711,8.399999525919132,351800.0
2010-09-27,8.4700001736459,8.65999975193443,8.090000063394536,8.19999971885902,89300.0
2010-09-28,8.19999971885902,8.350000289409834,7.939999969680875,8.180000214990162,326700.0
2010-09-29,8.19999971885902,8.249999909042625,8.020000369342073,8.060000330754095,107700.0
2010-09-30,8.169999986218581,8.19999971885902,7.709999953143171,7.829999837379238,93000.0
2010-10-01,7.949999721615304,7.989999683027327,7.780000124032786,7.789999875967215,52200.0
2010-10-04,7.749999914555193,7.769999895261204,7.499999917311477,7.679999743665578,58300.0
2010-10-05,7.7199997050776,8.19999971885902,7.699999724371588,8.069999605851372,200300.0
2010-10-06,8.18999949008744,8.18999949008744,7.959999950386887,8.149999528675416,81800.0
2010-10-07,8.130000024806558,8.149999528675416,7.800000104738798,7.860000046856831,111000.0
2010-10-08,7.900000008268853,8.100000292166118,7.809999856673227,7.999999911798909,46800.0
2010-10-12,7.939999969680875,7.939999969680875,7.820000085444809,7.849999818085249,54000.0
2010-10-13,7.989999683027327,8.060000330754095,7.919999988974864,7.989999683027327,162400.0
2010-10-14,7.999999911798909,7.999999911798909,7.880000027562843,7.900000008268853,466400.0
2010-10-15,7.900000008268853,7.900000008268853,7.639999782253556,7.820000085444809,319500.0
2010-10-18,7.7199997050776,7.800000104738798,7.709999953143171,7.749999914555193,102200.0
2010-10-19,7.599999820841533,7.749999914555193,7.559999859429511,7.559999859429511,51000.0
2010-10-20,7.6699999917311485,7.749999914555193,7.510000146083059,7.510000146083059,26000.0
2010-10-21,7.499999917311477,7.570000088201093,7.159999768472135,7.349999823597817,231900.0
2010-10-22,7.400000013781422,7.619999801547544,7.329999842891806,7.590000068907104,104100.0
2010-10-25,7.590000068907104,7.800000104738798,7.590000068907104,7.749999914555193,103700.0
2010-10-26,7.729999933849182,7.749999914555193,7.499999917311477,7.7199997050776,70600.0
2010-10-27,7.610000049613115,7.699999724371588,7.449999727127873,7.599999820841533,172400.0
2010-10-28,7.699999724371588,8.079999834622953,7.689999972437159,8.060000330754095,193400.0
2010-10-29,8.090000063394536,8.090000063394536,7.939999969680875,7.969999702321316,28200.0
2010-11-01,8.02999964443935,8.260000137814208,7.989999683027327,8.249999909042625,87500.0
2010-11-02,8.249999909042625,8.249999909042625,8.039999873210931,8.079999834622953,75500.0
2010-11-03,8.130000024806558,8.159999757446998,7.86999979879126,8.079999834622953,37500.0
2010-11-04,8.30000009922623,8.430000212233878,8.249999909042625,8.31000032799781,264100.0
2010-11-05,7.989999683027327,8.539999867698363,7.989999683027327,8.380000022050274,106100.0
2010-11-08,8.30000009922623,8.390000250821856,8.079999834622953,8.239999680271042,70900.0
2010-11-09,8.350000289409834,8.350000289409834,8.090000063394536,8.249999909042625,185500.0
2010-11-10,8.249999909042625,8.590000057881968,8.229999451499461,8.590000057881968,151200.0
2010-11-11,8.649999523162847,8.939999481818587,8.499999906286341,8.909999749178146,119000.0
2010-11-12,8.899999520406563,8.899999520406563,8.550000096469946,8.720000170889616,102400.0
2010-11-15,8.720000170889616,8.850000283897266,8.60000028665355,8.739999674758474,58300.0
2010-11-16,8.699999713346452,8.699999713346452,8.169999986218581,8.209999947630603,58800.0
2010-11-17,8.249999909042625,8.369999793278692,8.18999949008744,8.249999909042625,85200.0
2010-11-18,8.409999754690714,8.489999677514758,8.380000022050274,8.430000212233878,147000.0
2010-11-19,8.350000289409834,8.970000168133332,8.350000289409834,8.899999520406563,415000.0
2010-11-22,8.949999710590168,9.180000203965024,8.899999520406563,9.140000242553004,115200.0
2010-11-23,9.199999707833884,9.199999707833884,8.95999993936175,8.95999993936175,45900.0
2010-11-24,8.909999749178146,8.979999443230609,8.649999523162847,8.919999977949729,50800.0
2010-11-25,8.789999864942079,9.28999985942951,8.789999864942079,9.029999633414214,212100.0
2010-11-26,9.039999862185796,9.039999862185796,8.95999993936175,8.999999900773773,67800.0
2010-11-29,8.909999749178146,8.93000020672131,8.699999713346452,8.859999558994542,164700.0
2010-11-30,8.810000322485243,9.13000001378142,8.810000322485243,9.060000319728958,246000.0
2010-12-01,9.050000090957376,9.28999985942951,8.8299998263541,9.189999479062305,221000.0
2010-12-02,9.199999707833884,9.260000126789071,8.979999443230609,8.979999443230609,542300.0
2010-12-03,9.010000129545356,9.109999556238256,8.949999710590168,9.079999823597818,140600.0
2010-12-06,9.079999823597818,9.140000242553004,8.979999443230609,9.050000090957376,156200.0
2010-12-07,9.149999517650278,9.149999517650278,8.999999900773773,9.060000319728958,93800.0
2010-12-08,8.999999900773773,9.039999862185796,8.81999959758252,9.039999862185796,335500.0
2010-12-09,8.999999900773773,9.050000090957376,8.899999520406563,8.95999993936175,85900.0
2010-12-10,8.899999520406563,8.95999993936175,8.689999484574871,8.93000020672131,69700.0
2010-12-13,8.999999900773773,9.229999440474325,8.850000283897266,8.899999520406563,322300.0
2010-12-14,8.850000283897266,9.050000090957376,8.850000283897266,8.93000020672131,119300.0
2010-12-15,8.98999967200219,8.999999900773773,8.77000036107322,8.8299998263541,96700.0
2010-12-16,8.810000322485243,8.979999443230609,8.680000209477594,8.939999481818587,114100.0
2010-12-17,8.939999481818587,9.100000281140984,8.919999977949729,9.029999633414214,586300.0
2010-12-20,9.020000358316937,9.029999633414214,8.890000245309288,8.93000020672131,36800.0
2010-12-21,8.98999967200219,8.98999967200219,8.859999558994542,8.949999710590168,63000.0
2010-12-22,8.899999520406563,8.970000168133332,8.869999787766124,8.899999520406563,75700.0
2010-12-23,8.899999520406563,8.979999443230609,8.880000016537705,8.979999443230609,25100.0
2010-12-24,8.899999520406563,8.949999710590168,8.899999520406563,8.939999481818587,800.0
2010-12-29,9.010000129545356,9.039999862185796,8.899999520406563,8.95999993936175,30000.0
2010-12-30,8.979999443230609,8.979999443230609,8.63000001929399,8.649999523162847,57600.0
2010-12-31,8.720000170889616,8.869999787766124,8.680000209477594,8.800000093713662,70300.0
2011-01-04,8.669999980706013,8.840000055125683,8.220000176402184,8.449999716102736,138400.0
2011-01-05,8.499999906286341,8.859999558994542,8.399999525919132,8.680000209477594,132300.0
2011-01-06,8.699999713346452,8.77000036107322,8.649999523162847,8.65999975193443,215300.0
2011-01-07,8.65999975193443,8.699999713346452,8.529999638926782,8.569999600338804,270400.0
2011-01-10,8.569999600338804,8.590000057881968,8.319999603095088,8.390000250821856,30200.0
2011-01-11,8.510000135057924,8.550000096469946,8.180000214990162,8.520000363829505,126000.0
2011-01-12,8.520000363829505,8.520000363829505,8.289999870454647,8.30000009922623,38200.0
2011-01-13,8.30000009922623,8.30000009922623,8.220000176402184,8.220000176402184,561800.0
2011-01-14,8.119999796034977,8.209999947630603,7.979999931092898,8.109999567263394,560300.0
2011-01-17,8.100000292166118,8.159999757446998,8.069999605851372,8.119999796034977,76300.0
2011-01-18,7.519999898017488,7.570000088201093,7.499999917311477,7.519999898017488,733600.0
2011-01-19,7.519999898017488,7.519999898017488,7.499999917311477,7.510000146083059,470900.0
2011-01-20,7.499999917311477,7.510000146083059,7.479999936605466,7.479999936605466,341300.0
2011-01-21,7.499999917311477,7.510000146083059,7.479999936605466,7.479999936605466,122500.0
2011-01-24,7.499999917311477,7.510000146083059,7.449999727127873,7.449999727127873,104500.0
2011-01-25,7.489999688539895,7.489999688539895,7.329999842891806,7.369999804303828,181000.0
2011-01-26,7.449999727127873,7.449999727127873,7.340000071663388,7.449999727127873,123200.0
2011-01-27,7.400000013781422,7.409999765715851,7.269999900773772,7.289999881479783,145600.0
2011-01-28,7.269999900773772,7.449999727127873,7.269999900773772,7.400000013781422,301900.0
2011-01-31,7.400000013781422,7.400000013781422,7.320000090957377,7.360000052369399,66800.0
2011-02-01,7.349999823597817,7.499999917311477,7.349999823597817,7.400000013781422,101600.0
2011-02-02,7.360000052369399,7.38999978500984,7.300000110251366,7.309999862185795,35900.0
2011-02-03,7.340000071663388,7.519999898017488,7.309999862185795,7.479999936605466,949200.0
2011-02-04,7.499999917311477,7.729999933849182,7.479999936605466,7.570000088201093,711800.0
2011-02-07,7.679999743665578,7.749999914555193,7.550000107495082,7.550000107495082,218300.0
2011-02-08,7.689999972437159,7.689999972437159,7.550000107495082,7.559999859429511,432400.0
2011-02-09,7.630000030319127,7.630000030319127,7.400000013781422,7.499999917311477,317800.0
2011-02-10,7.489999688539895,7.769999895261204,7.409999765715851,7.630000030319127,411100.0
2011-02-11,7.729999933849182,7.760000143326775,7.619999801547544,7.650000011025138,310200.0
2011-02-14,7.679999743665578,7.729999933849182,7.630000030319127,7.689999972437159,159900.0
2011-02-15,7.699999724371588,7.699999724371588,7.599999820841533,7.630000030319127,373900.0
2011-02-16,7.599999820841533,7.630000030319127,7.519999898017488,7.559999859429511,289100.0
2011-02-17,7.599999820841533,7.639999782253556,7.340000071663388,7.400000013781422,339200.0
2011-02-18,7.499999917311477,7.650000011025138,7.369999804303828,7.400000013781422,343700.0
2011-02-22,7.570000088201093,7.599999820841533,7.419999994487433,7.4699997078338845,652200.0
2011-02-23,7.519999898017488,7.599999820841533,7.419999994487433,7.590000068907104,391400.0
2011-02-24,7.599999820841533,7.599999820841533,7.349999823597817,7.349999823597817,436600.0
2011-02-25,7.449999727127873,7.510000146083059,7.429999746421862,7.489999688539895,193800.0
2011-02-28,7.499999917311477,7.510000146083059,7.400000013781422,7.419999994487433,162400.0
2011-03-01,7.489999688539895,7.679999743665578,7.439999975193444,7.650000011025138,419000.0
2011-03-02,7.650000011025138,7.929999740909293,7.579999840135522,7.860000046856831,281600.0
2011-03-03,7.86999979879126,7.900000008268853,7.6699999917311485,7.689999972437159,320500.0
2011-03-04,7.699999724371588,8.130000024806558,7.699999724371588,8.119999796034977,553300.0
2011-03-07,8.149999528675416,8.279999641683066,7.729999933849182,7.979999931092898,226700.0
2011-03-08,7.989999683027327,8.069999605851372,7.679999743665578,8.020000369342073,233100.0
2011-03-09,8.020000369342073,8.060000330754095,7.729999933849182,7.749999914555193,360300.0
2011-03-10,7.650000011025138,7.800000104738798,7.539999878723499,7.729999933849182,375500.0
2011-03-11,7.709999953143171,7.860000046856831,7.599999820841533,7.769999895261204,152200.0
2011-03-14,7.559999859429511,7.780000124032786,7.550000107495082,7.579999840135522,233400.0
2011-03-15,7.300000110251366,7.679999743665578,7.249999920067761,7.639999782253556,319600.0
2011-03-16,7.650000011025138,7.889999779497272,7.599999820841533,7.619999801547544,123200.0
2011-03-17,7.630000030319127,7.989999683027327,7.579999840135522,7.979999931092898,204600.0
2011-03-18,7.999999911798909,8.569999600338804,7.999999911798909,8.520000363829505,524900.0
2011-03-21,8.550000096469946,8.640000248065572,8.459999944874319,8.619999790522408,211300.0
2011-03-22,8.60000028665355,8.800000093713662,8.569999600338804,8.800000093713662,244500.0
2011-03-23,8.840000055125683,9.029999633414214,8.749999903530057,8.909999749178146,215100.0
2011-03-24,8.859999558994542,8.939999481818587,8.649999523162847,8.649999523162847,124200.0
2011-03-25,8.699999713346452,8.850000283897266,8.569999600338804,8.609999561750826,76100.0
2011-03-28,8.550000096469946,8.649999523162847,8.449999716102736,8.449999716102736,53600.0
2011-03-29,8.369999793278692,8.539999867698363,8.31000032799781,8.380000022050274,700300.0
2011-03-30,8.399999525919132,8.449999716102736,8.31000032799781,8.35999956450711,145700.0
2011-03-31,8.369999793278692,8.550000096469946,8.350000289409834,8.449999716102736,370900.0
2011-04-01,8.489999677514758,8.499999906286341,8.249999909042625,8.449999716102736,225800.0
2011-04-04,8.4700001736459,8.640000248065572,8.439999487331155,8.479999448743177,59800.0
2011-04-05,8.499999906286341,9.159999746421862,8.489999677514758,9.159999746421862,184400.0
2011-04-06,9.010000129545356,9.100000281140984,8.899999520406563,9.050000090957376,363600.0
2011-04-07,8.98999967200219,9.069999594826236,8.8299998263541,8.949999710590168,79200.0
2011-04-08,8.999999900773773,9.239999669245906,8.98999967200219,9.100000281140984,85000.0
2011-04-11,9.020000358316937,9.020000358316937,8.649999523162847,8.649999523162847,136700.0
2011-04-12,8.590000057881968,8.609999561750826,8.369999793278692,8.459999944874319,86800.0
2011-04-13,8.609999561750826,8.699999713346452,8.499999906286341,8.60000028665355,129600.0
2011-04-14,8.60000028665355,8.840000055125683,8.579999829110385,8.800000093713662,254300.0
2011-04-15,8.749999903530057,8.949999710590168,8.739999674758474,8.909999749178146,384400.0
2011-04-18,8.850000283897266,8.890000245309288,8.649999523162847,8.76000013230164,108900.0
2011-04-19,8.749999903530057,8.909999749178146,8.749999903530057,8.909999749178146,88500.0
2011-04-20,8.93000020672131,9.069999594826236,8.850000283897266,8.939999481818587,253300.0
2011-04-21,8.95999993936175,9.050000090957376,8.840000055125683,9.050000090957376,317300.0
2011-04-25,9.010000129545356,9.11999978500984,8.8299998263541,8.949999710590168,123200.0
2011-04-26,8.859999558994542,8.979999443230609,8.77000036107322,8.899999520406563,186800.0
2011-04-27,8.800000093713662,9.039999862185796,8.76000013230164,8.999999900773773,124000.0
2011-04-28,8.999999900773773,9.100000281140984,8.919999977949729,8.999999900773773,363000.0
2011-04-29,9.039999862185796,9.039999862185796,8.77000036107322,8.800000093713662,136000.0
2011-05-02,8.800000093713662,8.800000093713662,8.60000028665355,8.689999484574871,536100.0
2011-05-03,8.609999561750826,8.720000170889616,8.239999680271042,8.239999680271042,419200.0
2011-05-04,8.19999971885902,8.249999909042625,7.820000085444809,7.849999818085249,301500.0
2011-05-05,7.849999818085249,7.849999818085249,7.380000033075411,7.550000107495082,358400.0
2011-05-06,7.559999859429511,7.919999988974864,7.559999859429511,7.860000046856831,144600.0
2011-05-09,7.949999721615304,7.949999721615304,7.739999685783611,7.809999856673227,69300.0
2011-05-10,7.800000104738798,8.169999986218581,7.789999875967215,8.090000063394536,82000.0
2011-05-11,8.060000330754095,8.130000024806558,7.809999856673227,7.820000085444809,90500.0
2011-05-12,7.709999953143171,7.929999740909293,7.709999953143171,7.729999933849182,82000.0
2011-05-13,7.7199997050776,7.800000104738798,7.590000068907104,7.639999782253556,60000.0
2011-05-16,7.599999820841533,7.820000085444809,7.559999859429511,7.599999820841533,42000.0
2011-05-17,7.550000107495082,7.630000030319127,7.400000013781422,7.419999994487433,131300.0
2011-05-18,7.499999917311477,7.550000107495082,7.489999688539895,7.499999917311477,109000.0
2011-05-19,7.499999917311477,7.699999724371588,7.459999955899455,7.570000088201093,33000.0
2011-05-20,7.519999898017488,7.900000008268853,7.519999898017488,7.900000008268853,43100.0
2011-05-24,7.820000085444809,7.989999683027327,7.739999685783611,7.959999950386887,209000.0
2011-05-25,7.900000008268853,8.02999964443935,7.889999779497272,8.020000369342073,79000.0
2011-05-26,7.959999950386887,7.999999911798909,7.849999818085249,7.929999740909293,75700.0
2011-05-27,7.900000008268853,8.180000214990162,7.900000008268853,8.180000214990162,42000.0
2011-05-30,8.220000176402184,8.399999525919132,8.220000176402184,8.30000009922623,28100.0
2011-05-31,8.350000289409834,8.749999903530057,8.039999873210931,8.749999903530057,893100.0
2011-06-01,8.739999674758474,8.739999674758474,8.409999754690714,8.449999716102736,151600.0
2011-06-02,8.4700001736459,8.550000096469946,8.079999834622953,8.319999603095088,96400.0
2011-06-03,8.119999796034977,8.31000032799781,8.100000292166118,8.100000292166118,23000.0
2011-06-06,8.149999528675416,8.19999971885902,7.999999911798909,8.010000140570492,79500.0
2011-06-07,8.02999964443935,8.130000024806558,7.959999950386887,7.959999950386887,38000.0
2011-06-08,7.969999702321316,7.979999931092898,7.689999972437159,7.739999685783611,137500.0
2011-06-09,7.699999724371588,7.929999740909293,7.699999724371588,7.800000104738798,35900.0
2011-06-10,7.800000104738798,7.989999683027327,7.6699999917311485,7.889999779497272,118400.0
2011-06-13,7.800000104738798,7.860000046856831,7.519999898017488,7.519999898017488,169700.0
2011-06-14,7.53000012678907,7.650000011025138,7.499999917311477,7.53000012678907,39300.0
2011-06-15,7.53000012678907,7.610000049613115,7.349999823597817,7.409999765715851,47900.0
2011-06-16,7.349999823597817,7.4699997078338845,7.179999749178146,7.179999749178146,64100.0
2011-06-17,7.179999749178146,7.329999842891806,7.039999884236067,7.059999864942079,55000.0
2011-06-20,7.059999864942079,7.199999729884157,6.949999732640441,6.969999713346453,45100.0
2011-06-21,7.039999884236067,7.169999997243717,6.969999713346453,7.099999826354101,122200.0
2011-06-22,7.119999807060112,7.479999936605466,7.119999807060112,7.38999978500984,147700.0
2011-06-23,7.249999920067761,7.380000033075411,7.07999984564809,7.2299999393617504,234500.0
2011-06-24,7.320000090957377,7.369999804303828,7.110000055125683,7.159999768472135,61200.0
2011-06-27,7.179999749178146,7.2299999393617504,7.030000132301638,7.05000011300765,75200.0
2011-06-28,7.099999826354101,7.38999978500984,7.039999884236067,7.38999978500984,95300.0
2011-06-29,7.519999898017488,7.519999898017488,7.320000090957377,7.439999975193444,206000.0
2011-06-30,7.419999994487433,7.559999859429511,7.329999842891806,7.479999936605466,170900.0
2011-07-04,7.639999782253556,7.650000011025138,7.53000012678907,7.590000068907104,15500.0
2011-07-05,7.579999840135522,7.679999743665578,7.499999917311477,7.550000107495082,128300.0
2011-07-06,7.550000107495082,7.699999724371588,7.510000146083059,7.699999724371588,37300.0
2011-07-07,7.699999724371588,7.769999895261204,7.570000088201093,7.699999724371588,118400.0
2011-07-08,7.699999724371588,7.709999953143171,7.630000030319127,7.650000011025138,67700.0
2011-07-11,7.599999820841533,7.630000030319127,7.360000052369399,7.550000107495082,123700.0
2011-07-12,7.360000052369399,7.829999837379238,7.360000052369399,7.829999837379238,89900.0
2011-07-13,7.800000104738798,8.100000292166118,7.800000104738798,7.979999931092898,271400.0
2011-07-14,8.050000101982514,8.050000101982514,7.659999762959567,7.760000143326775,64500.0
2011-07-15,7.800000104738798,7.919999988974864,7.739999685783611,7.800000104738798,46800.0
2011-07-18,7.809999856673227,7.949999721615304,7.800000104738798,7.909999760203282,51400.0
2011-07-19,7.889999779497272,7.909999760203282,7.6699999917311485,7.780000124032786,116600.0
2011-07-20,7.699999724371588,7.999999911798909,7.650000011025138,7.999999911798909,238100.0
2011-07-21,7.999999911798909,8.020000369342073,7.909999760203282,7.979999931092898,109700.0
2011-07-22,7.999999911798909,7.999999911798909,7.780000124032786,7.880000027562843,46500.0
2011-07-25,7.880000027562843,7.880000027562843,7.639999782253556,7.6699999917311485,83200.0
2011-07-26,7.6699999917311485,7.749999914555193,7.6699999917311485,7.749999914555193,90800.0
2011-07-27,7.7199997050776,7.849999818085249,7.630000030319127,7.630000030319127,94200.0
2011-07-28,7.630000030319127,7.889999779497272,7.590000068907104,7.610000049613115,145500.0
2011-07-29,7.659999762959567,7.699999724371588,7.570000088201093,7.6699999917311485,150300.0
2011-08-02,7.789999875967215,7.919999988974864,7.679999743665578,7.709999953143171,80800.0
2011-08-03,7.7199997050776,7.939999969680875,7.630000030319127,7.639999782253556,184900.0
2011-08-04,7.699999724371588,7.739999685783611,7.010000151595627,7.38999978500984,135400.0
2011-08-05,7.499999917311477,7.539999878723499,7.2099999586557395,7.439999975193444,270600.0
2011-08-08,7.499999917311477,7.689999972437159,7.189999977949728,7.249999920067761,123900.0
2011-08-09,7.249999920067761,7.300000110251366,6.9999999228240455,7.099999826354101,179400.0
2011-08-10,7.099999826354101,7.4699997078338845,7.05000011300765,7.400000013781422,263800.0
2011-08-11,7.409999765715851,7.439999975193444,7.119999807060112,7.119999807060112,403900.0
2011-08-12,7.219999710590168,7.320000090957377,7.119999807060112,7.2299999393617504,474700.0
2011-08-15,7.2299999393617504,7.619999801547544,7.199999729884157,7.619999801547544,67000.0
2011-08-16,7.689999972437159,7.789999875967215,7.439999975193444,7.650000011025138,214500.0
2011-08-17,7.699999724371588,7.809999856673227,7.599999820841533,7.800000104738798,111900.0
2011-08-18,7.780000124032786,7.800000104738798,7.599999820841533,7.650000011025138,210800.0
2011-08-19,7.650000011025138,7.800000104738798,7.650000011025138,7.800000104738798,144200.0
2011-08-22,7.800000104738798,8.079999834622953,7.709999953143171,7.900000008268853,461700.0
2011-08-23,7.84000006615082,7.969999702321316,7.590000068907104,7.679999743665578,123600.0
2011-08-24,7.650000011025138,7.650000011025138,7.340000071663388,7.349999823597817,70100.0
2011-08-25,7.449999727127873,7.650000011025138,7.329999842891806,7.599999820841533,104100.0
2011-08-26,7.499999917311477,7.800000104738798,7.459999955899455,7.800000104738798,856100.0
2011-08-29,7.789999875967215,7.789999875967215,7.510000146083059,7.510000146083059,124900.0
2011-08-30,7.570000088201093,7.860000046856831,7.559999859429511,7.829999837379238,769400.0
2011-08-31,7.829999837379238,7.959999950386887,7.780000124032786,7.829999837379238,243700.0
2011-09-01,7.829999837379238,7.880000027562843,7.7199997050776,7.760000143326775,246900.0
2011-09-02,7.84000006615082,7.959999950386887,7.809999856673227,7.959999950386887,126400.0
2011-09-06,8.010000140570492,8.350000289409834,7.909999760203282,8.169999986218581,107800.0
2011-09-07,8.010000140570492,8.529999638926782,7.769999895261204,8.399999525919132,367900.0
2011-09-08,8.439999487331155,8.81999959758252,8.439999487331155,8.800000093713662,332400.0
2011-09-09,8.550000096469946,8.949999710590168,8.550000096469946,8.739999674758474,339500.0
2011-09-12,9.249999898017489,9.590000046856831,8.880000016537705,9.149999517650278,2318300.0
2011-09-13,9.180000203965024,9.180000203965024,8.890000245309288,8.999999900773773,495900.0
2011-09-14,8.999999900773773,9.229999440474325,8.899999520406563,9.029999633414214,897800.0
2011-09-15,9.029999633414214,9.380000011025135,8.8299998263541,9.28999985942951,1206800.0
2011-09-16,9.300000088201092,9.319999592069951,8.77000036107322,8.800000093713662,4924300.0
2011-09-19,8.850000283897266,9.109999556238256,8.63000001929399,9.050000090957376,444500.0
2011-09-20,9.050000090957376,9.4499997050776,8.98999967200219,9.0900000523694,624500.0
2011-09-21,8.999999900773773,8.999999900773773,8.63000001929399,8.649999523162847,560500.0
2011-09-22,7.300000110251366,7.300000110251366,6.0700001047387975,6.360000063394535,2789500.0
2011-09-23,5.820000107495082,5.880000049613115,4.800000137814207,5.550000129545355,3596300.0
2011-09-26,5.49999993936175,5.860000068907104,5.300000132301639,5.619999823597817,975400.0
2011-09-27,5.769999917311477,6.0500001240327865,5.639999804303828,5.659999785009839,1335400.0
2011-09-28,5.699999746421861,5.829999859429511,5.369999826354101,5.369999826354101,441300.0
2011-09-29,5.400000035831694,5.599999842891806,5.119999829110385,5.1799997712284185,395600.0
2011-09-30,5.1799997712284185,5.429999768472134,5.1500000385879785,5.280000151595627,895000.0
2011-10-03,5.280000151595627,5.360000074419672,4.979999964168307,5.03999990628634,428500.0
2011-10-04,5.050000135057923,5.059999886992352,4.570000121276502,4.999999944874318,524800.0
2011-10-05,5.070000115763934,5.159999790522408,4.989999716102736,5.090000096469945,326000.0
2011-10-06,5.479999958655739,5.760000165377048,5.469999729884157,5.570000110251366,753000.0
2011-10-07,5.599999842891806,5.610000071663388,5.420000016537705,5.429999768472134,300000.0
2011-10-11,5.719999727127873,5.729999955899455,5.570000110251366,5.639999804303828,222000.0
2011-10-12,5.800000126789071,5.920000011025137,5.639999804303828,5.659999785009839,374000.0
2011-10-13,5.689999994487432,5.739999707833884,5.429999768472134,5.590000090957377,178000.0
2011-10-14,5.699999746421861,5.729999955899455,5.49999993936175,5.550000129545355,384000.0
2011-10-17,5.559999881479784,5.630000052369399,5.439999997243716,5.459999977949728,128000.0
2011-10-18,5.469999729884157,5.800000126789071,5.34999984564809,5.719999727127873,549700.0
2011-10-19,5.65000003307541,5.689999994487432,5.369999826354101,5.369999826354101,108000.0
2011-10-20,5.479999958655739,5.479999958655739,5.340000093713661,5.340000093713661,160500.0
2011-10-21,5.449999749178145,5.579999862185795,5.439999997243716,5.519999920067761,126400.0
2011-10-24,5.49999993936175,5.999999933849182,5.49999993936175,5.949999743665577,387900.0
2011-10-25,5.999999933849182,6.329999853916942,5.860000068907104,6.13999979879126,185700.0
2011-10-26,6.199999740909293,6.249999931092898,6.030000143326775,6.039999895261204,136900.0
2011-10-27,6.110000066150819,6.13999979879126,5.999999933849182,6.0500001240327865,93400.0
2011-10-28,6.059999875967216,6.209999969680876,5.999999933849182,6.110000066150819,161800.0
2011-10-31,5.969999724371589,6.159999779497271,5.949999743665577,5.949999743665577,109300.0
2011-11-01,5.889999801547544,6.119999818085248,5.65000003307541,6.110000066150819,177000.0
2011-11-02,6.090000085444808,6.199999740909293,5.979999953143171,6.059999875967216,212200.0
2011-11-03,6.0999998373792375,6.150000027562842,5.949999743665577,6.110000066150819,154900.0
2011-11-04,6.039999895261204,6.130000046856831,5.9899997050776,6.0799998566732265,102000.0
2011-11-07,6.130000046856831,6.269999911798909,6.110000066150819,6.199999740909293,144200.0
2011-11-08,6.110000066150819,6.170000008268853,6.019999914555193,6.019999914555193,122500.0
2011-11-09,5.999999933849182,6.110000066150819,5.920000011025137,5.9899997050776,186900.0
2011-11-10,5.999999933849182,6.0700001047387975,5.639999804303828,5.639999804303828,348000.0
2011-11-11,5.739999707833884,5.749999936605466,5.570000110251366,5.599999842891806,255500.0
2011-11-14,5.599999842891806,5.65000003307541,5.340000093713661,5.34999984564809,237000.0
2011-11-15,5.34999984564809,5.400000035831694,5.219999732640441,5.280000151595627,545100.0
2011-11-16,5.199999751934429,5.269999922824045,4.9499997546907135,4.979999964168307,958000.0
2011-11-17,4.999999944874318,4.999999944874318,4.639999815328965,4.679999776740987,557800.0
2011-11-18,4.800000137814207,4.909999793278692,4.650000044100547,4.650000044100547,222000.0
2011-11-21,4.699999757446998,4.70999998621858,4.440000008268853,4.449999760203282,339100.0
2011-11-22,4.449999760203282,4.4899997216153045,4.269999933849181,4.300000143326775,488400.0
2011-11-23,4.289999914555192,4.300000143326775,4.110000088201092,4.130000068907104,297900.0
2011-11-24,4.190000011025137,4.190000011025137,4.09999985942951,4.110000088201092,60700.0
2011-11-25,4.090000107495081,4.110000088201092,3.910000042722405,3.910000042722405,177100.0
2011-11-28,4.289999914555192,4.400000046856831,4.090000107495081,4.090000107495081,441900.0
2011-11-29,4.090000107495081,4.119999840135521,4.0399999173114765,4.0399999173114765,381100.0
2011-11-30,4.199999762959566,4.309999895261204,4.119999840135521,4.260000181914752,672900.0
2011-12-01,4.269999933849181,4.519999931092897,4.2499999531431705,4.389999818085249,306900.0
2011-12-02,4.510000179158468,4.590000101982513,4.340000104738797,4.38000006615082,267300.0
2011-12-05,4.4899997216153045,4.4899997216153045,4.309999895261204,4.349999856673226,218000.0
2011-12-06,4.349999856673226,4.349999856673226,4.2499999531431705,4.329999875967215,570400.0
2011-12-07,4.309999895261204,4.309999895261204,4.059999898017488,4.110000088201092,472700.0
2011-12-08,4.030000165377047,4.090000107495081,3.9200000330754095,3.940000013781421,307400.0
2011-12-09,3.999999955899455,4.07000012678907,3.930000023428416,3.999999955899455,406400.0
2011-12-12,3.9200000330754095,3.999999955899455,3.849999862185794,3.979999975193444,188000.0
2011-12-13,3.9699999848404377,3.999999955899455,3.650000055125684,3.650000055125684,310000.0
2011-12-14,3.630000074419672,3.789999920067761,3.559999903530056,3.789999920067761,563400.0
2011-12-15,3.7999999104207673,3.940000013781421,3.729999977949728,3.729999977949728,314000.0
2011-12-16,3.7999999104207673,3.959999994487432,3.700000006890711,3.700000006890711,412700.0
2011-12-19,3.700000006890711,3.789999920067761,3.6700000358316935,3.719999987596722,190400.0
2011-12-20,3.789999920067761,4.300000143326775,3.759999949008744,4.260000181914752,375500.0
2011-12-21,4.239999724371589,4.280000162620763,4.110000088201092,4.119999840135521,130000.0
2011-12-22,4.119999840135521,4.119999840135521,3.809999900773772,3.809999900773772,290100.0
2011-12-23,3.8699998428918057,3.9200000330754095,3.829999881479784,3.849999862185794,142800.0
2011-12-28,3.849999862185794,3.849999862185794,3.630000074419672,3.650000055125684,123700.0
2011-12-29,3.650000055125684,3.819999891126778,3.589999874589073,3.789999920067761,57100.0
2011-12-30,3.849999862185794,3.940000013781421,3.789999920067761,3.890000062016393,142300.0
2012-01-03,4.199999762959566,4.22999997243716,4.0100001846710365,4.22999997243716,110000.0
2012-01-04,4.22999997243716,4.260000181914752,4.119999840135521,4.119999840135521,126700.0
2012-01-05,4.110000088201092,4.150000049613115,4.0199999366054655,4.139999820841533,145300.0
2012-01-06,4.199999762959566,4.199999762959566,4.059999898017488,4.059999898017488,81500.0
2012-01-09,4.130000068907104,4.150000049613115,4.059999898017488,4.059999898017488,144800.0
2012-01-10,4.219999743665578,4.219999743665578,4.059999898017488,4.059999898017488,122800.0
2012-01-11,3.999999955899455,4.079999878723499,3.779999929714756,4.030000165377047,283000.0
2012-01-12,4.030000165377047,4.059999898017488,3.930000023428416,3.959999994487432,149200.0
2012-01-13,3.9000000523694,3.930000023428416,3.7999999104207673,3.9000000523694,74500.0
2012-01-16,3.9000000523694,3.999999955899455,3.9000000523694,3.999999955899455,11800.0
2012-01-17,3.999999955899455,4.0100001846710365,3.9000000523694,3.9200000330754095,143700.0
2012-01-18,3.8599998525388,4.0100001846710365,3.8599998525388,3.959999994487432,167700.0
2012-01-19,3.9200000330754095,4.050000146083059,3.9200000330754095,3.959999994487432,314600.0
2012-01-20,3.910000042722405,3.999999955899455,3.910000042722405,3.999999955899455,39400.0
2012-01-23,3.989999965546449,4.0199999366054655,3.910000042722405,3.9699999848404377,174600.0
2012-01-24,3.9000000523694,3.940000013781421,3.779999929714756,3.7999999104207673,75000.0
2012-01-25,3.789999920067761,3.959999994487432,3.700000006890711,3.9200000330754095,482000.0
2012-01-26,3.999999955899455,4.059999898017488,3.910000042722405,3.989999965546449,314000.0
2012-01-27,3.9699999848404377,4.300000143326775,3.9699999848404377,4.239999724371589,456600.0
2012-01-30,4.219999743665578,4.309999895261204,4.139999820841533,4.139999820841533,216900.0
2012-01-31,4.209999991731149,4.260000181914752,4.0399999173114765,4.159999801547544,366800.0
2012-02-01,4.159999801547544,4.2499999531431705,4.09999985942951,4.159999801547544,505100.0
2012-02-02,4.420000027562842,4.869999831866669,4.340000104738797,4.86000007993224,1121700.0
2012-02-03,4.900000041344263,4.900000041344263,4.650000044100547,4.650000044100547,238300.0
2012-02-06,4.699999757446998,4.749999947630602,4.619999834622953,4.729999966924591,217400.0
2012-02-07,4.800000137814207,4.889999812572681,4.659999796034976,4.809999889748636,370100.0
2012-02-08,4.86000007993224,4.999999944874318,4.650000044100547,4.659999796034976,192000.0
2012-02-09,4.73999971885902,4.840000099226229,4.639999815328965,4.650000044100547,119700.0
2012-02-10,4.550000140570491,4.650000044100547,4.4899997216153045,4.539999911798908,200400.0
2012-02-13,4.55999989250492,4.650000044100547,4.4899997216153045,4.499999950386886,122200.0
2012-02-14,4.599999853916942,4.599999853916942,4.4899997216153045,4.499999950386886,90400.0
2012-02-15,4.570000121276502,4.729999966924591,4.519999931092897,4.519999931092897,159800.0
2012-02-16,4.499999950386886,4.869999831866669,4.4899997216153045,4.869999831866669,156700.0
2012-02-17,4.869999831866669,4.869999831866669,4.679999776740987,4.70999998621858,78000.0
2012-02-21,4.789999909042624,5.050000135057923,4.789999909042624,4.989999716102736,201200.0
2012-02-22,5.03999990628634,5.289999903530056,5.0100001736459,5.219999732640441,281400.0
2012-02-23,5.219999732640441,5.429999768472134,5.199999751934429,5.249999942118034,333900.0
2012-02-24,5.249999942118034,5.380000055125684,5.209999980706012,5.239999713346452,148900.0
2012-02-27,5.269999922824045,5.289999903530056,5.019999925580329,5.019999925580329,174400.0
2012-02-28,5.110000077175956,5.249999942118034,5.059999886992352,5.1500000385879785,229000.0
2012-02-29,5.1500000385879785,5.269999922824045,4.769999928336613,4.820000118520218,337600.0
2012-03-01,4.849999851160658,5.030000154351911,4.769999928336613,4.869999831866669,92700.0
2012-03-02,4.86000007993224,4.86000007993224,4.650000044100547,4.699999757446998,93000.0
2012-03-05,4.749999947630602,4.9200000220502735,4.510000179158468,4.519999931092897,233800.0
2012-03-06,4.499999950386886,4.519999931092897,4.289999914555192,4.499999950386886,279100.0
2012-03-07,4.499999950386886,4.530000159864479,4.4699997409092935,4.499999950386886,125100.0
2012-03-08,4.499999950386886,4.590000101982513,4.4899997216153045,4.570000121276502,408000.0
2012-03-09,4.599999853916942,4.699999757446998,4.519999931092897,4.659999796034976,230700.0
2012-03-12,4.659999796034976,4.699999757446998,4.4899997216153045,4.4899997216153045,85200.0
2012-03-13,4.530000159864479,4.570000121276502,4.4899997216153045,4.4899997216153045,102000.0
2012-03-14,4.4899997216153045,4.499999950386886,4.139999820841533,4.179999782253555,287900.0
2012-03-15,4.209999991731149,4.269999933849181,3.979999975193444,3.999999955899455,204400.0
2012-03-16,3.999999955899455,4.110000088201092,3.8599998525388,3.8599998525388,240900.0
2012-03-19,3.9200000330754095,4.0399999173114765,3.8599998525388,3.8599998525388,212100.0
2012-03-20,3.849999862185794,3.940000013781421,3.7699999393617496,3.910000042722405,165500.0
2012-03-21,3.9000000523694,3.9699999848404377,3.809999900773772,3.819999891126778,183700.0
2012-03-22,3.779999929714756,3.8599998525388,3.640000064772677,3.640000064772677,69200.0
2012-03-23,3.739999968302733,3.930000023428416,3.6700000358316935,3.789999920067761,204500.0
2012-03-26,3.8599998525388,3.890000062016393,3.729999977949728,3.759999949008744,174900.0
2012-03-27,3.759999949008744,3.789999920067761,3.6800000261847,3.6800000261847,129000.0
2012-03-28,3.650000055125684,3.700000006890711,3.4999999614120227,3.509999951765028,122400.0
2012-03-29,3.539999922824045,3.6700000358316935,3.4899999710590173,3.660000045478689,101200.0
2012-03-30,3.729999977949728,3.779999929714756,3.5999998649420784,3.779999929714756,125000.0
2012-04-02,3.729999977949728,3.789999920067761,3.589999874589073,3.5999998649420784,148000.0
2012-04-03,3.559999903530056,3.5999998649420784,3.319999896639346,3.339999877345357,187800.0
2012-04-04,3.279999935227324,3.3499998676983624,3.1600000509912567,3.299999915933334,255500.0
2012-04-05,3.3299998869923515,3.369999848404374,3.1400000702852453,3.150000060638252,2000000.0
2012-04-09,3.13000007993224,3.170000041344262,3.0499999186896187,3.1099998608076524,346000.0
2012-04-10,3.1099998608076524,3.170000041344262,3.089999880101641,3.150000060638252,512500.0
2012-04-11,3.170000041344262,3.2899999255803296,3.150000060638252,3.1900000220502736,2738700.0
2012-04-12,3.2399999738153014,3.3299998869923515,3.180000031697268,3.1900000220502736,513100.0
2012-04-13,3.1600000509912567,3.200000012403279,3.089999880101641,3.150000060638252,179500.0
2012-04-16,3.150000060638252,3.1900000220502736,3.089999880101641,3.089999880101641,154200.0
2012-04-17,3.079999889748636,3.1600000509912567,3.06999989939563,3.089999880101641,135300.0
2012-04-18,3.1099998608076524,3.119999851160658,3.06999989939563,3.0999998704546465,94300.0
2012-04-19,3.1099998608076524,3.150000060638252,3.059999909042624,3.059999909042624,110000.0
2012-04-20,3.089999880101641,3.119999851160658,3.0099999572775964,3.0099999572775964,230200.0
2012-04-23,2.999999966924591,3.06999989939563,2.9699999958655736,2.97999998621858,499100.0
2012-04-24,2.999999966924591,3.0399999283366137,2.900000063394536,2.950000015159563,254700.0
2012-04-25,2.9600000055125686,3.1099998608076524,2.9400000248065576,3.1099998608076524,164800.0
2012-04-26,3.1099998608076524,3.13000007993224,3.0499999186896187,3.0499999186896187,166300.0
2012-04-27,3.0999998704546465,3.170000041344262,3.0399999283366137,3.089999880101641,462900.0
2012-04-30,3.029999937983608,3.2399999738153014,3.029999937983608,3.200000012403279,479000.0
2012-05-01,3.229999983462296,3.299999915933334,3.170000041344262,3.1900000220502736,429100.0
2012-05-02,3.180000031697268,3.1900000220502736,3.1099998608076524,3.1600000509912567,124400.0
2012-05-03,3.0999998704546465,3.0999998704546465,2.950000015159563,2.989999976571585,284000.0
2012-05-04,2.989999976571585,3.119999851160658,2.9699999958655736,3.019999947630602,363800.0
2012-05-07,3.0099999572775964,3.0099999572775964,2.880000082688524,2.9400000248065576,156800.0
2012-05-08,2.930000034453552,2.9600000055125686,2.739999979327869,2.910000053747541,439700.0
2012-05-09,2.84999987321093,3.019999947630602,2.799999921445903,2.9699999958655736,441000.0
2012-05-10,3.019999947630602,3.1400000702852453,2.999999966924591,3.0099999572775964,266000.0
2012-05-11,2.989999976571585,3.0099999572775964,2.900000063394536,2.910000053747541,530400.0
2012-05-14,2.869999853916942,2.8900000730415294,2.729999988974864,2.729999988974864,362000.0
2012-05-15,2.799999921445903,2.84999987321093,2.51999995314317,2.51999995314317,332600.0
2012-05-16,2.539999933849182,2.660000056503825,2.380000088201092,2.660000056503825,827000.0
2012-05-17,2.6900000275628417,2.999999966924591,2.6900000275628417,2.999999966924591,1219300.0
2012-05-18,3.0999998704546465,3.0999998704546465,2.999999966924591,3.0099999572775964,678000.0
2012-05-22,3.089999880101641,3.0999998704546465,3.0399999283366137,3.0499999186896187,601000.0
2012-05-23,3.0399999283366137,3.3499998676983624,3.0099999572775964,3.3499998676983624,1543900.0
2012-05-24,3.299999915933334,3.450000009646995,3.2399999738153014,3.30999990628634,265500.0
2012-05-25,3.339999877345357,3.450000009646995,3.2899999255803296,3.339999877345357,559300.0
2012-05-28,3.339999877345357,3.380000077175956,3.30999990628634,3.339999877345357,54100.0
2012-05-29,3.369999848404374,3.4300000289409835,3.2899999255803296,3.369999848404374,466200.0
2012-05-30,3.339999877345357,3.5799998842360674,3.339999877345357,3.509999951765028,211100.0
2012-05-31,3.539999922824045,3.5499999131770505,3.339999877345357,3.420000038587978,175700.0
2012-06-01,3.4600000000000004,3.749999958655738,3.420000038587978,3.749999958655738,440700.0
2012-06-04,3.749999958655738,3.8699998428918057,3.630000074419672,3.7999999104207673,175700.0
2012-06-05,3.7999999104207673,4.0399999173114765,3.7999999104207673,3.9000000523694,248500.0
2012-06-06,3.979999975193444,4.050000146083059,3.700000006890711,3.719999987596722,282100.0
2012-06-07,3.660000045478689,3.6800000261847,3.469999990353005,3.5499999131770505,391900.0
2012-06-08,3.4999999614120227,3.6800000261847,3.440000019293989,3.660000045478689,84100.0
2012-06-11,3.700000006890711,3.700000006890711,3.5499999131770505,3.5799998842360674,66300.0
2012-06-12,3.5999998649420784,3.719999987596722,3.5799998842360674,3.6800000261847,108900.0
2012-06-13,3.700000006890711,3.7999999104207673,3.609999855295084,3.640000064772677,114000.0
2012-06-14,3.660000045478689,3.6700000358316935,3.469999990353005,3.479999980706012,128400.0
2012-06-15,3.5199999421180337,3.5199999421180337,3.339999877345357,3.339999877345357,297300.0
2012-06-18,3.339999877345357,3.6199998456480897,3.339999877345357,3.5999998649420784,185500.0
2012-06-19,3.569999893883062,3.5999998649420784,3.390000067528961,3.479999980706012,114100.0
2012-06-20,3.440000019293989,3.4899999710590173,3.229999983462296,3.390000067528961,410500.0
2012-06-21,3.3599998580513684,3.3599998580513684,3.1099998608076524,3.13000007993224,128000.0
2012-06-22,3.180000031697268,3.200000012403279,3.13000007993224,3.150000060638252,146800.0
2012-06-25,3.1099998608076524,3.150000060638252,3.089999880101641,3.089999880101641,123900.0
2012-06-26,3.079999889748636,3.119999851160658,2.9400000248065576,3.06999989939563,115400.0
2012-06-27,3.06999989939563,3.1400000702852453,3.019999947630602,3.059999909042624,213800.0
2012-06-28,2.999999966924591,3.079999889748636,2.880000082688524,2.9200000441005463,138200.0
2012-06-29,3.0499999186896187,3.200000012403279,2.930000034453552,3.0499999186896187,199800.0
2012-07-03,3.0399999283366137,3.1400000702852453,3.019999947630602,3.079999889748636,135500.0
2012-07-04,3.0499999186896187,3.119999851160658,3.0399999283366137,3.119999851160658,17600.0
2012-07-05,3.06999989939563,3.0999998704546465,2.950000015159563,2.989999976571585,88000.0
2012-07-06,2.930000034453552,2.97999998621858,2.799999921445903,2.930000034453552,225800.0
2012-07-09,2.910000053747541,2.9400000248065576,2.84999987321093,2.84999987321093,43400.0
2012-07-10,2.900000063394536,2.910000053747541,2.84999987321093,2.880000082688524,132400.0
2012-07-11,2.8599998635639365,2.8900000730415294,2.819999902151914,2.819999902151914,109600.0
2012-07-12,2.84999987321093,2.880000082688524,2.749999969680875,2.819999902151914,72900.0
2012-07-13,2.869999853916942,2.9400000248065576,2.82999989250492,2.910000053747541,85500.0
2012-07-16,2.910000053747541,2.97999998621858,2.82999989250492,2.900000063394536,54600.0
2012-07-17,2.900000063394536,2.900000063394536,2.8099999117989083,2.8099999117989083,39400.0
2012-07-18,2.82999989250492,2.9200000441005463,2.819999902151914,2.900000063394536,89200.0
2012-07-19,2.950000015159563,2.950000015159563,2.8900000730415294,2.9400000248065576,64100.0
2012-07-20,2.9400000248065576,2.9400000248065576,2.779999940739892,2.84999987321093,204000.0
2012-07-23,2.789999931092898,2.8099999117989083,2.749999969680875,2.789999931092898,466300.0
2012-07-24,2.82999989250492,2.839999882857925,2.7599999600338805,2.779999940739892,81400.0
2012-07-25,2.8599998635639365,3.019999947630602,2.819999902151914,2.97999998621858,133100.0
2012-07-26,3.019999947630602,3.079999889748636,2.999999966924591,3.059999909042624,101100.0
2012-07-27,3.089999880101641,3.1099998608076524,3.029999937983608,3.089999880101641,94300.0
2012-07-30,3.079999889748636,3.0999998704546465,3.059999909042624,3.089999880101641,61700.0
2012-07-31,3.0999998704546465,3.1600000509912567,3.06999989939563,3.06999989939563,136600.0
2012-08-01,3.0499999186896187,3.1099998608076524,2.999999966924591,3.059999909042624,97900.0
2012-08-02,3.059999909042624,3.0999998704546465,2.97999998621858,2.97999998621858,57800.0
2012-08-03,3.0499999186896187,3.06999989939563,3.0099999572775964,3.029999937983608,87600.0
2012-08-07,3.0999998704546465,3.1400000702852453,3.059999909042624,3.06999989939563,121100.0
2012-08-08,3.0999998704546465,3.150000060638252,3.0099999572775964,3.0099999572775964,68200.0
2012-08-09,3.0399999283366137,3.13000007993224,2.999999966924591,3.13000007993224,33900.0
2012-08-10,3.1400000702852453,3.279999935227324,3.119999851160658,3.2699999448743178,121900.0
2012-08-13,3.299999915933334,3.380000077175956,3.2399999738153014,3.3499998676983624,73900.0
2012-08-14,3.3599998580513684,3.420000038587978,3.119999851160658,3.119999851160658,105200.0
2012-08-15,3.13000007993224,3.13000007993224,2.9400000248065576,2.950000015159563,233300.0
2012-08-16,2.950000015159563,3.06999989939563,2.9400000248065576,3.029999937983608,121000.0
2012-08-17,3.0499999186896187,3.0499999186896187,2.880000082688524,2.8900000730415294,124600.0
2012-08-20,2.8900000730415294,2.97999998621858,2.84999987321093,2.97999998621858,44800.0
2012-08-21,3.019999947630602,3.13000007993224,2.97999998621858,3.06999989939563,250900.0
2012-08-22,3.059999909042624,3.170000041344262,3.029999937983608,3.170000041344262,112600.0
2012-08-23,3.200000012403279,3.700000006890711,3.200000012403279,3.5499999131770505,505900.0
2012-08-24,3.539999922824045,3.609999855295084,3.4100000482349726,3.589999874589073,319500.0
2012-08-27,3.5999998649420784,3.7999999104207673,3.589999874589073,3.739999968302733,182200.0
2012-08-28,3.7699999393617496,3.809999900773772,3.690000016537706,3.700000006890711,162200.0
2012-08-29,3.700000006890711,3.700000006890711,3.5799998842360674,3.589999874589073,269700.0
2012-08-30,3.609999855295084,3.609999855295084,3.4100000482349726,3.4600000000000004,63900.0
2012-08-31,3.4600000000000004,3.719999987596722,3.400000057881968,3.650000055125684,288900.0
2012-09-04,3.6800000261847,3.890000062016393,3.660000045478689,3.849999862185794,162000.0
2012-09-05,3.849999862185794,4.139999820841533,3.729999977949728,3.979999975193444,374100.0
2012-09-06,3.999999955899455,4.130000068907104,3.930000023428416,3.9500000041344263,238800.0
2012-09-07,4.090000107495081,4.110000088201092,4.0399999173114765,4.059999898017488,211600.0
2012-09-10,3.9000000523694,4.0100001846710365,3.7999999104207673,3.809999900773772,129500.0
2012-09-11,3.839999871832789,3.9000000523694,3.839999871832789,3.849999862185794,179300.0
2012-09-12,3.9000000523694,3.9000000523694,3.700000006890711,3.7699999393617496,183500.0
2012-09-13,3.749999958655738,3.979999975193444,3.660000045478689,3.9200000330754095,321800.0
2012-09-14,3.9200000330754095,3.959999994487432,3.749999958655738,3.7999999104207673,256000.0
2012-09-17,3.809999900773772,3.9000000523694,3.7999999104207673,3.880000071663388,180200.0
2012-09-18,3.849999862185794,3.9500000041344263,3.809999900773772,3.849999862185794,208200.0
2012-09-19,3.8599998525388,3.880000071663388,3.7699999393617496,3.789999920067761,180300.0
2012-09-20,3.640000064772677,3.739999968302733,3.6199998456480897,3.630000074419672,218800.0
2012-09-21,3.6700000358316935,3.7999999104207673,3.640000064772677,3.640000064772677,416200.0
2012-09-24,3.5999998649420784,3.660000045478689,3.4300000289409835,3.4300000289409835,190400.0
2012-09-25,3.479999980706012,3.5499999131770505,3.3499998676983624,3.3599998580513684,212900.0
2012-09-26,3.3499998676983624,3.4100000482349726,3.2100000027562845,3.400000057881968,212600.0
2012-09-27,3.450000009646995,3.5999998649420784,3.420000038587978,3.5799998842360674,125400.0
2012-09-28,3.5799998842360674,3.6700000358316935,3.4999999614120227,3.650000055125684,132100.0
2012-10-01,3.650000055125684,3.6800000261847,3.319999896639346,3.3299998869923515,249500.0
2012-10-02,3.3299998869923515,3.3299998869923515,3.1600000509912567,3.249999964168307,120400.0
2012-10-03,3.2599999545213123,3.299999915933334,3.1400000702852453,3.150000060638252,202900.0
2012-10-04,3.200000012403279,3.279999935227324,3.1900000220502736,3.219999993109289,162100.0
2012-10-05,3.200000012403279,3.219999993109289,3.089999880101641,3.170000041344262,292100.0
2012-10-09,3.150000060638252,3.219999993109289,3.0399999283366137,3.0399999283366137,428200.0
2012-10-10,3.249999964168307,3.690000016537706,3.200000012403279,3.5799998842360674,949300.0
2012-10-11,3.630000074419672,3.7699999393617496,3.5999998649420784,3.709999997243716,618500.0
2012-10-12,3.6800000261847,3.729999977949728,3.640000064772677,3.640000064772677,373200.0
2012-10-15,3.650000055125684,3.8599998525388,3.589999874589073,3.650000055125684,907900.0
2012-10-16,3.660000045478689,4.030000165377047,3.650000055125684,3.959999994487432,1492100.0
2012-10-17,3.9699999848404377,4.059999898017488,3.890000062016393,4.050000146083059,878800.0
2012-10-18,4.0399999173114765,4.07000012678907,3.9200000330754095,3.930000023428416,170500.0
2012-10-19,3.9200000330754095,4.0399999173114765,3.880000071663388,3.9699999848404377,198300.0
2012-10-22,3.9699999848404377,4.0100001846710365,3.839999871832789,3.940000013781421,180900.0
2012-10-23,3.829999881479784,3.8599998525388,3.729999977949728,3.729999977949728,140500.0
2012-10-24,3.7699999393617496,3.7699999393617496,3.6199998456480897,3.660000045478689,271000.0
2012-10-25,3.6800000261847,3.749999958655738,3.6800000261847,3.729999977949728,168900.0
2012-10-26,3.729999977949728,3.759999949008744,3.6800000261847,3.739999968302733,51200.0
2012-10-29,3.739999968302733,3.749999958655738,3.690000016537706,3.739999968302733,42300.0
2012-10-30,3.759999949008744,3.759999949008744,3.700000006890711,3.729999977949728,54400.0
2012-10-31,3.739999968302733,3.979999975193444,3.729999977949728,3.940000013781421,373500.0
2012-11-01,3.959999994487432,4.0199999366054655,3.890000062016393,3.959999994487432,230400.0
2012-11-02,3.759999949008744,3.9200000330754095,3.700000006890711,3.880000071663388,280200.0
2012-11-05,3.9200000330754095,3.979999975193444,3.7999999104207673,3.809999900773772,168300.0
2012-11-06,3.839999871832789,3.849999862185794,3.700000006890711,3.839999871832789,220100.0
2012-11-07,3.7999999104207673,3.9500000041344263,3.789999920067761,3.849999862185794,328900.0
2012-11-08,3.8599998525388,4.09999985942951,3.809999900773772,3.979999975193444,1143000.0
2012-11-09,3.979999975193444,4.389999818085249,3.979999975193444,4.369999837379237,1323200.0
2012-11-12,4.329999875967215,4.360000085444808,4.159999801547544,4.179999782253555,400400.0
2012-11-13,4.199999762959566,4.219999743665578,4.119999840135521,4.150000049613115,239000.0
2012-11-14,4.179999782253555,4.190000011025137,4.0399999173114765,4.0399999173114765,445600.0
2012-11-15,3.9699999848404377,3.979999975193444,3.819999891126778,3.880000071663388,444900.0
2012-11-16,3.849999862185794,3.9000000523694,3.759999949008744,3.849999862185794,114900.0
2012-11-19,3.940000013781421,3.999999955899455,3.8599998525388,3.9000000523694,168500.0
2012-11-20,3.849999862185794,3.9500000041344263,3.829999881479784,3.940000013781421,503000.0
2012-11-21,3.9500000041344263,4.090000107495081,3.940000013781421,4.090000107495081,142400.0
2012-11-22,4.119999840135521,4.139999820841533,4.079999878723499,4.130000068907104,11000.0
2012-11-23,4.090000107495081,4.239999724371589,4.079999878723499,4.219999743665578,118100.0
2012-11-26,4.2499999531431705,4.2499999531431705,3.959999994487432,4.0199999366054655,160300.0
2012-11-27,3.9699999848404377,4.030000165377047,3.8599998525388,3.8599998525388,165300.0
2012-11-28,3.7699999393617496,4.0199999366054655,3.759999949008744,4.0199999366054655,134000.0
2012-11-29,4.050000146083059,4.090000107495081,3.849999862185794,3.910000042722405,128300.0
2012-11-30,3.910000042722405,3.9200000330754095,3.839999871832789,3.9200000330754095,190000.0
2012-12-03,3.910000042722405,3.930000023428416,3.849999862185794,3.8599998525388,67000.0
2012-12-04,3.819999891126778,3.9200000330754095,3.7999999104207673,3.910000042722405,135000.0
2012-12-05,3.9000000523694,3.989999965546449,3.709999997243716,3.9699999848404377,707600.0
2012-12-06,3.989999965546449,4.130000068907104,3.9500000041344263,4.030000165377047,328200.0
2012-12-07,4.0199999366054655,4.150000049613115,4.0199999366054655,4.079999878723499,362400.0
2012-12-10,4.130000068907104,4.159999801547544,4.079999878723499,4.09999985942951,173700.0
2012-12-11,4.09999985942951,4.119999840135521,4.030000165377047,4.110000088201092,150500.0
2012-12-12,4.130000068907104,4.130000068907104,4.059999898017488,4.079999878723499,195600.0
2012-12-13,4.050000146083059,4.059999898017488,3.9000000523694,3.9500000041344263,318000.0
2012-12-14,3.959999994487432,4.0100001846710365,3.910000042722405,3.9699999848404377,239300.0
2012-12-17,3.9500000041344263,3.999999955899455,3.9000000523694,3.940000013781421,507600.0
2012-12-18,3.9200000330754095,3.959999994487432,3.880000071663388,3.9200000330754095,650100.0
2012-12-19,3.930000023428416,3.959999994487432,3.9000000523694,3.910000042722405,340200.0
2012-12-20,3.910000042722405,3.930000023428416,3.749999958655738,3.7999999104207673,489000.0
2012-12-21,3.7699999393617496,3.829999881479784,3.5999998649420784,3.5999998649420784,1019900.0
2012-12-24,3.660000045478689,3.8599998525388,3.650000055125684,3.839999871832789,170600.0
2012-12-27,3.839999871832789,3.9200000330754095,3.779999929714756,3.8699998428918057,189600.0
2012-12-28,3.839999871832789,3.930000023428416,3.819999891126778,3.8599998525388,146100.0
2012-12-31,3.9000000523694,3.9500000041344263,3.8699998428918057,3.9500000041344263,84900.0
2013-01-02,3.999999955899455,4.050000146083059,3.9200000330754095,4.050000146083059,106500.0
2013-01-03,4.050000146083059,4.050000146083059,3.930000023428416,3.959999994487432,139200.0
2013-01-04,3.959999994487432,3.979999975193444,3.849999862185794,3.890000062016393,306200.0
2013-01-07,3.880000071663388,3.9500000041344263,3.880000071663388,3.930000023428416,99600.0
2013-01-08,3.9699999848404377,3.989999965546449,3.930000023428416,3.959999994487432,89100.0
2013-01-09,3.9699999848404377,4.110000088201092,3.940000013781421,4.07000012678907,158300.0
2013-01-10,4.07000012678907,4.130000068907104,3.940000013781421,3.9500000041344263,179700.0
2013-01-11,3.959999994487432,3.979999975193444,3.849999862185794,3.849999862185794,248300.0
2013-01-14,3.8599998525388,3.9200000330754095,3.789999920067761,3.829999881479784,185000.0
2013-01-15,3.8699998428918057,3.940000013781421,3.8599998525388,3.940000013781421,63700.0
2013-01-16,3.890000062016393,3.940000013781421,3.849999862185794,3.8699998428918057,125000.0
2013-01-17,3.849999862185794,3.8699998428918057,3.779999929714756,3.7999999104207673,226300.0
2013-01-18,3.829999881479784,3.9699999848404377,3.819999891126778,3.9500000041344263,104700.0
2013-01-21,3.940000013781421,3.999999955899455,3.890000062016393,3.890000062016393,8600.0
2013-01-22,3.930000023428416,4.0199999366054655,3.9200000330754095,3.989999965546449,142100.0
2013-01-23,3.989999965546449,3.989999965546449,3.789999920067761,3.809999900773772,178600.0
2013-01-24,3.7999999104207673,3.829999881479784,3.700000006890711,3.700000006890711,184400.0
2013-01-25,3.700000006890711,3.7699999393617496,3.650000055125684,3.719999987596722,168000.0
2013-01-28,3.709999997243716,3.749999958655738,3.6700000358316935,3.709999997243716,153000.0
2013-01-29,3.739999968302733,3.789999920067761,3.6700000358316935,3.700000006890711,106400.0
2013-01-30,3.719999987596722,3.7999999104207673,3.650000055125684,3.650000055125684,272200.0
2013-01-31,3.650000055125684,3.700000006890711,3.5999998649420784,3.650000055125684,132900.0
2013-02-01,3.6800000261847,3.700000006890711,3.609999855295084,3.640000064772677,101600.0
2013-02-04,3.609999855295084,3.6700000358316935,3.609999855295084,3.630000074419672,42800.0
2013-02-05,3.630000074419672,3.749999958655738,3.5799998842360674,3.709999997243716,395100.0
2013-02-06,3.709999997243716,3.709999997243716,3.469999990353005,3.479999980706012,559900.0
2013-02-07,3.469999990353005,3.469999990353005,3.339999877345357,3.3499998676983624,175500.0
2013-02-08,3.3299998869923515,3.369999848404374,3.299999915933334,3.319999896639346,90700.0
2013-02-11,3.299999915933334,3.299999915933334,3.1400000702852453,3.2100000027562845,431300.0
2013-02-12,3.2100000027562845,3.3499998676983624,3.2100000027562845,3.249999964168307,154100.0
2013-02-13,3.229999983462296,3.2599999545213123,3.200000012403279,3.200000012403279,123200.0
2013-02-14,3.200000012403279,3.299999915933334,3.200000012403279,3.249999964168307,147400.0
2013-02-15,3.2100000027562845,3.229999983462296,3.06999989939563,3.0999998704546465,289800.0
2013-02-19,3.019999947630602,3.249999964168307,2.880000082688524,3.2100000027562845,876000.0
2013-02-20,3.180000031697268,3.229999983462296,3.0999998704546465,3.119999851160658,306400.0
2013-02-21,3.0999998704546465,3.30999990628634,3.0999998704546465,3.2399999738153014,114800.0
2013-02-22,3.319999896639346,3.319999896639346,3.1600000509912567,3.2100000027562845,115100.0
2013-02-25,3.2399999738153014,3.2899999255803296,3.200000012403279,3.249999964168307,99400.0
2013-02-26,3.2699999448743178,3.279999935227324,3.170000041344262,3.2699999448743178,40900.0
2013-02-27,3.219999993109289,3.249999964168307,3.170000041344262,3.219999993109289,64200.0
2013-02-28,3.200000012403279,3.2399999738153014,3.150000060638252,3.219999993109289,385600.0
2013-03-01,3.170000041344262,3.339999877345357,3.150000060638252,3.219999993109289,830300.0
2013-03-04,3.200000012403279,3.319999896639346,3.200000012403279,3.249999964168307,85100.0
2013-03-05,3.299999915933334,3.539999922824045,3.249999964168307,3.4899999710590173,119100.0
2013-03-06,3.589999874589073,3.700000006890711,3.4600000000000004,3.700000006890711,663300.0
2013-03-07,3.609999855295084,3.6700000358316935,3.4899999710590173,3.4899999710590173,285400.0
2013-03-08,3.2899999255803296,3.52999993247104,3.2599999545213123,3.369999848404374,226300.0
2013-03-11,3.380000077175956,3.469999990353005,3.319999896639346,3.420000038587978,152300.0
2013-03-12,3.469999990353005,3.5999998649420784,3.450000009646995,3.5999998649420784,136700.0
2013-03-13,3.559999903530056,3.650000055125684,3.440000019293989,3.4600000000000004,186500.0
2013-03-14,3.4999999614120227,3.690000016537706,3.450000009646995,3.660000045478689,110000.0
2013-03-15,3.690000016537706,3.709999997243716,3.630000074419672,3.6700000358316935,642400.0
2013-03-18,3.589999874589073,3.609999855295084,3.4999999614120227,3.5999998649420784,59200.0
2013-03-19,3.5499999131770505,3.700000006890711,3.5499999131770505,3.660000045478689,94100.0
2013-03-20,3.630000074419672,3.650000055125684,3.559999903530056,3.559999903530056,93200.0
2013-03-21,3.609999855295084,3.650000055125684,3.559999903530056,3.5799998842360674,94700.0
2013-03-22,3.5799998842360674,3.5999998649420784,3.5199999421180337,3.5199999421180337,59000.0
2013-03-25,3.469999990353005,3.5499999131770505,3.4100000482349726,3.4100000482349726,179900.0
2013-03-26,3.4100000482349726,3.469999990353005,3.3299998869923515,3.3299998869923515,365400.0
2013-03-27,3.3499998676983624,3.3599998580513684,3.2599999545213123,3.3499998676983624,214600.0
2013-03-28,3.299999915933334,3.339999877345357,3.249999964168307,3.249999964168307,67800.0
2013-04-01,3.2599999545213123,3.299999915933334,3.2599999545213123,3.2599999545213123,51100.0
2013-04-02,3.249999964168307,3.249999964168307,3.079999889748636,3.0999998704546465,76600.0
2013-04-03,3.0499999186896187,3.13000007993224,2.779999940739892,2.819999902151914,523600.0
2013-04-04,2.869999853916942,2.910000053747541,2.7599999600338805,2.84999987321093,314100.0
2013-04-05,2.82999989250492,2.999999966924591,2.82999989250492,2.97999998621858,292600.0
2013-04-08,2.880000082688524,3.0499999186896187,2.880000082688524,2.9600000055125686,100700.0
2013-04-09,3.06999989939563,3.150000060638252,3.019999947630602,3.150000060638252,64400.0
2013-04-10,2.989999976571585,3.0099999572775964,2.769999950386886,2.799999921445903,162900.0
2013-04-11,2.799999921445903,2.8900000730415294,2.739999979327869,2.799999921445903,470500.0
2013-04-12,2.749999969680875,2.789999931092898,2.5599999145551924,2.5999998759672147,159900.0
2013-04-15,2.400000068907104,2.5699999049081983,2.400000068907104,2.43000003996612,128300.0
2013-04-16,2.499999972437159,2.65000006615082,2.3900000785540976,2.400000068907104,168300.0
2013-04-17,2.410000059260109,2.499999972437159,2.2599999655464487,2.4500000206721317,260300.0
2013-04-18,2.4600000110251368,2.4600000110251368,2.299999926958471,2.440000030319126,242100.0
2013-04-19,2.499999972437159,2.6700000468568303,2.349999878723499,2.619999856673226,111900.0
2013-04-22,2.630000085444808,2.749999969680875,2.5999998759672147,2.700000017915847,103500.0
2013-04-23,2.65000006615082,2.700000017915847,2.51999995314317,2.579999895261204,112700.0
2013-04-24,2.589999885614209,2.749999969680875,2.509999962790165,2.749999969680875,140100.0
2013-04-25,2.749999969680875,2.82999989250492,2.630000085444808,2.799999921445903,132200.0
2013-04-26,2.819999902151914,2.869999853916942,2.640000075797813,2.640000075797813,149900.0
2013-04-29,2.700000017915847,2.799999921445903,2.5999998759672147,2.6700000468568303,52400.0
2013-04-30,2.749999969680875,2.749999969680875,2.509999962790165,2.549999924202187,99000.0
2013-05-01,2.619999856673226,2.619999856673226,2.4200000496131144,2.499999972437159,72800.0
2013-05-02,2.5699999049081983,2.6700000468568303,2.479999991731148,2.529999943496176,42900.0
2013-05-03,2.4500000206721317,2.5999998759672147,2.440000030319126,2.589999885614209,117200.0
2013-05-06,2.499999972437159,2.579999895261204,2.400000068907104,2.4200000496131144,92300.0
2013-05-07,2.400000068907104,2.4200000496131144,2.36999985942951,2.36999985942951,178100.0
2013-05-08,2.36999985942951,2.479999991731148,2.36999985942951,2.479999991731148,73700.0
2013-05-09,2.4500000206721317,2.529999943496176,2.3900000785540976,2.3900000785540976,73900.0
2013-05-10,2.349999878723499,2.51999995314317,2.329999898017488,2.4600000110251368,246800.0
2013-05-13,2.43000003996612,2.4500000206721317,2.380000088201092,2.380000088201092,196500.0
2013-05-14,2.349999878723499,2.539999933849182,2.249999975193443,2.499999972437159,390700.0
2013-05-15,2.4899999820841536,2.529999943496176,2.349999878723499,2.349999878723499,253200.0
2013-05-16,2.3599998690765047,2.4500000206721317,2.329999898017488,2.43000003996612,56200.0
2013-05-17,2.3900000785540976,2.410000059260109,2.3199999076644824,2.3199999076644824,53100.0
2013-05-21,2.329999898017488,2.470000001378142,2.329999898017488,2.4500000206721317,63000.0
2013-05-22,2.4500000206721317,2.5699999049081983,2.4200000496131144,2.4600000110251368,69600.0
2013-05-23,2.4600000110251368,2.529999943496176,2.4600000110251368,2.509999962790165,76200.0
2013-05-24,2.509999962790165,2.619999856673226,2.4899999820841536,2.619999856673226,143700.0
2013-05-27,2.579999895261204,2.6099998663202206,2.499999972437159,2.499999972437159,49900.0
2013-05-28,2.4899999820841536,2.51999995314317,2.4500000206721317,2.499999972437159,108700.0
2013-05-29,2.499999972437159,2.729999988974864,2.4600000110251368,2.729999988974864,241600.0
2013-05-30,2.6700000468568303,2.819999902151914,2.660000056503825,2.819999902151914,67600.0
2013-05-31,2.989999976571585,2.989999976571585,2.579999895261204,2.579999895261204,184500.0
2013-06-03,2.65000006615082,2.799999921445903,2.5999998759672147,2.749999969680875,163400.0
2013-06-04,2.660000056503825,2.799999921445903,2.660000056503825,2.739999979327869,48800.0
2013-06-05,2.779999940739892,2.84999987321093,2.749999969680875,2.82999989250492,54800.0
2013-06-06,2.819999902151914,2.9200000441005463,2.799999921445903,2.8599998635639365,43700.0
2013-06-07,2.799999921445903,2.839999882857925,2.660000056503825,2.6900000275628417,56900.0
2013-06-10,2.680000037209836,2.7199999986218577,2.65000006615082,2.680000037209836,17800.0
2013-06-11,2.65000006615082,2.6700000468568303,2.5999998759672147,2.6099998663202206,47000.0
2013-06-12,2.619999856673226,2.680000037209836,2.589999885614209,2.65000006615082,67400.0
2013-06-13,2.5999998759672147,2.619999856673226,2.499999972437159,2.549999924202187,98700.0
2013-06-14,2.5999998759672147,2.619999856673226,2.499999972437159,2.499999972437159,24000.0
2013-06-17,2.479999991731148,2.479999991731148,2.36999985942951,2.36999985942951,697500.0
2013-06-18,2.400000068907104,2.400000068907104,2.299999926958471,2.349999878723499,698600.0
2013-06-19,2.3199999076644824,2.410000059260109,2.3199999076644824,2.329999898017488,365700.0
2013-06-20,2.299999926958471,2.3099999173114765,2.1199998621857943,2.1199998621857943,245700.0
2013-06-21,2.2000000234284154,2.2599999655464487,2.0699999104207665,2.099999881479783,1448000.0
2013-06-24,2.0899998911267774,2.1700000523693985,2.03999993936175,2.03999993936175,181100.0
2013-06-25,2.029999949008744,2.1199998621857943,2.029999949008744,2.099999881479783,60500.0
2013-06-26,1.9999999779497275,2.079999900773772,1.9999999779497275,2.029999949008744,105500.0
2013-06-27,2.150000071663388,2.2000000234284154,2.0899998911267774,2.130000090957376,343300.0
2013-06-28,2.160000062016393,2.3199999076644824,2.150000071663388,2.249999975193443,529600.0
2013-07-02,2.289999936605466,2.3099999173114765,2.229999994487432,2.3099999173114765,494900.0
2013-07-03,2.249999975193443,2.380000088201092,2.220000004134426,2.329999898017488,537000.0
2013-07-04,2.36999985942951,2.3900000785540976,2.349999878723499,2.36999985942951,38900.0
2013-07-05,2.36999985942951,2.36999985942951,2.229999994487432,2.3199999076644824,152200.0
2013-07-08,2.3099999173114765,2.349999878723499,2.27999994625246,2.27999994625246,77800.0
2013-07-09,2.3199999076644824,2.3599998690765047,2.2399999848404377,2.249999975193443,79000.0
2013-07-10,2.2599999655464487,2.410000059260109,2.2599999655464487,2.3900000785540976,296500.0
2013-07-11,2.499999972437159,2.499999972437159,2.380000088201092,2.380000088201092,138300.0
2013-07-12,2.43000003996612,2.4500000206721317,2.380000088201092,2.4200000496131144,46400.0
2013-07-15,2.380000088201092,2.4500000206721317,2.380000088201092,2.4500000206721317,53200.0
2013-07-16,2.4500000206721317,2.700000017915847,2.43000003996612,2.579999895261204,255600.0
2013-07-17,2.6700000468568303,2.6700000468568303,2.549999924202187,2.5999998759672147,315000.0
2013-07-18,2.7199999986218577,2.7199999986218577,2.579999895261204,2.5999998759672147,138100.0
2013-07-19,2.619999856673226,2.749999969680875,2.619999856673226,2.749999969680875,119100.0
2013-07-22,2.8099999117989083,2.950000015159563,2.8099999117989083,2.910000053747541,284800.0
2013-07-23,2.950000015159563,3.0499999186896187,2.799999921445903,3.019999947630602,104300.0
2013-07-24,3.019999947630602,3.059999909042624,2.729999988974864,2.82999989250492,140700.0
2013-07-25,2.779999940739892,2.900000063394536,2.779999940739892,2.799999921445903,72000.0
2013-07-26,2.8099999117989083,2.839999882857925,2.7100000082688527,2.8099999117989083,61700.0
2013-07-29,2.8599998635639365,2.869999853916942,2.7100000082688527,2.749999969680875,67600.0
2013-07-30,2.700000017915847,2.729999988974864,2.630000085444808,2.7199999986218577,47400.0
2013-07-31,2.6900000275628417,2.700000017915847,2.51999995314317,2.579999895261204,61000.0
2013-08-01,2.549999924202187,2.660000056503825,2.539999933849182,2.5999998759672147,43900.0
2013-08-02,2.640000075797813,2.6900000275628417,2.549999924202187,2.5599999145551924,28700.0
2013-08-06,2.579999895261204,2.630000085444808,2.4600000110251368,2.470000001378142,131600.0
2013-08-07,2.4500000206721317,2.499999972437159,2.4200000496131144,2.43000003996612,20800.0
2013-08-08,2.4600000110251368,2.579999895261204,2.43000003996612,2.579999895261204,88400.0
2013-08-09,2.5999998759672147,2.729999988974864,2.51999995314317,2.7199999986218577,72700.0
2013-08-12,2.819999902151914,2.989999976571585,2.749999969680875,2.8599998635639365,139400.0
2013-08-13,2.8900000730415294,3.089999880101641,2.799999921445903,3.089999880101641,104100.0
2013-08-14,3.13000007993224,3.2100000027562845,2.989999976571585,3.180000031697268,171800.0
2013-08-15,3.1400000702852453,3.3299998869923515,3.059999909042624,3.3299998869923515,111100.0
2013-08-16,3.3499998676983624,3.3499998676983624,3.1400000702852453,3.249999964168307,181800.0
2013-08-19,3.229999983462296,3.229999983462296,3.0499999186896187,3.079999889748636,51700.0
2013-08-20,3.079999889748636,3.1600000509912567,3.029999937983608,3.0999998704546465,158100.0
2013-08-21,3.0499999186896187,3.089999880101641,2.989999976571585,2.999999966924591,54900.0
2013-08-22,2.999999966924591,3.059999909042624,2.999999966924591,3.059999909042624,215100.0
2013-08-23,3.0499999186896187,3.13000007993224,3.0499999186896187,3.089999880101641,290900.0
2013-08-26,3.0999998704546465,3.180000031697268,2.989999976571585,3.019999947630602,214800.0
2013-08-27,3.1099998608076524,3.170000041344262,3.019999947630602,3.06999989939563,553500.0
2013-08-28,3.06999989939563,3.1900000220502736,2.989999976571585,3.079999889748636,215400.0
2013-08-29,3.0399999283366137,3.2399999738153014,2.9699999958655736,3.0999998704546465,50700.0
2013-08-30,3.079999889748636,3.1400000702852453,2.97999998621858,2.97999998621858,38200.0
2013-09-03,3.06999989939563,3.079999889748636,2.9699999958655736,2.999999966924591,297800.0
2013-09-04,2.97999998621858,2.97999998621858,2.910000053747541,2.9400000248065576,33400.0
2013-09-05,2.950000015159563,2.9600000055125686,2.82999989250492,2.880000082688524,193700.0
2013-09-06,2.950000015159563,3.019999947630602,2.9400000248065576,2.9600000055125686,219600.0
2013-09-09,2.900000063394536,2.989999976571585,2.900000063394536,2.950000015159563,80900.0
2013-09-10,2.9200000441005463,2.9600000055125686,2.84999987321093,2.8599998635639365,87100.0
2013-09-11,2.84999987321093,2.8900000730415294,2.82999989250492,2.82999989250492,57500.0
2013-09-12,2.7599999600338805,2.789999931092898,2.7599999600338805,2.7599999600338805,65400.0
2013-09-13,2.769999950386886,2.819999902151914,2.7100000082688527,2.799999921445903,152600.0
2013-09-16,2.799999921445903,2.8099999117989083,2.640000075797813,2.6900000275628417,158600.0
2013-09-17,2.640000075797813,2.700000017915847,2.640000075797813,2.700000017915847,34700.0
2013-09-18,2.660000056503825,2.9600000055125686,2.65000006615082,2.930000034453552,134800.0
2013-09-19,2.999999966924591,2.999999966924591,2.799999921445903,2.84999987321093,60900.0
2013-09-20,2.819999902151914,2.819999902151914,2.529999943496176,2.5599999145551924,312100.0
2013-09-23,2.51999995314317,2.640000075797813,2.4500000206721317,2.479999991731148,99600.0
2013-09-24,2.4500000206721317,2.499999972437159,2.3399998883704933,2.470000001378142,47200.0
2013-09-25,2.4500000206721317,2.549999924202187,2.43000003996612,2.4600000110251368,73700.0
2013-09-26,2.43000003996612,2.4600000110251368,2.380000088201092,2.410000059260109,57200.0
2013-09-27,2.43000003996612,2.499999972437159,2.43000003996612,2.470000001378142,238600.0
2013-09-30,2.3399998883704933,2.440000030319126,2.3399998883704933,2.410000059260109,44000.0
2013-10-01,2.380000088201092,2.499999972437159,2.380000088201092,2.3900000785540976,530100.0
2013-10-02,2.380000088201092,2.4500000206721317,2.380000088201092,2.400000068907104,60000.0
2013-10-03,2.3900000785540976,2.400000068907104,2.36999985942951,2.380000088201092,20500.0
2013-10-04,2.380000088201092,2.380000088201092,2.299999926958471,2.3399998883704933,39900.0
2013-10-07,2.349999878723499,2.499999972437159,2.349999878723499,2.470000001378142,259800.0
2013-10-08,2.470000001378142,2.479999991731148,2.440000030319126,2.4500000206721317,39200.0
2013-10-09,2.440000030319126,2.440000030319126,2.349999878723499,2.410000059260109,90100.0
2013-10-10,2.400000068907104,2.4200000496131144,2.329999898017488,2.380000088201092,49400.0
2013-10-11,2.3199999076644824,2.3599998690765047,2.289999936605466,2.3399998883704933,61400.0
2013-10-15,2.3199999076644824,2.3599998690765047,2.2000000234284154,2.269999955899454,297000.0
2013-10-16,2.269999955899454,2.329999898017488,2.2399999848404377,2.3199999076644824,120900.0
2013-10-17,2.3599998690765047,2.479999991731148,2.3599998690765047,2.4600000110251368,127600.0
2013-10-18,2.479999991731148,2.479999991731148,2.400000068907104,2.4500000206721317,16100.0
2013-10-21,2.470000001378142,2.4899999820841536,2.400000068907104,2.410000059260109,22700.0
2013-10-22,2.479999991731148,2.6099998663202206,2.479999991731148,2.5599999145551924,68200.0
2013-10-23,2.51999995314317,2.549999924202187,2.479999991731148,2.479999991731148,20600.0
2013-10-24,2.479999991731148,2.5999998759672147,2.479999991731148,2.5999998759672147,1696400.0
2013-10-25,2.579999895261204,2.660000056503825,2.539999933849182,2.640000075797813,810700.0
2013-10-28,2.640000075797813,2.6700000468568303,2.549999924202187,2.5699999049081983,504800.0
2013-10-29,2.549999924202187,2.640000075797813,2.539999933849182,2.539999933849182,209200.0
2013-10-30,2.5999998759672147,2.5999998759672147,2.479999991731148,2.529999943496176,118500.0
2013-10-31,2.499999972437159,2.499999972437159,2.410000059260109,2.4500000206721317,77300.0
2013-11-01,2.400000068907104,2.440000030319126,2.299999926958471,2.3099999173114765,184800.0
2013-11-04,2.329999898017488,2.380000088201092,2.2399999848404377,2.27999994625246,121100.0
2013-11-05,2.27999994625246,2.299999926958471,2.210000013781421,2.229999994487432,194800.0
2013-11-06,2.2599999655464487,2.329999898017488,2.2599999655464487,2.269999955899454,152800.0
2013-11-07,2.299999926958471,2.299999926958471,2.220000004134426,2.2399999848404377,120100.0
2013-11-08,2.2000000234284154,2.220000004134426,2.109999871832789,2.2000000234284154,195200.0
2013-11-11,2.160000062016393,2.19000003307541,2.1400000813103817,2.180000042722404,96100.0
2013-11-12,2.150000071663388,2.2000000234284154,2.1199998621857943,2.1400000813103817,51500.0
2013-11-13,2.130000090957376,2.1700000523693985,2.0899998911267774,2.099999881479783,98900.0
2013-11-14,2.099999881479783,2.269999955899454,2.0899998911267774,2.2599999655464487,589100.0
2013-11-15,2.27999994625246,2.27999994625246,2.19000003307541,2.2000000234284154,593500.0
2013-11-18,2.180000042722404,2.299999926958471,2.150000071663388,2.269999955899454,111700.0
2013-11-19,2.289999936605466,2.3599998690765047,2.210000013781421,2.210000013781421,158800.0
2013-11-20,2.2000000234284154,2.229999994487432,2.099999881479783,2.1199998621857943,74000.0
2013-11-21,2.079999900773772,2.1700000523693985,2.0699999104207665,2.109999871832789,71200.0
2013-11-22,2.109999871832789,2.220000004134426,2.109999871832789,2.130000090957376,43800.0
2013-11-25,2.1400000813103817,2.2000000234284154,2.0899998911267774,2.160000062016393,108100.0
2013-11-26,2.160000062016393,2.160000062016393,2.079999900773772,2.1199998621857943,154100.0
2013-11-27,2.099999881479783,2.1700000523693985,2.099999881479783,2.130000090957376,120200.0
2013-11-28,2.180000042722404,2.19000003307541,2.180000042722404,2.180000042722404,600.0
2013-11-29,2.289999936605466,2.3199999076644824,2.210000013781421,2.2599999655464487,68000.0
2013-12-02,2.27999994625246,2.27999994625246,2.1400000813103817,2.220000004134426,176500.0
2013-12-03,2.2000000234284154,2.210000013781421,2.1199998621857943,2.1199998621857943,33500.0
2013-12-04,2.130000090957376,2.180000042722404,2.109999871832789,2.180000042722404,53300.0
2013-12-05,2.150000071663388,2.150000071663388,2.049999929714755,2.049999929714755,121800.0
2013-12-06,2.059999920067761,2.1400000813103817,2.049999929714755,2.049999929714755,39100.0
2013-12-09,2.079999900773772,2.109999871832789,2.03999993936175,2.049999929714755,27400.0
2013-12-10,2.099999881479783,2.19000003307541,2.099999881479783,2.150000071663388,78200.0
2013-12-11,2.150000071663388,2.2399999848404377,2.109999871832789,2.150000071663388,281300.0
2013-12-12,2.160000062016393,2.160000062016393,2.109999871832789,2.1400000813103817,90200.0
2013-12-13,2.1700000523693985,2.1700000523693985,2.1199998621857943,2.130000090957376,55400.0
2013-12-16,2.1400000813103817,2.160000062016393,2.099999881479783,2.099999881479783,89100.0
2013-12-17,1.9700000068907104,2.03999993936175,1.8400000130923495,2.03999993936175,1673400.0
2013-12-18,2.03999993936175,2.059999920067761,1.8400000130923495,1.8400000130923495,824600.0
2013-12-19,1.8500000034453556,1.8500000034453556,1.6799999290256842,1.7000000289409836,523400.0
2013-12-20,1.7499999807060114,1.7599999710590168,1.6799999290256842,1.7100000192939893,668500.0
2013-12-23,1.779999951765028,1.779999951765028,1.7000000289409836,1.7100000192939893,90200.0
2013-12-24,1.7300000000000002,1.779999951765028,1.7200000096469947,1.7699999614120223,37400.0
2013-12-27,1.7999999324710392,1.8099999228240449,1.7599999710590168,1.7699999614120223,50000.0
2013-12-30,1.7699999614120223,1.779999951765028,1.6799999290256842,1.6799999290256842,91100.0
2013-12-31,1.6699999386726785,1.739999990353006,1.6699999386726785,1.7100000192939893,137700.0
2014-01-02,1.7499999807060114,1.7999999324710392,1.7499999807060114,1.7999999324710392,117800.0
2014-01-03,1.779999951765028,1.8400000130923495,1.7699999614120223,1.7899999421180337,166200.0
2014-01-06,1.8099999228240449,1.830000022739344,1.7300000000000002,1.739999990353006,126100.0
2014-01-07,1.739999990353006,1.779999951765028,1.7200000096469947,1.7699999614120223,248100.0
2014-01-08,1.7699999614120223,1.7899999421180337,1.7599999710590168,1.7599999710590168,125600.0
2014-01-09,1.7699999614120223,1.7699999614120223,1.7300000000000002,1.739999990353006,49600.0
2014-01-10,1.7899999421180337,1.8500000034453556,1.7599999710590168,1.8400000130923495,252800.0
2014-01-13,1.869999984151367,1.9299999262694003,1.830000022739344,1.9199999359163944,636600.0
2014-01-14,1.9400000358316936,1.9500000261847,1.8400000130923495,1.8500000034453556,575100.0
2014-01-15,1.869999984151367,1.869999984151367,1.8200000323863392,1.8200000323863392,133800.0
2014-01-16,1.8500000034453556,1.879999974504372,1.8200000323863392,1.8200000323863392,323800.0
2014-01-17,1.8400000130923495,1.8999999552103832,1.830000022739344,1.8999999552103832,1352100.0
2014-01-20,1.9199999359163944,1.9199999359163944,1.8200000323863392,1.830000022739344,323800.0
2014-01-21,1.8500000034453556,1.909999945563389,1.8400000130923495,1.8500000034453556,1220100.0
2014-01-22,1.8500000034453556,1.859999993798361,1.8200000323863392,1.830000022739344,284700.0
2014-01-23,1.8500000034453556,1.859999993798361,1.8200000323863392,1.830000022739344,1332600.0
2014-01-24,1.859999993798361,1.859999993798361,1.7499999807060114,1.8200000323863392,684300.0
2014-01-27,1.7899999421180337,1.7999999324710392,1.7599999710590168,1.779999951765028,268000.0
2014-01-28,1.7699999614120223,1.779999951765028,1.739999990353006,1.7699999614120223,277900.0
2014-01-29,1.7999999324710392,1.7999999324710392,1.7499999807060114,1.7899999421180337,385000.0
2014-01-30,1.779999951765028,1.779999951765028,1.7499999807060114,1.7599999710590168,102500.0
2014-01-31,1.7999999324710392,1.9700000068907104,1.7899999421180337,1.9700000068907104,814800.0
2014-02-03,1.9999999779497275,2.0899998911267774,1.9600000165377047,2.059999920067761,432600.0
2014-02-04,2.079999900773772,2.130000090957376,1.9999999779497275,2.130000090957376,340400.0
2014-02-05,2.150000071663388,2.19000003307541,2.109999871832789,2.1199998621857943,530200.0
2014-02-06,2.1400000813103817,2.1700000523693985,2.109999871832789,2.130000090957376,136200.0
2014-02-07,2.130000090957376,2.19000003307541,2.130000090957376,2.1700000523693985,342000.0
2014-02-10,2.2000000234284154,2.3399998883704933,2.150000071663388,2.299999926958471,1170900.0
2014-02-11,2.349999878723499,2.4600000110251368,2.329999898017488,2.440000030319126,1448700.0
2014-02-12,2.4500000206721317,2.4600000110251368,2.3099999173114765,2.3599998690765047,471700.0
2014-02-13,2.349999878723499,2.470000001378142,2.329999898017488,2.440000030319126,1219200.0
2014-02-14,2.4899999820841536,2.539999933849182,2.43000003996612,2.4600000110251368,1101300.0
2014-02-18,2.479999991731148,2.4899999820841536,2.380000088201092,2.380000088201092,290300.0
2014-02-19,2.380000088201092,2.380000088201092,2.249999975193443,2.249999975193443,313200.0
2014-02-20,2.2599999655464487,2.4500000206721317,2.2599999655464487,2.410000059260109,913600.0
2014-02-21,2.410000059260109,2.479999991731148,2.3599998690765047,2.400000068907104,319100.0
2014-02-24,2.43000003996612,2.440000030319126,2.36999985942951,2.410000059260109,165500.0
2014-02-25,2.410000059260109,2.43000003996612,2.349999878723499,2.380000088201092,522000.0
2014-02-26,2.3599998690765047,2.3599998690765047,2.249999975193443,2.3399998883704933,1197100.0
2014-02-27,2.349999878723499,2.400000068907104,2.3199999076644824,2.3599998690765047,1076700.0
2014-02-28,2.36999985942951,2.4200000496131144,2.349999878723499,2.400000068907104,2350100.0
2014-03-03,2.470000001378142,2.549999924202187,2.410000059260109,2.549999924202187,502600.0
2014-03-04,2.4600000110251368,2.5999998759672147,2.4600000110251368,2.479999991731148,328600.0
2014-03-05,2.479999991731148,2.539999933849182,2.43000003996612,2.499999972437159,1173600.0
2014-03-06,2.509999962790165,2.529999943496176,2.479999991731148,2.499999972437159,396600.0
2014-03-07,2.4500000206721317,2.499999972437159,2.4200000496131144,2.4500000206721317,406400.0
2014-03-10,2.4500000206721317,2.529999943496176,2.43000003996612,2.51999995314317,469100.0
2014-03-11,2.539999933849182,2.539999933849182,2.470000001378142,2.509999962790165,226400.0
2014-03-12,2.539999933849182,2.619999856673226,2.509999962790165,2.6099998663202206,776200.0
2014-03-13,2.630000085444808,2.65000006615082,2.549999924202187,2.619999856673226,1119700.0
2014-03-14,2.65000006615082,2.680000037209836,2.539999933849182,2.589999885614209,2780400.0
2014-03-17,2.579999895261204,2.729999988974864,2.579999895261204,2.5999998759672147,1362900.0
2014-03-18,2.589999885614209,2.680000037209836,2.529999943496176,2.680000037209836,869500.0
2014-03-19,2.640000075797813,2.7100000082688527,2.499999972437159,2.51999995314317,793800.0
2014-03-20,2.470000001378142,2.6099998663202206,2.400000068907104,2.589999885614209,2269300.0
2014-03-21,2.6099998663202206,2.619999856673226,2.4899999820841536,2.529999943496176,7376000.0
2014-03-24,2.4500000206721317,2.479999991731148,2.289999936605466,2.289999936605466,740700.0
2014-03-25,2.3599998690765047,2.380000088201092,2.299999926958471,2.349999878723499,364400.0
2014-03-26,2.3900000785540976,2.3900000785540976,2.210000013781421,2.210000013781421,540000.0
2014-03-27,2.210000013781421,2.27999994625246,2.19000003307541,2.27999994625246,2920300.0
2014-03-28,2.27999994625246,2.349999878723499,2.249999975193443,2.299999926958471,280800.0
2014-03-31,2.27999994625246,2.299999926958471,2.249999975193443,2.299999926958471,324000.0
2014-04-01,2.3099999173114765,2.3900000785540976,2.299999926958471,2.299999926958471,126300.0
2014-04-02,2.380000088201092,2.4200000496131144,2.329999898017488,2.4200000496131144,234900.0
2014-04-03,2.380000088201092,2.380000088201092,2.289999936605466,2.349999878723499,301500.0
2014-04-04,2.3900000785540976,2.400000068907104,2.3399998883704933,2.36999985942951,885700.0
2014-04-07,2.329999898017488,2.400000068907104,2.2599999655464487,2.299999926958471,202800.0
2014-04-08,2.349999878723499,2.4200000496131144,2.3099999173114765,2.400000068907104,158500.0
2014-04-09,2.3599998690765047,2.400000068907104,2.3599998690765047,2.380000088201092,174900.0
2014-04-10,2.400000068907104,2.4200000496131144,2.3199999076644824,2.329999898017488,614300.0
2014-04-11,2.3099999173114765,2.349999878723499,2.220000004134426,2.2399999848404377,428200.0
2014-04-14,2.249999975193443,2.3199999076644824,2.2399999848404377,2.249999975193443,288400.0
2014-04-15,2.2000000234284154,2.27999994625246,2.079999900773772,2.229999994487432,454900.0
2014-04-16,2.229999994487432,2.229999994487432,2.130000090957376,2.1700000523693985,274500.0
2014-04-17,2.150000071663388,2.19000003307541,2.109999871832789,2.160000062016393,311900.0
2014-04-21,2.150000071663388,2.2000000234284154,2.099999881479783,2.160000062016393,217000.0
2014-04-22,2.180000042722404,2.2599999655464487,2.150000071663388,2.249999975193443,567600.0
2014-04-23,2.229999994487432,2.36999985942951,2.220000004134426,2.36999985942951,1294400.0
2014-04-24,2.349999878723499,2.400000068907104,2.2399999848404377,2.2399999848404377,371700.0
2014-04-25,2.3099999173114765,2.3199999076644824,2.220000004134426,2.3099999173114765,247000.0
2014-04-28,2.27999994625246,2.329999898017488,2.249999975193443,2.27999994625246,164800.0
2014-04-29,2.299999926958471,2.3099999173114765,2.2599999655464487,2.27999994625246,122400.0
2014-04-30,2.27999994625246,2.329999898017488,2.229999994487432,2.329999898017488,226100.0
2014-05-01,2.299999926958471,2.299999926958471,2.210000013781421,2.229999994487432,282700.0
2014-05-02,2.220000004134426,2.27999994625246,2.220000004134426,2.27999994625246,144300.0
2014-05-05,2.27999994625246,2.299999926958471,2.220000004134426,2.299999926958471,176300.0
2014-05-06,2.2599999655464487,2.289999936605466,2.249999975193443,2.249999975193443,63200.0
2014-05-07,2.2399999848404377,2.2399999848404377,2.1700000523693985,2.19000003307541,213100.0
2014-05-08,2.19000003307541,2.229999994487432,2.1700000523693985,2.19000003307541,110900.0
2014-05-09,2.19000003307541,2.2000000234284154,2.1700000523693985,2.1700000523693985,86000.0
2014-05-12,2.2000000234284154,2.229999994487432,2.150000071663388,2.160000062016393,56100.0
2014-05-13,2.1400000813103817,2.2000000234284154,2.1400000813103817,2.150000071663388,119000.0
2014-05-14,2.19000003307541,2.19000003307541,2.1400000813103817,2.160000062016393,61000.0
2014-05-15,2.1700000523693985,2.180000042722404,2.1199998621857943,2.130000090957376,32100.0
2014-05-16,2.109999871832789,2.1199998621857943,2.059999920067761,2.0899998911267774,139200.0
2014-05-20,2.03999993936175,2.1199998621857943,2.03999993936175,2.099999881479783,168500.0
2014-05-21,2.1199998621857943,2.150000071663388,2.099999881479783,2.150000071663388,215600.0
2014-05-22,2.109999871832789,2.160000062016393,2.109999871832789,2.150000071663388,92800.0
2014-05-23,2.1400000813103817,2.1400000813103817,2.099999881479783,2.130000090957376,178700.0
2014-05-26,2.1400000813103817,2.150000071663388,2.109999871832789,2.150000071663388,15700.0
2014-05-27,2.1199998621857943,2.130000090957376,2.0899998911267774,2.1199998621857943,138700.0
2014-05-28,2.109999871832789,2.130000090957376,2.059999920067761,2.130000090957376,112600.0
2014-05-29,2.079999900773772,2.130000090957376,2.059999920067761,2.079999900773772,289600.0
2014-05-30,2.0199999586557382,2.160000062016393,1.9700000068907104,2.160000062016393,407900.0
2014-06-02,2.099999881479783,2.19000003307541,2.0199999586557382,2.059999920067761,244700.0
2014-06-03,2.03999993936175,2.099999881479783,1.9999999779497275,2.049999929714755,242800.0
2014-06-04,2.049999929714755,2.0699999104207665,1.9899999875967216,2.029999949008744,177200.0
2014-06-05,2.059999920067761,2.079999900773772,1.979999997243716,2.03999993936175,151500.0
2014-06-06,2.049999929714755,2.0699999104207665,2.0199999586557382,2.0699999104207665,59300.0
2014-06-09,2.0899998911267774,2.1400000813103817,2.049999929714755,2.099999881479783,157300.0
2014-06-10,2.0899998911267774,2.2000000234284154,2.0899998911267774,2.1700000523693985,366800.0
2014-06-11,2.2000000234284154,2.2399999848404377,2.180000042722404,2.2399999848404377,313300.0
2014-06-12,2.229999994487432,2.3399998883704933,2.229999994487432,2.329999898017488,1338800.0
2014-06-13,2.27999994625246,2.299999926958471,2.2399999848404377,2.269999955899454,785300.0
2014-06-16,2.299999926958471,2.4899999820841536,2.289999936605466,2.4500000206721317,1268300.0
2014-06-17,2.400000068907104,2.529999943496176,2.380000088201092,2.479999991731148,1064400.0
2014-06-18,2.4899999820841536,2.6900000275628417,2.479999991731148,2.65000006615082,1258400.0
2014-06-19,2.7100000082688527,2.789999931092898,2.6700000468568303,2.700000017915847,1124900.0
2014-06-20,2.7100000082688527,2.739999979327869,2.51999995314317,2.5599999145551924,1339400.0
2014-06-23,2.549999924202187,2.640000075797813,2.479999991731148,2.5699999049081983,395600.0
2014-06-24,2.6099998663202206,2.619999856673226,2.4200000496131144,2.470000001378142,637500.0
2014-06-25,2.4500000206721317,2.5699999049081983,2.4200000496131144,2.509999962790165,318700.0
2014-06-26,2.51999995314317,2.5999998759672147,2.479999991731148,2.579999895261204,567200.0
2014-06-27,2.619999856673226,2.619999856673226,2.539999933849182,2.5699999049081983,187400.0
2014-06-30,2.619999856673226,2.8099999117989083,2.539999933849182,2.779999940739892,422500.0
2014-07-02,2.700000017915847,2.769999950386886,2.6700000468568303,2.729999988974864,573400.0
2014-07-03,2.680000037209836,2.7599999600338805,2.619999856673226,2.700000017915847,287700.0
2014-07-04,2.700000017915847,2.779999940739892,2.700000017915847,2.749999969680875,159400.0
2014-07-07,2.749999969680875,2.779999940739892,2.5999998759672147,2.6700000468568303,578600.0
2014-07-08,2.660000056503825,2.749999969680875,2.619999856673226,2.7199999986218577,916500.0
2014-07-09,2.729999988974864,2.819999902151914,2.6700000468568303,2.819999902151914,782000.0
2014-07-10,2.82999989250492,2.950000015159563,2.799999921445903,2.799999921445903,678800.0
2014-07-11,2.8099999117989083,2.8900000730415294,2.7100000082688527,2.869999853916942,1334800.0
2014-07-14,2.789999931092898,2.84999987321093,2.700000017915847,2.729999988974864,348300.0
2014-07-15,2.729999988974864,2.769999950386886,2.630000085444808,2.660000056503825,419700.0
2014-07-16,2.7100000082688527,2.7199999986218577,2.589999885614209,2.619999856673226,563700.0
2014-07-17,2.619999856673226,2.82999989250492,2.5999998759672147,2.819999902151914,382200.0
2014-07-18,2.789999931092898,2.82999989250492,2.7199999986218577,2.82999989250492,409800.0
2014-07-21,2.799999921445903,2.910000053747541,2.789999931092898,2.910000053747541,247100.0
2014-07-22,2.8599998635639365,2.8599998635639365,2.769999950386886,2.789999931092898,147600.0
2014-07-23,2.749999969680875,2.799999921445903,2.7199999986218577,2.769999950386886,438600.0
2014-07-24,2.799999921445903,2.799999921445903,2.6700000468568303,2.7100000082688527,327900.0
2014-07-25,2.700000017915847,2.799999921445903,2.6900000275628417,2.799999921445903,360200.0
2014-07-28,2.749999969680875,2.819999902151914,2.749999969680875,2.769999950386886,186400.0
2014-07-29,2.779999940739892,2.779999940739892,2.6700000468568303,2.680000037209836,383900.0
2014-07-30,2.680000037209836,2.749999969680875,2.6700000468568303,2.749999969680875,753900.0
2014-07-31,2.700000017915847,2.739999979327869,2.5999998759672147,2.65000006615082,308300.0
2014-08-01,2.660000056503825,2.729999988974864,2.619999856673226,2.65000006615082,231200.0
2014-08-05,2.5999998759672147,2.739999979327869,2.579999895261204,2.7199999986218577,433100.0
2014-08-06,2.7199999986218577,2.82999989250492,2.7199999986218577,2.799999921445903,243500.0
2014-08-07,2.769999950386886,2.819999902151914,2.769999950386886,2.769999950386886,71700.0
2014-08-08,2.729999988974864,2.799999921445903,2.7199999986218577,2.7199999986218577,53300.0
2014-08-11,2.700000017915847,2.739999979327869,2.6900000275628417,2.7199999986218577,65200.0
2014-08-12,2.739999979327869,2.749999969680875,2.7100000082688527,2.7199999986218577,105200.0
2014-08-13,2.700000017915847,2.7100000082688527,2.640000075797813,2.6900000275628417,140700.0
2014-08-14,2.680000037209836,2.7199999986218577,2.65000006615082,2.65000006615082,45600.0
2014-08-15,2.6099998663202206,2.6700000468568303,2.6099998663202206,2.660000056503825,100400.0
2014-08-18,2.619999856673226,2.6700000468568303,2.589999885614209,2.660000056503825,59700.0
2014-08-19,2.65000006615082,2.65000006615082,2.589999885614209,2.5999998759672147,395200.0
2014-08-20,2.619999856673226,2.65000006615082,2.589999885614209,2.6099998663202206,66200.0
2014-08-21,2.549999924202187,2.6099998663202206,2.470000001378142,2.549999924202187,639600.0
2014-08-22,2.529999943496176,2.5599999145551924,2.4899999820841536,2.499999972437159,69400.0
2014-08-25,2.499999972437159,2.539999933849182,2.470000001378142,2.479999991731148,339900.0
2014-08-26,2.499999972437159,2.509999962790165,2.4600000110251368,2.499999972437159,128200.0
2014-08-27,2.499999972437159,2.499999972437159,2.4500000206721317,2.4899999820841536,167400.0
2014-08-28,2.4500000206721317,2.479999991731148,2.4200000496131144,2.479999991731148,134700.0
2014-08-29,2.479999991731148,2.529999943496176,2.4600000110251368,2.499999972437159,113200.0
2014-09-02,2.499999972437159,2.51999995314317,2.470000001378142,2.499999972437159,225000.0
2014-09-03,2.499999972437159,2.529999943496176,2.4500000206721317,2.4600000110251368,83300.0
2014-09-04,2.4500000206721317,2.479999991731148,2.3399998883704933,2.349999878723499,268700.0
2014-09-05,2.3199999076644824,2.3900000785540976,2.289999936605466,2.36999985942951,167600.0
2014-09-08,2.3099999173114765,2.349999878723499,2.299999926958471,2.299999926958471,157900.0
2014-09-09,2.27999994625246,2.4500000206721317,2.2599999655464487,2.400000068907104,347000.0
2014-09-10,2.349999878723499,2.4899999820841536,2.349999878723499,2.400000068907104,141100.0
2014-09-11,2.3900000785540976,2.5599999145551924,2.380000088201092,2.499999972437159,155800.0
2014-09-12,2.440000030319126,2.499999972437159,2.43000003996612,2.479999991731148,138400.0
2014-09-15,2.579999895261204,2.749999969680875,2.5599999145551924,2.680000037209836,908500.0
2014-09-16,2.630000085444808,2.7199999986218577,2.619999856673226,2.680000037209836,534900.0
2014-09-17,2.660000056503825,2.799999921445903,2.65000006615082,2.700000017915847,586800.0
2014-09-18,2.680000037209836,2.749999969680875,2.640000075797813,2.739999979327869,509400.0
2014-09-19,2.660000056503825,2.729999988974864,2.579999895261204,2.729999988974864,3921400.0
2014-09-22,2.6700000468568303,2.680000037209836,2.4600000110251368,2.499999972437159,439600.0
2014-09-23,2.499999972437159,2.619999856673226,2.479999991731148,2.529999943496176,540800.0
2014-09-24,2.470000001378142,2.499999972437159,2.36999985942951,2.4200000496131144,311200.0
2014-09-25,2.2599999655464487,2.410000059260109,2.2599999655464487,2.410000059260109,802800.0
2014-09-26,2.3599998690765047,2.400000068907104,2.289999936605466,2.3199999076644824,383100.0
2014-09-29,2.3099999173114765,2.380000088201092,2.299999926958471,2.349999878723499,204700.0
2014-09-30,2.380000088201092,2.380000088201092,2.3099999173114765,2.3199999076644824,250400.0
2014-10-01,2.3599998690765047,2.4500000206721317,2.3399998883704933,2.400000068907104,494600.0
2014-10-02,2.400000068907104,2.400000068907104,2.27999994625246,2.3199999076644824,234900.0
2014-10-03,2.299999926958471,2.299999926958471,2.1400000813103817,2.1400000813103817,391400.0
2014-10-06,2.130000090957376,2.299999926958471,2.130000090957376,2.249999975193443,289400.0
2014-10-07,2.2599999655464487,2.2599999655464487,2.099999881479783,2.1199998621857943,248000.0
2014-10-08,2.1700000523693985,2.3399998883704933,2.079999900773772,2.329999898017488,614200.0
2014-10-09,2.299999926958471,2.3099999173114765,2.099999881479783,2.220000004134426,602900.0
2014-10-10,2.180000042722404,2.27999994625246,2.1400000813103817,2.1700000523693985,243000.0
2014-10-14,2.1199998621857943,2.2000000234284154,2.0099999683027328,2.1700000523693985,379800.0
2014-10-15,2.1700000523693985,2.180000042722404,2.0099999683027328,2.0099999683027328,452600.0
2014-10-16,1.9899999875967216,2.150000071663388,1.9899999875967216,2.130000090957376,194700.0
2014-10-17,2.079999900773772,2.2399999848404377,2.0699999104207665,2.180000042722404,319600.0
2014-10-20,2.1700000523693985,2.1700000523693985,2.079999900773772,2.160000062016393,233700.0
2014-10-21,2.150000071663388,2.2000000234284154,2.0699999104207665,2.109999871832789,160800.0
2014-10-22,2.109999871832789,2.130000090957376,2.0199999586557382,2.049999929714755,296700.0
2014-10-23,1.979999997243716,2.160000062016393,1.9299999262694003,2.1199998621857943,514800.0
2014-10-24,2.079999900773772,2.150000071663388,1.979999997243716,1.979999997243716,118100.0
2014-10-27,1.9600000165377047,1.9600000165377047,1.7999999324710392,1.7999999324710392,321300.0
2014-10-28,1.8400000130923495,1.9299999262694003,1.7699999614120223,1.8999999552103832,281600.0
2014-10-29,1.9199999359163944,1.9199999359163944,1.7200000096469947,1.8099999228240449,626100.0
2014-10-30,1.7499999807060114,1.8200000323863392,1.7300000000000002,1.7499999807060114,449900.0
2014-10-31,1.5700000351426229,1.7300000000000002,1.5700000351426229,1.7000000289409836,732400.0
2014-11-03,1.6399999676136618,1.8500000034453556,1.619999986907651,1.8200000323863392,585200.0
2014-11-04,1.779999951765028,1.859999993798361,1.659999948319673,1.690000038587978,347600.0
2014-11-05,1.609999996554645,1.6399999676136618,1.4999999834622957,1.509999973815301,993200.0
2014-11-06,1.5399999448743176,1.690000038587978,1.5399999448743176,1.6399999676136618,625000.0
2014-11-07,1.6399999676136618,1.779999951765028,1.609999996554645,1.779999951765028,745000.0
2014-11-10,1.7699999614120223,1.7699999614120223,1.5199999641683066,1.5800000254956283,709900.0
2014-11-11,1.5499999352273233,1.8200000323863392,1.5499999352273233,1.8099999228240449,896600.0
2014-11-12,1.8200000323863392,1.9500000261847,1.7999999324710392,1.8899999648573775,1059600.0
2014-11-13,1.909999945563389,2.049999929714755,1.8400000130923495,1.859999993798361,1164500.0
2014-11-14,1.7599999710590168,2.0199999586557382,1.7100000192939893,2.0099999683027328,818300.0
2014-11-17,2.03999993936175,2.079999900773772,1.909999945563389,2.049999929714755,837100.0
2014-11-18,2.029999949008744,2.19000003307541,2.029999949008744,2.1700000523693985,986000.0
2014-11-19,2.1400000813103817,2.289999936605466,2.059999920067761,2.079999900773772,1399300.0
2014-11-20,2.099999881479783,2.299999926958471,2.079999900773772,2.220000004134426,540000.0
2014-11-21,2.299999926958471,2.3199999076644824,2.210000013781421,2.229999994487432,896300.0
2014-11-24,2.229999994487432,2.249999975193443,2.160000062016393,2.160000062016393,262400.0
2014-11-25,2.180000042722404,2.2399999848404377,2.180000042722404,2.229999994487432,716200.0
2014-11-26,2.19000003307541,2.2399999848404377,2.160000062016393,2.180000042722404,139600.0
2014-11-27,2.1700000523693985,2.2000000234284154,2.150000071663388,2.160000062016393,168500.0
2014-11-28,2.109999871832789,2.160000062016393,1.8099999228240449,1.909999945563389,384900.0
2014-12-01,1.9600000165377047,2.1199998621857943,1.909999945563389,2.029999949008744,465000.0
2014-12-02,1.9999999779497275,2.0899998911267774,1.9400000358316936,1.9700000068907104,331600.0
2014-12-03,1.979999997243716,2.079999900773772,1.9700000068907104,2.0099999683027328,1350800.0
2014-12-04,1.979999997243716,2.0199999586557382,1.830000022739344,1.869999984151367,449500.0
2014-12-05,1.869999984151367,1.8899999648573775,1.7300000000000002,1.859999993798361,796100.0
2014-12-08,1.869999984151367,2.0099999683027328,1.7599999710590168,1.9400000358316936,372100.0
2014-12-09,2.059999920067761,2.099999881479783,1.9999999779497275,2.079999900773772,676600.0
2014-12-10,2.079999900773772,2.180000042722404,2.049999929714755,2.0899998911267774,1193200.0
2014-12-11,2.049999929714755,2.160000062016393,2.0199999586557382,2.029999949008744,778500.0
2014-12-12,2.03999993936175,2.03999993936175,1.859999993798361,1.8999999552103832,511600.0
2014-12-15,1.8500000034453556,2.049999929714755,1.649999957966667,1.649999957966667,892500.0
2014-12-16,1.7599999710590168,1.779999951765028,1.5199999641683066,1.619999986907651,1147100.0
2014-12-17,1.649999957966667,1.7699999614120223,1.5800000254956283,1.7699999614120223,1026200.0
2014-12-18,1.8099999228240449,1.8999999552103832,1.7000000289409836,1.859999993798361,704800.0
2014-12-19,1.8500000034453556,2.029999949008744,1.7100000192939893,1.7699999614120223,4070500.0
2014-12-22,1.7899999421180337,1.8099999228240449,1.5700000351426229,1.6000000062016395,2294900.0
2014-12-23,1.6299999772606562,1.739999990353006,1.5800000254956283,1.6000000062016395,587100.0
2014-12-24,1.6000000062016395,1.7300000000000002,1.6000000062016395,1.649999957966667,165300.0
2014-12-29,1.7300000000000002,1.7599999710590168,1.690000038587978,1.7300000000000002,280100.0
2014-12-30,1.779999951765028,1.830000022739344,1.739999990353006,1.7999999324710392,392100.0
2014-12-31,1.7999999324710392,1.8099999228240449,1.7300000000000002,1.7999999324710392,364000.0
2015-01-02,1.7499999807060114,1.7699999614120223,1.7100000192939893,1.7699999614120223,588800.0
2015-01-05,1.7899999421180337,1.859999993798361,1.7100000192939893,1.830000022739344,747700.0
2015-01-06,1.869999984151367,1.979999997243716,1.8500000034453556,1.9400000358316936,963900.0
2015-01-07,1.869999984151367,1.9700000068907104,1.8200000323863392,1.8200000323863392,412500.0
2015-01-08,1.859999993798361,1.909999945563389,1.7699999614120223,1.7999999324710392,1374500.0
2015-01-09,1.8400000130923495,1.9500000261847,1.8200000323863392,1.9500000261847,580900.0
2015-01-12,1.9500000261847,2.03999993936175,1.9299999262694003,2.029999949008744,843300.0
2015-01-13,2.049999929714755,2.109999871832789,1.979999997243716,2.03999993936175,1880700.0
2015-01-14,2.029999949008744,2.099999881479783,1.9199999359163944,1.9500000261847,425600.0
2015-01-15,2.059999920067761,2.099999881479783,1.9999999779497275,2.049999929714755,502800.0
2015-01-16,2.0899998911267774,2.1400000813103817,2.03999993936175,2.099999881479783,505500.0
2015-01-19,2.180000042722404,2.180000042722404,2.099999881479783,2.150000071663388,133600.0
2015-01-20,2.19000003307541,2.2399999848404377,2.130000090957376,2.2000000234284154,642100.0
2015-01-21,1.9999999779497275,2.029999949008744,1.9400000358316936,2.029999949008744,1568300.0
2015-01-22,2.0199999586557382,2.099999881479783,2.0199999586557382,2.029999949008744,1122700.0
2015-01-23,2.029999949008744,2.03999993936175,1.9899999875967216,1.9899999875967216,268900.0
2015-01-26,1.9999999779497275,2.029999949008744,1.909999945563389,2.029999949008744,341400.0
2015-01-27,2.03999993936175,2.160000062016393,2.0099999683027328,2.150000071663388,684400.0
2015-01-28,2.099999881479783,2.1400000813103817,1.9999999779497275,1.9999999779497275,365000.0
2015-01-29,1.9500000261847,1.9999999779497275,1.859999993798361,1.879999974504372,365200.0
2015-01-30,1.8999999552103832,1.9999999779497275,1.879999974504372,1.9999999779497275,376100.0
2015-02-02,1.9199999359163944,2.0199999586557382,1.8999999552103832,1.979999997243716,290800.0
2015-02-03,1.8999999552103832,1.9600000165377047,1.8500000034453556,1.879999974504372,370200.0
2015-02-04,1.9500000261847,1.9500000261847,1.869999984151367,1.879999974504372,195300.0
2015-02-05,1.869999984151367,1.9400000358316936,1.8500000034453556,1.909999945563389,194800.0
2015-02-06,1.830000022739344,1.8999999552103832,1.7899999421180337,1.7899999421180337,211300.0
2015-02-09,1.830000022739344,1.830000022739344,1.779999951765028,1.8200000323863392,123800.0
2015-02-10,1.8200000323863392,1.830000022739344,1.7699999614120223,1.8099999228240449,125100.0
2015-02-11,1.830000022739344,1.830000022739344,1.7699999614120223,1.8099999228240449,147600.0
2015-02-12,1.8400000130923495,1.869999984151367,1.779999951765028,1.830000022739344,1042900.0
2015-02-13,1.869999984151367,1.9400000358316936,1.8400000130923495,1.9400000358316936,160300.0
2015-02-17,1.8999999552103832,2.1400000813103817,1.8400000130923495,2.109999871832789,1119900.0
2015-02-18,1.9500000261847,2.049999929714755,1.9500000261847,2.029999949008744,237600.0
2015-02-19,1.9999999779497275,2.03999993936175,1.9500000261847,1.9500000261847,179900.0
2015-02-20,1.9600000165377047,2.0199999586557382,1.9299999262694003,2.0199999586557382,295200.0
2015-02-23,1.9700000068907104,2.0199999586557382,1.8999999552103832,1.9299999262694003,345100.0
2015-02-24,1.9500000261847,1.9500000261847,1.879999974504372,1.879999974504372,185400.0
2015-02-25,1.8999999552103832,1.9899999875967216,1.8899999648573775,1.9700000068907104,305200.0
2015-02-26,2.0199999586557382,2.029999949008744,1.9600000165377047,1.9899999875967216,195700.0
2015-02-27,1.9899999875967216,2.0099999683027328,1.9600000165377047,1.9999999779497275,406500.0
2015-03-02,1.9999999779497275,1.9999999779497275,1.9299999262694003,1.9299999262694003,146400.0
2015-03-03,1.9299999262694003,1.9500000261847,1.8500000034453556,1.869999984151367,565400.0
2015-03-04,1.8999999552103832,1.8999999552103832,1.8099999228240449,1.8099999228240449,467800.0
2015-03-05,1.830000022739344,1.8400000130923495,1.779999951765028,1.8099999228240449,320500.0
2015-03-06,1.7599999710590168,1.7899999421180337,1.739999990353006,1.739999990353006,225300.0
2015-03-09,1.739999990353006,1.7499999807060114,1.649999957966667,1.649999957966667,359800.0
2015-03-10,1.6399999676136618,1.6799999290256842,1.5900000158486338,1.6399999676136618,712100.0
2015-03-11,1.6399999676136618,1.8099999228240449,1.619999986907651,1.8099999228240449,557800.0
2015-03-12,1.7999999324710392,1.879999974504372,1.7599999710590168,1.8099999228240449,430000.0
2015-03-13,1.859999993798361,1.8899999648573775,1.7599999710590168,1.859999993798361,617900.0
2015-03-16,1.8500000034453556,1.909999945563389,1.7699999614120223,1.779999951765028,479400.0
2015-03-17,1.7499999807060114,1.859999993798361,1.739999990353006,1.7699999614120223,435000.0
2015-03-18,1.779999951765028,1.879999974504372,1.7699999614120223,1.879999974504372,324700.0
2015-03-19,1.830000022739344,1.9199999359163944,1.830000022739344,1.8899999648573775,226300.0
2015-03-20,1.909999945563389,1.979999997243716,1.869999984151367,1.9199999359163944,853800.0
2015-03-23,1.9199999359163944,1.9500000261847,1.859999993798361,1.909999945563389,589900.0
2015-03-24,1.909999945563389,1.9600000165377047,1.879999974504372,1.9500000261847,255500.0
2015-03-25,1.9600000165377047,1.9700000068907104,1.8500000034453556,1.909999945563389,336300.0
2015-03-26,1.9299999262694003,1.9400000358316936,1.8400000130923495,1.869999984151367,277900.0
2015-03-27,1.869999984151367,1.8899999648573775,1.7999999324710392,1.830000022739344,179400.0
2015-03-30,1.7999999324710392,1.8500000034453556,1.7699999614120223,1.7699999614120223,244400.0
2015-03-31,1.9199999359163944,1.9199999359163944,1.7300000000000002,1.7999999324710392,782400.0
2015-04-01,1.830000022739344,1.9899999875967216,1.8200000323863392,1.9700000068907104,490600.0
2015-04-02,1.9500000261847,1.9700000068907104,1.909999945563389,1.9199999359163944,96700.0
2015-04-06,1.9899999875967216,1.9899999875967216,1.9400000358316936,1.979999997243716,179100.0
2015-04-07,1.9500000261847,1.9899999875967216,1.9199999359163944,1.9600000165377047,200400.0
2015-04-08,1.9600000165377047,1.9600000165377047,1.869999984151367,1.8999999552103832,529300.0
2015-04-09,1.8899999648573775,1.909999945563389,1.879999974504372,1.8899999648573775,256600.0
2015-04-10,1.8999999552103832,1.979999997243716,1.8999999552103832,1.9299999262694003,891200.0
2015-04-13,1.8999999552103832,1.9299999262694003,1.869999984151367,1.879999974504372,277700.0
2015-04-14,1.8999999552103832,1.8999999552103832,1.830000022739344,1.830000022739344,865400.0
2015-04-15,1.869999984151367,1.879999974504372,1.8500000034453556,1.869999984151367,406900.0
2015-04-16,1.869999984151367,1.869999984151367,1.7999999324710392,1.8400000130923495,229100.0
2015-04-17,1.8400000130923495,1.879999974504372,1.8099999228240449,1.8400000130923495,3461300.0
2015-04-20,1.859999993798361,1.859999993798361,1.7699999614120223,1.7999999324710392,235800.0
2015-04-21,1.7999999324710392,1.8400000130923495,1.7999999324710392,1.830000022739344,99200.0
2015-04-22,1.8200000323863392,1.8500000034453556,1.7599999710590168,1.7699999614120223,197400.0
2015-04-23,1.7699999614120223,1.8099999228240449,1.7599999710590168,1.7999999324710392,171600.0
2015-04-24,1.7999999324710392,1.7999999324710392,1.6699999386726785,1.7200000096469947,440300.0
2015-04-27,1.7499999807060114,1.8200000323863392,1.739999990353006,1.8200000323863392,324000.0
2015-04-28,1.8099999228240449,1.859999993798361,1.7999999324710392,1.859999993798361,1634900.0
2015-04-29,1.8400000130923495,1.869999984151367,1.779999951765028,1.8200000323863392,413300.0
2015-04-30,1.779999951765028,1.7899999421180337,1.7300000000000002,1.779999951765028,293400.0
2015-05-01,1.7300000000000002,1.779999951765028,1.7300000000000002,1.7699999614120223,62800.0
2015-05-04,1.7899999421180337,1.7999999324710392,1.7599999710590168,1.7699999614120223,116600.0
2015-05-05,1.7999999324710392,1.8400000130923495,1.7899999421180337,1.8200000323863392,104500.0
2015-05-06,1.8500000034453556,1.8500000034453556,1.7599999710590168,1.7999999324710392,279600.0
2015-05-07,1.7699999614120223,1.7999999324710392,1.7699999614120223,1.7999999324710392,93700.0
2015-05-08,1.779999951765028,1.8200000323863392,1.779999951765028,1.8099999228240449,108800.0
2015-05-11,1.8099999228240449,1.830000022739344,1.7899999421180337,1.7999999324710392,411000.0
2015-05-12,1.8200000323863392,1.8200000323863392,1.7999999324710392,1.8200000323863392,165400.0
2015-05-13,1.830000022739344,1.8999999552103832,1.8099999228240449,1.8400000130923495,273900.0
2015-05-14,1.879999974504372,1.9600000165377047,1.8500000034453556,1.9400000358316936,628000.0
2015-05-15,1.9400000358316936,2.0699999104207665,1.9199999359163944,2.0099999683027328,665500.0
2015-05-19,1.9899999875967216,2.0199999586557382,1.8999999552103832,1.9600000165377047,370000.0
2015-05-20,1.9700000068907104,2.0699999104207665,1.9500000261847,1.9999999779497275,659800.0
2015-05-21,1.979999997243716,2.0099999683027328,1.9700000068907104,1.9899999875967216,98600.0
2015-05-22,1.979999997243716,2.0199999586557382,1.979999997243716,1.9899999875967216,98800.0
2015-05-25,2.049999929714755,2.049999929714755,1.979999997243716,1.979999997243716,21100.0
2015-05-26,1.9700000068907104,2.029999949008744,1.9299999262694003,1.979999997243716,290800.0
2015-05-27,2.0199999586557382,2.130000090957376,1.9999999779497275,2.109999871832789,362700.0
2015-05-28,2.1400000813103817,2.1400000813103817,2.049999929714755,2.099999881479783,562300.0
2015-05-29,2.099999881479783,2.109999871832789,2.049999929714755,2.049999929714755,232300.0
2015-06-01,2.0899998911267774,2.109999871832789,2.049999929714755,2.059999920067761,329800.0
2015-06-02,2.0699999104207665,2.0699999104207665,2.049999929714755,2.059999920067761,195100.0
2015-06-03,2.049999929714755,2.049999929714755,2.0099999683027328,2.049999929714755,169200.0
2015-06-04,2.049999929714755,2.049999929714755,1.9700000068907104,1.9700000068907104,215100.0
2015-06-05,2.029999949008744,2.029999949008744,1.8999999552103832,1.8999999552103832,313500.0
2015-06-08,1.909999945563389,2.03999993936175,1.8899999648573775,2.03999993936175,349700.0
2015-06-09,2.03999993936175,2.150000071663388,2.0199999586557382,2.1199998621857943,1041200.0
2015-06-10,2.130000090957376,2.229999994487432,2.0899998911267774,2.2000000234284154,605400.0
2015-06-11,2.1400000813103817,2.2399999848404377,2.1400000813103817,2.2000000234284154,562800.0
2015-06-12,2.180000042722404,2.220000004134426,2.180000042722404,2.19000003307541,264000.0
2015-06-15,2.180000042722404,2.229999994487432,2.180000042722404,2.229999994487432,485200.0
2015-06-16,2.180000042722404,2.220000004134426,2.160000062016393,2.160000062016393,201000.0
2015-06-17,2.150000071663388,2.2399999848404377,2.1400000813103817,2.2399999848404377,111800.0
2015-06-18,2.2599999655464487,2.329999898017488,2.229999994487432,2.299999926958471,1258900.0
2015-06-19,2.249999975193443,2.329999898017488,2.249999975193443,2.299999926958471,588800.0
2015-06-22,2.249999975193443,2.27999994625246,2.2000000234284154,2.2399999848404377,139300.0
2015-06-23,2.27999994625246,2.289999936605466,2.2000000234284154,2.249999975193443,177900.0
2015-06-24,2.249999975193443,2.269999955899454,2.220000004134426,2.269999955899454,45700.0
2015-06-25,2.27999994625246,2.27999994625246,2.19000003307541,2.210000013781421,298000.0
2015-06-26,2.2000000234284154,2.400000068907104,2.2000000234284154,2.299999926958471,303900.0
2015-06-29,2.299999926958471,2.349999878723499,2.19000003307541,2.210000013781421,234800.0
2015-06-30,2.2000000234284154,2.249999975193443,2.1400000813103817,2.2000000234284154,207400.0
2015-07-02,2.1700000523693985,2.229999994487432,2.150000071663388,2.210000013781421,142100.0
2015-07-03,2.19000003307541,2.220000004134426,2.180000042722404,2.180000042722404,22500.0
2015-07-06,2.220000004134426,2.269999955899454,2.2000000234284154,2.229999994487432,235400.0
2015-07-07,2.210000013781421,2.2399999848404377,2.109999871832789,2.220000004134426,215700.0
2015-07-08,2.2000000234284154,2.27999994625246,2.2000000234284154,2.249999975193443,256100.0
2015-07-09,2.2599999655464487,2.269999955899454,2.1700000523693985,2.2000000234284154,223800.0
2015-07-10,2.180000042722404,2.249999975193443,2.1700000523693985,2.2000000234284154,290400.0
2015-07-13,2.180000042722404,2.400000068907104,2.180000042722404,2.380000088201092,478300.0
2015-07-14,2.400000068907104,2.4899999820841536,2.36999985942951,2.410000059260109,216300.0
2015-07-15,2.380000088201092,2.380000088201092,2.299999926958471,2.3599998690765047,364700.0
2015-07-16,2.349999878723499,2.349999878723499,2.220000004134426,2.2399999848404377,705200.0
2015-07-17,2.2599999655464487,2.2599999655464487,2.19000003307541,2.2000000234284154,530900.0
2015-07-20,2.150000071663388,2.1700000523693985,1.8899999648573775,1.9400000358316936,1405700.0
2015-07-21,1.9400000358316936,2.0099999683027328,1.8899999648573775,1.979999997243716,333300.0
2015-07-22,1.9600000165377047,2.0099999683027328,1.8999999552103832,1.9700000068907104,363400.0
2015-07-23,2.0199999586557382,2.0199999586557382,1.859999993798361,1.8999999552103832,347200.0
2015-07-24,1.869999984151367,2.03999993936175,1.8099999228240449,1.9500000261847,330700.0
2015-07-27,1.9299999262694003,2.099999881479783,1.9199999359163944,1.9199999359163944,197600.0
2015-07-28,1.9199999359163944,1.9600000165377047,1.869999984151367,1.9199999359163944,133400.0
2015-07-29,1.8999999552103832,2.099999881479783,1.8999999552103832,2.099999881479783,184800.0
2015-07-30,1.9999999779497275,2.079999900773772,1.9199999359163944,1.9199999359163944,248600.0
2015-07-31,1.9999999779497275,2.049999929714755,1.9600000165377047,2.0099999683027328,135100.0
2015-08-04,2.0199999586557382,2.029999949008744,1.9400000358316936,1.9999999779497275,117400.0
2015-08-05,1.9700000068907104,2.059999920067761,1.9700000068907104,2.03999993936175,431700.0
2015-08-06,2.0699999104207665,2.0699999104207665,1.979999997243716,2.049999929714755,161300.0
2015-08-07,2.029999949008744,2.1199998621857943,1.9199999359163944,1.9199999359163944,178000.0
2015-08-10,2.0199999586557382,2.0899998911267774,1.9500000261847,2.079999900773772,333300.0
2015-08-11,2.099999881479783,2.160000062016393,2.0099999683027328,2.1400000813103817,498000.0
2015-08-12,2.1400000813103817,2.380000088201092,2.1199998621857943,2.380000088201092,420100.0
2015-08-13,2.2399999848404377,2.289999936605466,2.099999881479783,2.130000090957376,437000.0
2015-08-14,2.150000071663388,2.180000042722404,2.029999949008744,2.079999900773772,395600.0
2015-08-17,2.150000071663388,2.3199999076644824,2.109999871832789,2.3199999076644824,466200.0
2015-08-18,2.180000042722404,2.329999898017488,2.150000071663388,2.269999955899454,268000.0
2015-08-19,2.249999975193443,2.43000003996612,2.249999975193443,2.3900000785540976,1149400.0
2015-08-20,2.4200000496131144,2.549999924202187,2.36999985942951,2.400000068907104,895000.0
2015-08-21,2.4200000496131144,2.470000001378142,2.299999926958471,2.299999926958471,961100.0
2015-08-24,2.299999926958471,2.4500000206721317,2.1199998621857943,2.1400000813103817,744900.0
2015-08-25,2.19000003307541,2.19000003307541,2.049999929714755,2.049999929714755,474000.0
2015-08-26,2.1199998621857943,2.1199998621857943,1.8999999552103832,1.8999999552103832,480000.0
2015-08-27,2.0099999683027328,2.1199998621857943,1.9400000358316936,2.099999881479783,479400.0
2015-08-28,2.150000071663388,2.249999975193443,2.1199998621857943,2.2000000234284154,444400.0
2015-08-31,2.180000042722404,2.180000042722404,2.049999929714755,2.160000062016393,189200.0
2015-09-01,2.1400000813103817,2.269999955899454,2.1400000813103817,2.19000003307541,172900.0
2015-09-02,2.180000042722404,2.210000013781421,2.079999900773772,2.1199998621857943,104700.0
2015-09-03,2.099999881479783,2.1400000813103817,1.9999999779497275,1.9999999779497275,157000.0
2015-09-04,1.9999999779497275,2.1400000813103817,1.9899999875967216,2.109999871832789,214800.0
2015-09-08,2.1199998621857943,2.1400000813103817,2.059999920067761,2.079999900773772,150900.0
2015-09-09,2.099999881479783,2.099999881479783,1.9899999875967216,1.9999999779497275,155300.0
2015-09-10,2.0899998911267774,2.0899998911267774,1.979999997243716,2.049999929714755,166800.0
2015-09-11,2.0199999586557382,2.0199999586557382,1.9600000165377047,1.979999997243716,365700.0
2015-09-14,1.9500000261847,1.9700000068907104,1.909999945563389,1.9199999359163944,631600.0
2015-09-15,1.909999945563389,1.9500000261847,1.879999974504372,1.879999974504372,230800.0
2015-09-16,1.9199999359163944,2.049999929714755,1.9199999359163944,2.03999993936175,512900.0
2015-09-17,2.079999900773772,2.160000062016393,1.9999999779497275,2.160000062016393,661300.0
2015-09-18,2.2000000234284154,2.229999994487432,2.029999949008744,2.029999949008744,2630100.0
2015-09-21,2.079999900773772,2.079999900773772,1.979999997243716,2.0099999683027328,830500.0
2015-09-22,1.9999999779497275,2.0099999683027328,1.9700000068907104,1.9899999875967216,330200.0
2015-09-23,2.0099999683027328,2.029999949008744,1.9299999262694003,1.9299999262694003,293400.0
2015-09-24,1.9600000165377047,2.109999871832789,1.9600000165377047,2.079999900773772,1551200.0
2015-09-25,2.0099999683027328,2.03999993936175,1.9700000068907104,1.9700000068907104,188700.0
2015-09-28,1.9400000358316936,1.9400000358316936,1.8500000034453556,1.8500000034453556,551900.0
2015-09-29,1.859999993798361,1.9700000068907104,1.830000022739344,1.9500000261847,575700.0
2015-09-30,1.8999999552103832,1.9999999779497275,1.879999974504372,1.9500000261847,882700.0
2015-10-01,1.9199999359163944,1.9700000068907104,1.8999999552103832,1.9299999262694003,346000.0
2015-10-02,1.9600000165377047,2.03999993936175,1.9299999262694003,1.9500000261847,858300.0
2015-10-05,1.9700000068907104,2.059999920067761,1.9400000358316936,2.029999949008744,762900.0
2015-10-06,2.03999993936175,2.0899998911267774,1.9600000165377047,1.9700000068907104,1173700.0
2015-10-07,1.9600000165377047,1.9999999779497275,1.9600000165377047,1.979999997243716,943300.0
2015-10-08,1.9500000261847,1.9999999779497275,1.9199999359163944,1.9899999875967216,1836200.0
2015-10-09,2.049999929714755,2.1199998621857943,1.9899999875967216,2.109999871832789,483600.0
2015-10-13,2.099999881479783,2.099999881479783,2.0199999586557382,2.0699999104207665,582000.0
2015-10-14,2.0899998911267774,2.349999878723499,2.0699999104207665,2.289999936605466,2317900.0
2015-10-15,2.27999994625246,2.299999926958471,2.220000004134426,2.2399999848404377,828600.0
2015-10-16,2.2399999848404377,2.27999994625246,2.220000004134426,2.2599999655464487,1232500.0
2015-10-19,2.2599999655464487,2.269999955899454,2.2399999848404377,2.2599999655464487,802800.0
2015-10-20,2.249999975193443,2.3399998883704933,2.249999975193443,2.269999955899454,3792300.0
2015-10-21,2.299999926958471,2.3199999076644824,2.220000004134426,2.3099999173114765,1329600.0
2015-10-22,2.299999926958471,2.4200000496131144,2.299999926958471,2.329999898017488,1195400.0
2015-10-23,2.3900000785540976,2.470000001378142,2.299999926958471,2.4600000110251368,862900.0
2015-10-26,2.479999991731148,2.479999991731148,2.3900000785540976,2.400000068907104,324700.0
2015-10-27,2.43000003996612,2.4500000206721317,2.410000059260109,2.4200000496131144,198000.0
2015-10-28,2.4200000496131144,2.539999933849182,2.3099999173114765,2.329999898017488,828100.0
2015-10-29,2.299999926958471,2.329999898017488,2.249999975193443,2.3099999173114765,520100.0
2015-10-30,2.3199999076644824,2.329999898017488,2.229999994487432,2.229999994487432,134700.0
2015-11-02,2.180000042722404,2.27999994625246,2.160000062016393,2.2399999848404377,201900.0
2015-11-03,2.2000000234284154,2.27999994625246,2.150000071663388,2.220000004134426,461500.0
2015-11-04,2.299999926958471,2.299999926958471,2.130000090957376,2.130000090957376,249600.0
2015-11-05,2.130000090957376,2.1400000813103817,2.059999920067761,2.109999871832789,509600.0
2015-11-06,2.029999949008744,2.130000090957376,2.029999949008744,2.130000090957376,357600.0
2015-11-09,2.099999881479783,2.180000042722404,2.099999881479783,2.180000042722404,311600.0
2015-11-10,2.160000062016393,2.160000062016393,2.109999871832789,2.1199998621857943,110400.0
2015-11-11,2.109999871832789,2.19000003307541,2.099999881479783,2.130000090957376,534300.0
2015-11-12,2.099999881479783,2.150000071663388,2.049999929714755,2.049999929714755,608000.0
2015-11-13,2.049999929714755,2.130000090957376,2.03999993936175,2.130000090957376,196100.0
2015-11-16,2.099999881479783,2.180000042722404,2.099999881479783,2.1700000523693985,276300.0
2015-11-17,2.130000090957376,2.160000062016393,1.9999999779497275,2.0199999586557382,486800.0
2015-11-18,2.049999929714755,2.109999871832789,1.9899999875967216,2.109999871832789,615900.0
2015-11-19,2.109999871832789,2.130000090957376,2.0699999104207665,2.079999900773772,411200.0
2015-11-20,2.049999929714755,2.109999871832789,1.9999999779497275,2.0099999683027328,404800.0
2015-11-23,1.9700000068907104,2.029999949008744,1.9700000068907104,2.0199999586557382,472600.0
2015-11-24,2.059999920067761,2.079999900773772,2.0099999683027328,2.059999920067761,284800.0
2015-11-25,2.0199999586557382,2.099999881479783,2.0199999586557382,2.03999993936175,336900.0
2015-11-26,2.049999929714755,2.0899998911267774,2.049999929714755,2.0899998911267774,61600.0
2015-11-27,2.049999929714755,2.049999929714755,1.9999999779497275,2.0099999683027328,228500.0
2015-11-30,1.9999999779497275,2.049999929714755,1.9999999779497275,2.0099999683027328,263700.0
2015-12-01,2.059999920067761,2.059999920067761,1.9999999779497275,2.0099999683027328,580300.0
2015-12-02,1.9999999779497275,1.9999999779497275,1.9400000358316936,1.9500000261847,1283000.0
2015-12-03,1.979999997243716,2.03999993936175,1.9600000165377047,2.029999949008744,1559500.0
2015-12-04,2.049999929714755,2.1199998621857943,2.029999949008744,2.03999993936175,2086700.0
2015-12-07,2.0199999586557382,2.03999993936175,1.7699999614120223,1.8099999228240449,4505100.0
2015-12-08,1.8999999552103832,2.0099999683027328,1.8999999552103832,1.9700000068907104,1780000.0
2015-12-09,2.029999949008744,2.049999929714755,2.0199999586557382,2.03999993936175,465600.0
2015-12-10,2.029999949008744,2.079999900773772,1.9700000068907104,2.059999920067761,246400.0
2015-12-11,2.130000090957376,2.160000062016393,2.079999900773772,2.1199998621857943,1148000.0
2015-12-14,2.1199998621857943,2.150000071663388,1.9999999779497275,2.0099999683027328,561400.0
2015-12-15,2.029999949008744,2.03999993936175,1.9199999359163944,1.9999999779497275,277100.0
2015-12-16,2.0099999683027328,2.1199998621857943,1.9999999779497275,2.1199998621857943,425400.0
2015-12-17,2.03999993936175,2.03999993936175,1.9600000165377047,1.9999999779497275,498900.0
2015-12-18,2.029999949008744,2.150000071663388,2.0099999683027328,2.109999871832789,1719500.0
2015-12-21,2.160000062016393,2.1700000523693985,2.059999920067761,2.079999900773772,662900.0
2015-12-22,2.049999929714755,2.079999900773772,2.0199999586557382,2.029999949008744,182800.0
2015-12-23,2.0099999683027328,2.0699999104207665,1.9999999779497275,2.0699999104207665,460800.0
2015-12-24,2.059999920067761,2.1700000523693985,2.059999920067761,2.1400000813103817,221400.0
2015-12-29,2.109999871832789,2.130000090957376,2.079999900773772,2.099999881479783,185100.0
2015-12-30,2.099999881479783,2.099999881479783,2.0099999683027328,2.049999929714755,157300.0
2015-12-31,2.079999900773772,2.079999900773772,2.0099999683027328,2.029999949008744,182200.0
2016-01-04,2.079999900773772,2.109999871832789,2.03999993936175,2.099999881479783,435200.0
2016-01-05,2.1400000813103817,2.19000003307541,2.079999900773772,2.19000003307541,254700.0
2016-01-06,2.229999994487432,2.249999975193443,2.150000071663388,2.2000000234284154,1218300.0
2016-01-07,2.220000004134426,2.36999985942951,2.220000004134426,2.249999975193443,783900.0
2016-01-08,2.19000003307541,2.299999926958471,2.160000062016393,2.220000004134426,682700.0
2016-01-11,2.249999975193443,2.249999975193443,2.099999881479783,2.1199998621857943,409800.0
2016-01-12,2.1400000813103817,2.1400000813103817,2.03999993936175,2.0899998911267774,384700.0
2016-01-13,2.109999871832789,2.130000090957376,2.0699999104207665,2.130000090957376,158300.0
2016-01-14,2.130000090957376,2.130000090957376,2.0099999683027328,2.079999900773772,307700.0
2016-01-15,2.130000090957376,2.1400000813103817,2.0099999683027328,2.0199999586557382,214100.0
2016-01-18,2.0899998911267774,2.0899998911267774,1.9600000165377047,1.9999999779497275,130100.0
2016-01-19,2.049999929714755,2.049999929714755,1.909999945563389,1.909999945563389,353000.0
2016-01-20,2.0099999683027328,2.0099999683027328,1.859999993798361,1.9299999262694003,266400.0
2016-01-21,1.909999945563389,1.9299999262694003,1.8500000034453556,1.8999999552103832,222500.0
2016-01-22,1.879999974504372,1.8999999552103832,1.8500000034453556,1.8999999552103832,229600.0
2016-01-25,1.9400000358316936,1.9500000261847,1.8899999648573775,1.9500000261847,231200.0
2016-01-26,1.9899999875967216,2.029999949008744,1.9299999262694003,2.0099999683027328,421100.0
2016-01-27,2.079999900773772,2.099999881479783,1.9999999779497275,2.079999900773772,391400.0
2016-01-28,2.029999949008744,2.0699999104207665,1.9999999779497275,1.9999999779497275,208600.0
2016-01-29,2.0099999683027328,2.029999949008744,1.9500000261847,2.0099999683027328,437000.0
2016-02-01,2.049999929714755,2.079999900773772,1.9299999262694003,1.979999997243716,618900.0
2016-02-02,1.979999997243716,2.0199999586557382,1.9299999262694003,1.9600000165377047,505300.0
2016-02-03,1.979999997243716,2.079999900773772,1.9400000358316936,2.059999920067761,1063600.0
2016-02-04,2.099999881479783,2.269999955899454,2.0899998911267774,2.229999994487432,959900.0
2016-02-05,2.180000042722404,2.380000088201092,2.150000071663388,2.349999878723499,750000.0
2016-02-08,2.4200000496131144,2.5699999049081983,2.4200000496131144,2.4600000110251368,1142200.0
2016-02-09,2.479999991731148,2.579999895261204,2.349999878723499,2.349999878723499,724400.0
2016-02-10,2.3399998883704933,2.400000068907104,2.220000004134426,2.380000088201092,357600.0
2016-02-11,2.5599999145551924,2.619999856673226,2.4600000110251368,2.579999895261204,1609400.0
2016-02-12,2.509999962790165,2.5599999145551924,2.479999991731148,2.529999943496176,402400.0
2016-02-16,2.400000068907104,2.509999962790165,2.3599998690765047,2.400000068907104,1084400.0
2016-02-17,2.400000068907104,2.479999991731148,2.3900000785540976,2.470000001378142,619100.0
2016-02-18,2.43000003996612,2.7199999986218577,2.43000003996612,2.700000017915847,1224300.0
2016-02-19,2.6700000468568303,2.729999988974864,2.5999998759672147,2.7199999986218577,351100.0
2016-02-22,2.660000056503825,2.799999921445903,2.6099998663202206,2.769999950386886,353100.0
2016-02-23,2.84999987321093,2.84999987321093,2.700000017915847,2.749999969680875,1049700.0
2016-02-24,2.799999921445903,2.950000015159563,2.789999931092898,2.84999987321093,1241800.0
2016-02-25,2.84999987321093,2.900000063394536,2.729999988974864,2.729999988974864,736100.0
2016-02-26,2.700000017915847,2.739999979327869,2.5999998759672147,2.640000075797813,401300.0
2016-02-29,2.6700000468568303,2.769999950386886,2.65000006615082,2.769999950386886,319900.0
2016-03-01,2.729999988974864,2.739999979327869,2.549999924202187,2.5599999145551924,435400.0
2016-03-02,2.579999895261204,2.640000075797813,2.5599999145551924,2.6099998663202206,325700.0
2016-03-03,2.5999998759672147,2.84999987321093,2.5999998759672147,2.819999902151914,762700.0
2016-03-04,2.880000082688524,3.200000012403279,2.84999987321093,2.869999853916942,1421300.0
2016-03-07,2.900000063394536,3.13000007993224,2.869999853916942,2.9600000055125686,1176200.0
2016-03-08,3.019999947630602,3.029999937983608,2.749999969680875,2.839999882857925,800800.0
2016-03-09,2.799999921445903,2.900000063394536,2.769999950386886,2.839999882857925,830600.0
2016-03-10,2.950000015159563,2.9699999958655736,2.880000082688524,2.9699999958655736,1203100.0
2016-03-11,2.9600000055125686,2.989999976571585,2.84999987321093,2.84999987321093,494500.0
2016-03-14,2.950000015159563,3.059999909042624,2.910000053747541,2.999999966924591,887400.0
2016-03-15,3.0099999572775964,3.0099999572775964,2.799999921445903,2.930000034453552,735000.0
2016-03-16,2.950000015159563,3.13000007993224,2.82999989250492,3.13000007993224,610700.0
2016-03-17,3.029999937983608,3.2599999545213123,3.029999937983608,3.119999851160658,1226100.0
2016-03-18,3.119999851160658,3.1900000220502736,3.0399999283366137,3.119999851160658,3066400.0
2016-03-21,3.0399999283366137,3.1900000220502736,2.999999966924591,3.059999909042624,571200.0
2016-03-22,3.13000007993224,3.1600000509912567,3.0399999283366137,3.150000060638252,720100.0
2016-03-23,2.97999998621858,3.0999998704546465,2.8900000730415294,2.8900000730415294,892600.0
2016-03-24,2.900000063394536,2.9400000248065576,2.779999940739892,2.8099999117989083,445700.0
2016-03-28,2.8099999117989083,2.819999902151914,2.660000056503825,2.6900000275628417,381100.0
2016-03-29,2.7100000082688527,2.930000034453552,2.7100000082688527,2.930000034453552,1040300.0
2016-03-30,2.8599998635639365,2.900000063394536,2.8099999117989083,2.8900000730415294,598800.0
2016-03-31,2.910000053747541,2.950000015159563,2.7599999600338805,2.7599999600338805,552100.0
2016-04-01,2.739999979327869,2.9699999958655736,2.7199999986218577,2.950000015159563,710600.0
2016-04-04,2.9200000441005463,2.9600000055125686,2.82999989250492,2.880000082688524,342600.0
2016-04-05,2.950000015159563,2.989999976571585,2.8900000730415294,2.97999998621858,497100.0
2016-04-06,2.950000015159563,2.999999966924591,2.9200000441005463,2.950000015159563,1501800.0
2016-04-07,3.019999947630602,3.249999964168307,2.989999976571585,3.0999998704546465,1860300.0
2016-04-08,3.089999880101641,3.279999935227324,3.089999880101641,3.180000031697268,677300.0
2016-04-11,3.2699999448743178,3.4899999710590173,3.249999964168307,3.479999980706012,2462700.0
2016-04-12,3.509999951765028,3.52999993247104,3.380000077175956,3.450000009646995,750200.0
2016-04-13,3.400000057881968,3.4100000482349726,3.279999935227324,3.3599998580513684,517200.0
2016-04-14,3.3299998869923515,3.400000057881968,3.1400000702852453,3.1600000509912567,369400.0
2016-04-15,3.1900000220502736,3.3599998580513684,3.1400000702852453,3.2899999255803296,216200.0
2016-04-18,3.339999877345357,3.4100000482349726,3.2399999738153014,3.279999935227324,291900.0
2016-04-19,3.390000067528961,3.539999922824045,3.3499998676983624,3.539999922824045,607200.0
2016-04-20,3.539999922824045,3.709999997243716,3.380000077175956,3.380000077175956,1261600.0
2016-04-21,3.479999980706012,3.4999999614120227,3.380000077175956,3.4999999614120227,421300.0
2016-04-22,3.440000019293989,3.469999990353005,3.299999915933334,3.3499998676983624,358300.0
2016-04-25,3.3499998676983624,3.4300000289409835,3.2399999738153014,3.2599999545213123,241000.0
2016-04-26,3.319999896639346,3.4100000482349726,3.249999964168307,3.400000057881968,321200.0
2016-04-27,3.420000038587978,3.4600000000000004,3.299999915933334,3.30999990628634,412000.0
2016-04-28,3.3599998580513684,3.700000006890711,3.3499998676983624,3.630000074419672,667000.0
2016-04-29,3.700000006890711,4.159999801547544,3.700000006890711,4.059999898017488,1113400.0
2016-05-02,4.150000049613115,4.369999837379237,4.0199999366054655,4.09999985942951,1164400.0
2016-05-03,4.079999878723499,4.199999762959566,4.0199999366054655,4.139999820841533,1314200.0
2016-05-04,4.170000030319126,4.22999997243716,3.9000000523694,3.9500000041344263,557500.0
2016-05-05,4.07000012678907,4.110000088201092,3.959999994487432,4.07000012678907,869400.0
2016-05-06,4.150000049613115,4.4899997216153045,4.150000049613115,4.340000104738797,751400.0
2016-05-09,4.239999724371589,4.239999724371589,3.9699999848404377,3.989999965546449,487500.0
2016-05-10,4.0100001846710365,4.050000146083059,3.9200000330754095,4.0399999173114765,529000.0
2016-05-11,4.09999985942951,4.329999875967215,3.989999965546449,4.239999724371589,649600.0
2016-05-12,4.150000049613115,4.449999760203282,4.119999840135521,4.130000068907104,484300.0
2016-05-13,4.179999782253555,4.389999818085249,4.130000068907104,4.280000162620763,762700.0
2016-05-16,4.420000027562842,4.719999738153009,4.389999818085249,4.4699997409092935,1587300.0
2016-05-17,4.440000008268853,4.650000044100547,4.349999856673226,4.519999931092897,984300.0
2016-05-18,4.40999979879126,4.650000044100547,4.199999762959566,4.22999997243716,1080700.0
2016-05-19,4.139999820841533,4.550000140570491,4.0399999173114765,4.510000179158468,1251000.0
2016-05-20,4.539999911798908,4.650000044100547,4.38000006615082,4.650000044100547,773300.0
2016-05-24,4.449999760203282,4.530000159864479,4.190000011025137,4.289999914555192,1034100.0
2016-05-25,4.260000181914752,4.429999779497271,4.09999985942951,4.429999779497271,841200.0
2016-05-26,4.499999950386886,4.55999989250492,4.38000006615082,4.449999760203282,1222800.0
2016-05-27,4.429999779497271,4.4599999889748645,4.0199999366054655,4.059999898017488,825900.0
2016-05-30,3.999999955899455,4.130000068907104,3.9500000041344263,4.079999878723499,186300.0
2016-05-31,4.110000088201092,4.320000124032786,4.07000012678907,4.260000181914752,785300.0
2016-06-01,4.269999933849181,4.389999818085249,4.260000181914752,4.38000006615082,887400.0
2016-06-02,4.349999856673226,4.429999779497271,4.269999933849181,4.320000124032786,724100.0
2016-06-03,4.510000179158468,4.9400000027562845,4.510000179158468,4.929999773984703,1886200.0
2016-06-06,4.93,5.2,4.8,5.0,2150488.0
2016-06-07,4.8,5.02,4.76,4.78,1010685.0
2016-06-08,4.99,5.21,4.98,5.19,1454708.0
2016-06-09,5.07,5.29,4.98,5.22,1801521.0
2016-06-10,5.19,5.29,4.86,5.13,1854257.0
2016-06-13,5.3,5.75,5.12,5.14,2927354.0
2016-06-14,5.18,5.36,5.09,5.18,1368542.0
2016-06-15,5.17,5.49,5.11,5.42,1728274.0
2016-06-16,5.59,5.82,5.34,5.41,2437679.0
2016-06-17,5.46,5.52,5.03,5.22,1966258.0
2016-06-20,5.11,5.48,5.05,5.41,1348862.0
2016-06-21,5.19,5.31,5.15,5.22,829328.0
2016-06-22,5.16,5.26,5.08,5.24,804307.0
2016-06-23,5.27,5.36,5.13,5.26,1312386.0
2016-06-24,5.64,5.8,5.47,5.56,1854495.0
2016-06-27,5.62,5.74,5.3,5.42,1129142.0
2016-06-28,5.34,5.65,5.29,5.45,1455345.0
2016-06-29,5.36,5.37,5.08,5.17,3738249.0
2016-06-30,4.8,5.05,4.65,4.94,2971792.0
2016-07-04,4.99,5.33,4.99,5.28,1686440.0
2016-07-05,4.91,5.54,4.9,5.44,2033783.0
2016-07-06,5.57,5.9,5.51,5.66,2020676.0
2016-07-07,5.5,5.64,5.4,5.45,1114359.0
2016-07-08,5.46,5.59,5.23,5.54,1366358.0
2016-07-11,5.51,5.74,5.49,5.68,531484.0
2016-07-12,5.62,5.83,5.35,5.37,819951.0
2016-07-13,5.46,5.6,5.33,5.48,770078.0
2016-07-14,5.3,5.49,5.2,5.44,433696.0
2016-07-15,5.33,5.49,5.28,5.36,719134.0
2016-07-18,5.34,5.53,5.34,5.4,456010.0
2016-07-19,5.38,5.48,5.34,5.45,560388.0
2016-07-20,5.28,5.28,4.84,4.85,1610571.0
2016-07-21,4.82,5.01,4.77,4.95,1002540.0
2016-07-22,4.94,5.06,4.9,5.03,568306.0
2016-07-25,4.93,5.0,4.77,4.78,689140.0
2016-07-26,4.86,4.96,4.77,4.88,496823.0
2016-07-27,4.92,5.3,4.85,5.28,1458176.0
2016-07-28,5.31,5.4,5.23,5.39,1263924.0
2016-07-29,5.4,5.77,5.4,5.7,940029.0
2016-08-02,5.77,5.86,5.69,5.7,874262.0
2016-08-03,5.66,5.71,5.57,5.58,445470.0
2016-08-04,5.58,5.76,5.57,5.69,631690.0
2016-08-05,5.5,5.61,5.47,5.48,1073995.0
2016-08-08,5.48,5.76,5.47,5.67,960366.0
2016-08-09,5.73,5.9,5.63,5.84,1858184.0
2016-08-10,5.98,6.0,5.73,5.75,1155403.0
2016-08-11,5.77,5.86,5.66,5.68,439634.0
2016-08-12,5.75,5.9,5.64,5.69,570194.0
2016-08-15,5.6,5.82,5.56,5.81,781794.0
2016-08-16,5.82,5.97,5.78,5.89,859323.0
2016-08-17,5.83,5.95,5.62,5.9,1406761.0
2016-08-18,5.84,5.95,5.72,5.9,861816.0
2016-08-19,5.77,5.89,5.69,5.82,706093.0
2016-08-22,5.7,5.86,5.69,5.76,444953.0
2016-08-23,5.75,5.87,5.65,5.68,684456.0
2016-08-24,5.5,5.5,5.045,5.12,1185417.0
2016-08-25,5.13,5.4,5.0,5.24,865986.0
2016-08-26,5.37,5.45,5.09,5.15,812365.0
2016-08-29,5.1,5.3,5.09,5.3,623685.0
2016-08-30,5.26,5.3,4.89,4.94,596949.0
2016-08-31,4.86,5.03,4.79,4.94,662448.0
2016-09-01,4.88,5.35,4.87,5.35,1117849.0
2016-09-02,5.5,5.9,5.43,5.88,2055032.0
2016-09-06,5.93,5.98,5.84,5.91,2314048.0
2016-09-07,5.92,5.97,5.67,5.9,1472825.0
2016-09-08,5.84,5.93,5.73,5.81,742745.0
2016-09-09,5.7,5.77,5.26,5.32,1545031.0
2016-09-12,5.37,5.72,5.25,5.67,2763808.0
2016-09-13,5.64,5.71,5.37,5.45,1445650.0
2016-09-14,5.53,5.745,5.52,5.6,1452018.0
2016-09-15,5.65,5.88,5.49,5.54,2379146.0
2016-09-16,5.5,5.64,5.29,5.34,2924299.0
2016-09-19,5.43,5.675,5.4,5.54,1361768.0
2016-09-20,5.54,5.81,5.5,5.77,1223880.0
2016-09-21,5.88,5.98,5.74,5.95,1837776.0
2016-09-22,5.98,6.09,5.68,5.77,1375411.0
2016-09-23,5.75,5.9,5.5,5.61,1021387.0
2016-09-26,5.64,5.76,5.485,5.51,684252.0
2016-09-27,5.43,5.45,5.2,5.23,930627.0
2016-09-28,5.25,5.65,5.17,5.55,1431485.0
2016-09-29,5.51,5.52,5.34,5.43,782412.0
2016-09-30,5.56,5.68,5.41,5.5,1270930.0
2016-10-03,5.48,5.58,5.25,5.33,690974.0
2016-10-04,5.18,5.19,4.6,4.65,2354849.0
2016-10-05,4.79,4.84,4.37,4.74,1818770.0
2016-10-06,4.54,4.66,4.43,4.56,933846.0
2016-10-07,4.77,4.87,4.53,4.64,1459476.0
2016-10-11,4.64,4.67,4.52,4.52,631800.0
2016-10-12,4.55,4.83,4.54,4.79,937534.0
2016-10-13,4.85,5.28,4.76,5.05,1313809.0
2016-10-14,4.97,5.06,4.77,4.79,774330.0
2016-10-17,4.83,4.91,4.78,4.82,454799.0
2016-10-18,4.94,5.01,4.81,4.98,741686.0
2016-10-19,5.13,5.3,5.07,5.28,1790451.0
2016-10-20,5.3,5.41,5.1,5.24,1153880.0
2016-10-21,5.2,5.35,5.2,5.33,509198.0
2016-10-24,5.32,5.4,5.18,5.23,1043080.0
2016-10-25,5.29,5.4,5.15,5.35,1196198.0
2016-10-26,5.33,5.36,5.11,5.24,1089732.0
2016-10-27,5.3,5.3,5.08,5.12,641375.0
2016-10-28,5.08,5.16,4.82,4.85,1714415.0
2016-10-31,4.9,4.97,4.84,4.95,838698.0
2016-11-01,5.0,5.29,5.0,5.17,1228310.0
2016-11-02,5.3,5.47,5.05,5.15,1417476.0
2016-11-03,5.14,5.32,5.08,5.32,889789.0
2016-11-04,5.36,5.39,5.04,5.11,1022082.0
2016-11-07,4.92,5.07,4.88,4.92,1551260.0
2016-11-08,4.93,5.075,4.65,4.67,1647776.0
2016-11-09,4.96,5.02,4.66,4.78,1555696.0
2016-11-10,4.82,4.82,4.475,4.5,1499973.0
2016-11-11,4.49,4.61,4.25,4.29,2359926.0
2016-11-14,4.24,4.54,4.11,4.39,2248342.0
2016-11-15,4.38,4.64,4.37,4.6,948512.0
2016-11-16,4.6,4.62,4.38,4.43,882222.0
2016-11-17,4.44,4.61,4.19,4.29,1502920.0
2016-11-18,4.25,4.49,4.24,4.44,1063315.0
2016-11-21,4.48,4.68,4.48,4.61,1129962.0
2016-11-22,4.64,4.77,4.585,4.73,1607938.0
2016-11-23,4.53,4.64,4.47,4.5,1306931.0
2016-11-24,4.55,4.7,4.55,4.65,453325.0
2016-11-25,4.72,4.77,4.59,4.6,416321.0
2016-11-28,4.76,4.93,4.55,4.88,767773.0
2016-11-29,4.78,4.99,4.76,4.93,960591.0
2016-11-30,4.91,4.91,4.63,4.71,1110748.0
2016-12-01,4.74,4.77,4.33,4.39,1996194.0
2016-12-02,4.43,4.52,4.4,4.44,1320452.0
2016-12-05,4.36,4.5,4.27,4.46,1327950.0
2016-12-06,4.47,4.54,4.35,4.41,990357.0
2016-12-07,4.5,4.745,4.49,4.68,955784.0
2016-12-08,4.65,4.68,4.43,4.52,887405.0
2016-12-09,4.48,4.51,4.27,4.32,730232.0
2016-12-12,4.37,4.5,4.26,4.37,850329.0
2016-12-13,4.4,4.43,4.29,4.37,648704.0
2016-12-14,4.42,4.51,4.17,4.22,1584319.0
2016-12-15,4.08,4.12,3.9,4.0,1432981.0
2016-12-16,4.05,4.05,3.75,3.79,1574232.0
2016-12-19,3.6,3.88,3.43,3.76,1442980.0
2016-12-20,3.7,3.725,3.54,3.71,1152344.0
2016-12-21,3.73,3.75,3.65,3.71,851676.0
2016-12-22,3.7,3.78,3.59,3.61,849648.0
2016-12-23,3.63,3.75,3.61,3.68,468309.0
2016-12-28,3.75,3.99,3.71,3.91,916688.0
2016-12-29,3.99,4.42,3.9,4.4,1621170.0
2016-12-30,4.39,4.52,4.09,4.12,1428546.0
2017-01-03,4.14,4.45,4.09,4.43,1376633.0
2017-01-04,4.49,4.61,4.4,4.53,2172658.0
2017-01-05,4.65,4.96,4.62,4.91,1588152.0
2017-01-06,4.76,4.97,4.51,4.64,1589656.0
2017-01-09,4.81,4.99,4.62,4.72,1467479.0
2017-01-10,4.81,4.97,4.65,4.78,1217553.0
2017-01-11,4.8,5.005,4.66,4.88,1512853.0
2017-01-12,5.04,5.04,4.74,4.79,1049835.0
2017-01-13,4.75,4.98,4.68,4.95,748892.0
2017-01-16,5.0,5.0,4.88,4.95,660881.0
2017-01-17,5.03,5.07,4.88,4.9,1561077.0
2017-01-18,4.92,4.97,4.75,4.83,882515.0
2017-01-19,4.76,4.87,4.69,4.78,1012372.0
2017-01-20,4.79,4.98,4.73,4.86,1112299.0
2017-01-23,4.94,5.0,4.84,4.99,961624.0
2017-01-24,4.99,5.07,4.8,4.87,834262.0
2017-01-25,4.86,4.87,4.665,4.71,1013811.0
2017-01-26,4.59,4.65,4.51,4.61,758276.0
2017-01-27,4.61,4.72,4.55,4.72,937880.0
2017-01-30,4.75,4.83,4.72,4.75,730926.0
2017-01-31,4.88,4.89,4.725,4.77,550848.0
2017-02-01,4.69,4.89,4.67,4.84,691860.0
2017-02-02,4.94,5.02,4.83,4.86,686960.0
2017-02-03,4.87,4.89,4.76,4.81,697283.0
2017-02-06,4.89,4.94,4.8,4.92,2241134.0
2017-02-07,4.64,4.76,4.2,4.31,4268487.0
2017-02-08,4.37,4.535,4.35,4.42,1528607.0
2017-02-09,4.43,4.45,4.22,4.22,1137016.0
2017-02-10,4.2,4.37,4.19,4.22,1147770.0
2017-02-13,4.21,4.23,4.14,4.19,576587.0
2017-02-14,4.26,4.28,4.08,4.17,1744006.0
2017-02-15,4.11,4.2,4.0,4.01,2200186.0
2017-02-16,4.04,4.04,3.92,3.94,4489175.0
2017-02-17,3.97,4.02,3.91,3.94,709239.0
2017-02-21,3.9,4.13,3.84,4.06,1079518.0
2017-02-22,4.07,4.09,3.9,4.06,1087376.0
2017-02-23,4.16,4.17,3.99,4.0,1150735.0
2017-02-24,3.96,4.1,3.77,3.9,1934087.0
2017-02-27,3.9,4.06,3.51,3.53,1471487.0
2017-02-28,3.61,3.76,3.48,3.55,1629522.0
2017-03-01,3.49,3.64,3.39,3.61,1456040.0
2017-03-02,3.54,3.62,3.28,3.31,1442471.0
2017-03-03,3.29,3.42,3.23,3.34,1709365.0
2017-03-06,3.36,3.37,3.1,3.22,1626659.0
2017-03-07,3.2,3.21,3.01,3.12,4840013.0
2017-03-08,3.15,3.31,3.1,3.31,3499766.0
2017-03-09,3.3,3.35,3.23,3.26,2762558.0
2017-03-10,3.3,3.38,3.19,3.33,1582568.0
2017-03-13,3.36,3.53,3.31,3.46,2177087.0
2017-03-14,3.45,3.535,3.3,3.33,2428386.0
2017-03-15,3.37,3.74,3.33,3.53,2911305.0
2017-03-16,3.79,3.79,3.55,3.59,1877533.0
2017-03-17,3.58,3.67,3.4,3.45,2377539.0
2017-03-20,3.47,3.53,3.39,3.51,1086086.0
2017-03-21,3.52,3.65,3.42,3.46,1573270.0
2017-03-22,3.45,3.45,3.33,3.37,1293897.0
2017-03-23,3.38,3.42,3.21,3.3,1561963.0
2017-03-24,3.28,3.44,3.28,3.36,504793.0
2017-03-27,3.55,3.55,3.39,3.5,1342870.0
2017-03-28,3.49,3.5,3.41,3.48,1020664.0
2017-03-29,3.47,3.56,3.43,3.49,718946.0
2017-03-30,3.46,3.55,3.43,3.53,595019.0
2017-03-31,3.53,3.61,3.47,3.49,739991.0
2017-04-03,3.47,3.59,3.45,3.55,421743.0
2017-04-04,3.59,3.595,3.51,3.55,485026.0
2017-04-05,3.53,3.685,3.49,3.66,1172016.0
2017-04-06,3.66,3.67,3.54,3.57,533336.0
2017-04-07,3.64,3.66,3.45,3.52,1027865.0
2017-04-10,3.5,3.6,3.43,3.55,636328.0
2017-04-11,3.61,3.735,3.58,3.7,1296543.0
2017-04-12,3.68,3.73,3.63,3.72,989554.0
2017-04-13,3.7,3.75,3.55,3.56,1451518.0
2017-04-17,3.56,3.59,3.32,3.39,1060656.0
2017-04-18,3.44,3.445,3.34,3.4,2165253.0
2017-04-19,3.36,3.38,3.17,3.27,1607240.0
2017-04-20,3.29,3.31,3.195,3.28,1693666.0
2017-04-21,3.28,3.35,3.21,3.33,1294681.0
2017-04-24,3.26,3.3,3.2,3.25,1294730.0
2017-04-25,3.22,3.25,3.08,3.19,1727308.0
2017-04-26,3.16,3.24,2.99,3.2,1748830.0
2017-04-27,3.17,3.27,3.13,3.24,1072038.0
2017-04-28,3.26,3.41,3.25,3.31,824591.0
2017-05-01,3.29,3.31,3.135,3.23,730215.0
2017-05-02,3.2,3.3,3.19,3.23,2363170.0
2017-05-03,3.23,3.23,3.12,3.14,924639.0
2017-05-04,3.12,3.12,2.8,2.87,3128588.0
2017-05-05,2.84,3.07,2.84,3.06,953216.0
2017-05-08,3.05,3.09,2.99,3.07,542612.0
2017-05-09,3.07,3.11,3.01,3.11,772594.0
2017-05-10,3.16,3.28,3.15,3.25,991937.0
2017-05-11,3.29,3.38,3.26,3.3,787507.0
2017-05-12,3.31,3.35,3.22,3.29,637802.0
2017-05-15,3.36,3.37,3.15,3.25,676931.0
2017-05-16,3.27,3.28,3.16,3.19,950123.0
2017-05-17,3.26,3.265,3.09,3.1,1279691.0
2017-05-18,3.04,3.09,2.97,3.01,997694.0
2017-05-19,3.05,3.07,2.9,2.92,1563418.0
2017-05-23,2.94,2.98,2.84,2.87,1264848.0
2017-05-24,2.86,2.87,2.635,2.69,1949395.0
2017-05-25,2.68,2.785,2.67,2.75,714789.0
2017-05-26,2.8,2.84,2.73,2.73,572449.0
2017-05-29,2.73,2.75,2.65,2.65,355428.0
2017-05-30,2.59,2.615,2.51,2.52,1089714.0
2017-05-31,2.53,2.53,2.19,2.19,1069209.0
2017-06-01,1.75,2.52,1.75,2.02,19392686.0
2017-06-02,2.11,2.275,2.06,2.12,2763019.0
2017-06-05,2.35,2.4,2.02,2.1,2861634.0
2017-06-06,2.15,2.17,2.03,2.08,2288915.0
2017-06-07,2.06,2.27,2.04,2.25,2474974.0
2017-06-08,2.25,2.28,2.15,2.25,1328979.0
2017-06-09,2.23,2.23,2.04,2.08,1982430.0
2017-06-12,2.04,2.12,2.02,2.08,981593.0
2017-06-13,2.07,2.1,2.0,2.05,822829.0
2017-06-14,2.1,2.1,1.94,1.94,1026141.0
2017-06-15,1.89,1.945,1.81,1.88,1309835.0
2017-06-16,1.86,2.11,1.77,2.07,3822072.0
2017-06-19,1.95,1.97,1.77,1.77,1299427.0
2017-06-20,1.81,1.88,1.79,1.85,929853.0
2017-06-21,1.85,1.9,1.8,1.8,776150.0
2017-06-22,1.85,1.88,1.8,1.88,1022114.0
2017-06-23,1.88,2.02,1.87,1.99,1331944.0
2017-06-26,1.98,2.02,1.94,1.94,585364.0
2017-06-27,1.93,2.02,1.925,1.95,580043.0
2017-06-28,1.99,2.01,1.93,1.98,1273197.0
2017-06-29,1.93,2.0,1.91,1.98,1469069.0
2017-06-30,1.92,2.0,1.92,1.99,699322.0
2017-07-04,2.0,2.03,1.96,1.97,394399.0
2017-07-05,1.98,1.99,1.91,1.94,854106.0
2017-07-06,1.94,1.97,1.91,1.95,789262.0
2017-07-07,1.97,1.97,1.89,1.96,703360.0
2017-07-10,1.98,2.025,1.93,2.0,678725.0
2017-07-11,2.02,2.07,1.98,2.07,481823.0
2017-07-12,2.03,2.09,2.015,2.02,462699.0
2017-07-13,2.03,2.08,1.99,2.0,390797.0
2017-07-14,2.04,2.08,1.99,2.0,427362.0
2017-07-17,2.01,2.08,2.01,2.04,1005191.0
2017-07-18,2.04,2.05,1.98,1.98,461326.0
2017-07-19,1.94,2.01,1.92,1.98,877825.0
2017-07-20,1.98,1.98,1.905,1.92,2284086.0
2017-07-21,1.95,1.95,1.85,1.88,1845776.0
2017-07-24,1.89,1.89,1.74,1.75,2092531.0
2017-07-25,1.74,1.79,1.61,1.65,1665454.0
2017-07-26,1.65,1.66,1.555,1.64,1611368.0
2017-07-27,1.66,1.67,1.56,1.58,1766347.0
2017-07-28,1.58,1.64,1.57,1.58,462429.0
2017-07-31,1.56,1.59,1.52,1.56,427455.0
2017-08-01,1.56,1.585,1.46,1.5,739784.0
2017-08-02,1.5,1.5,1.29,1.39,1707044.0
2017-08-03,1.35,1.37,1.09,1.11,3429132.0
2017-08-04,0.99,1.13,0.99,1.11,4745259.0
2017-08-08,1.11,1.115,1.05,1.11,1485130.0
2017-08-09,1.13,1.19,1.1,1.13,673857.0
2017-08-10,1.15,1.15,1.11,1.12,1142594.0
2017-08-11,1.13,1.19,1.12,1.18,691152.0
2017-08-14,1.17,1.18,1.13,1.13,584991.0
2017-08-15,1.13,1.13,1.1,1.12,277684.0
2017-08-16,1.1,1.15,1.1,1.14,448538.0
2017-08-17,1.14,1.15,1.12,1.15,186439.0
2017-08-18,1.18,1.21,1.14,1.19,1052761.0
2017-08-21,1.22,1.26,1.21,1.26,461581.0
2017-08-22,1.26,1.29,1.23,1.28,926967.0
2017-08-23,1.28,1.44,1.28,1.42,559513.0
2017-08-24,1.43,1.43,1.32,1.35,410498.0
2017-08-25,1.36,1.41,1.32,1.35,364392.0
2017-08-28,1.36,1.45,1.35,1.43,438761.0
2017-08-29,1.5,1.575,1.45,1.49,1235813.0
2017-08-30,1.49,1.54,1.45,1.45,1560610.0
2017-08-31,1.45,1.55,1.45,1.54,516091.0
2017-09-01,1.56,1.57,1.48,1.53,555799.0
2017-09-05,1.57,1.57,1.47,1.5,488126.0
2017-09-06,1.49,1.52,1.49,1.51,737423.0
2017-09-07,1.51,1.51,1.42,1.42,627825.0
2017-09-08,1.41,1.42,1.35,1.37,576452.0
2017-09-11,1.34,1.38,1.31,1.32,433071.0
2017-09-12,1.32,1.32,1.27,1.31,654704.0
2017-09-13,1.32,1.36,1.3,1.31,1128339.0
2017-09-14,1.33,1.37,1.28,1.28,792318.0
2017-09-15,1.3,1.31,1.26,1.27,306016.0
2017-09-18,1.25,1.28,1.24,1.26,452149.0
2017-09-19,1.27,1.3,1.26,1.3,832682.0
2017-09-20,1.31,1.36,1.3,1.32,466265.0
2017-09-21,1.3,1.33,1.24,1.26,1083027.0
2017-09-22,1.26,1.27,1.21,1.23,610682.0
2017-09-25,1.25,1.31,1.23,1.26,982059.0
2017-09-26,1.25,1.265,1.23,1.24,251073.0
2017-09-27,1.26,1.26,1.18,1.2,489816.0
2017-09-28,1.2,1.21,1.17,1.19,375244.0
2017-09-29,1.2,1.22,1.17,1.18,434084.0
2017-10-02,1.15,1.215,1.15,1.18,388253.0
2017-10-03,1.2,1.23,1.17,1.2,411075.0
2017-10-04,1.22,1.235,1.2,1.2,363182.0
2017-10-05,1.22,1.24,1.22,1.23,143348.0
2017-10-06,1.23,1.3,1.2,1.26,261475.0
2017-10-10,1.29,1.3,1.22,1.25,141129.0
2017-10-11,1.24,1.27,1.22,1.25,169110.0
2017-10-12,1.23,1.27,1.23,1.24,667360.0
2017-10-13,1.27,1.29,1.24,1.27,365259.0
2017-10-16,1.27,1.27,1.24,1.24,307330.0
2017-10-17,1.21,1.23,1.18,1.23,216101.0
2017-10-18,1.2,1.23,1.2,1.22,165016.0
2017-10-19,1.2,1.25,1.2,1.23,624986.0
2017-10-20,1.23,1.255,1.22,1.24,426849.0
2017-10-23,1.23,1.245,1.23,1.23,123855.0
2017-10-24,1.23,1.25,1.22,1.23,106037.0
2017-10-25,1.23,1.25,1.22,1.22,138657.0
2017-10-26,1.2,1.24,1.2,1.23,129063.0
2017-10-27,1.22,1.255,1.2,1.24,110236.0
2017-10-30,1.25,1.27,1.22,1.22,274960.0
2017-10-31,1.23,1.23,1.2,1.2,209212.0
2017-11-01,1.2,1.27,1.2,1.25,351083.0
2017-11-02,1.24,1.3,1.24,1.27,272792.0
2017-11-03,1.29,1.33,1.26,1.28,1832902.0
2017-11-06,1.27,1.31,1.26,1.3,2722446.0
2017-11-07,1.31,1.35,1.31,1.34,474804.0
2017-11-08,1.35,1.45,1.35,1.39,2160529.0
2017-11-09,1.43,1.43,1.28,1.28,690721.0
2017-11-10,1.28,1.33,1.23,1.24,4047587.0
2017-11-13,1.28,1.29,1.22,1.22,537590.0
2017-11-14,1.18,1.2,1.06,1.1,2472776.0
2017-11-15,1.1,1.1,1.01,1.03,3808429.0
2017-11-16,1.02,1.03,0.99,1.01,742857.0
2017-11-17,1.01,1.04,1.01,1.02,635885.0
2017-11-20,1.0,1.02,0.96,0.98,1230671.0
2017-11-21,0.98,0.99,0.86,0.89,1618685.0
2017-11-22,0.91,0.95,0.88,0.91,1058059.0
2017-11-23,0.9,0.9,0.87,0.88,374547.0
2017-11-24,0.91,0.91,0.88,0.89,533597.0
2017-11-27,0.89,0.9,0.87,0.87,525129.0
2017-11-28,0.86,0.87,0.84,0.84,484818.0
2017-11-29,0.84,0.84,0.78,0.8,663043.0
2017-11-30,0.8,0.84,0.78,0.79,831332.0
2017-12-01,0.8,0.85,0.79,0.8,749429.0
2017-12-04,0.81,0.83,0.79,0.8,334028.0
2017-12-05,0.8,0.81,0.78,0.79,385137.0
2017-12-06,0.79,0.79,0.76,0.79,423825.0
2017-12-07,0.75,0.76,0.72,0.73,526407.0
2017-12-08,0.73,0.73,0.65,0.65,2202656.0
2017-12-11,0.67,0.69,0.65,0.65,1564803.0
2017-12-12,0.65,0.68,0.6,0.62,2367959.0
2017-12-13,0.62,0.62,0.56,0.58,2892737.0
2017-12-14,0.59,0.62,0.55,0.61,3399570.0
2017-12-15,0.62,0.69,0.61,0.65,2402432.0
2017-12-18,0.68,0.82,0.66,0.81,2977178.0
2017-12-19,0.86,0.89,0.75,0.77,2152916.0
2017-12-20,0.79,0.82,0.76,0.79,681694.0
2017-12-21,0.77,0.8,0.75,0.8,445300.0
2017-12-22,0.8,0.83,0.8,0.81,462973.0
2017-12-27,0.81,0.84,0.8,0.81,558349.0
2017-12-28,0.82,0.85,0.8,0.85,864350.0
2017-12-29,0.85,0.92,0.84,0.89,1272295.0
2018-01-02,0.88,0.9,0.87,0.89,561396.0
2018-01-03,0.9,0.93,0.84,0.84,1294971.0
2018-01-04,0.83,0.87,0.83,0.86,209989.0
2018-01-05,0.86,0.87,0.82,0.83,380250.0
2018-01-08,0.82,0.9,0.81,0.86,1398164.0
2018-01-09,0.86,0.89,0.83,0.84,491627.0
2018-01-10,0.85,0.89,0.83,0.87,797499.0
2018-01-11,0.86,0.94,0.86,0.94,742718.0
2018-01-12,0.97,1.06,0.96,1.02,1495604.0
2018-01-15,1.05,1.06,1.01,1.05,398929.0
2018-01-16,1.02,1.12,1.02,1.1,1846938.0
2018-01-17,1.1,1.11,1.06,1.1,683573.0
2018-01-18,1.11,1.17,1.11,1.14,1775666.0
2018-01-19,1.15,1.21,1.11,1.11,2355105.0
2018-01-22,1.11,1.19,1.11,1.19,994023.0
2018-01-23,1.18,1.25,1.18,1.22,994067.0
2018-01-24,1.24,1.28,1.23,1.26,548841.0
2018-01-25,1.27,1.27,1.12,1.14,1253038.0
2018-01-26,1.14,1.19,1.13,1.14,432612.0
2018-01-29,1.13,1.13,1.09,1.12,950994.0
2018-01-30,1.12,1.18,1.1,1.15,925668.0
2018-01-31,1.16,1.16,1.1,1.13,705517.0
2018-02-01,1.12,1.12,0.99,1.03,716829.0
2018-02-02,0.99,1.0,0.93,0.97,664106.0
2018-02-05,0.97,1.0,0.96,0.97,215558.0
2018-02-06,0.98,1.03,0.96,1.02,507041.0
2018-02-07,1.02,1.06,1.0,1.06,674749.0
2018-02-08,1.07,1.07,1.03,1.04,494425.0
2018-02-09,1.05,1.08,0.99,1.07,868061.0
2018-02-12,1.08,1.15,1.04,1.13,619631.0
2018-02-13,1.15,1.2,1.14,1.2,361137.0
2018-02-14,1.21,1.3,1.19,1.27,923739.0
2018-02-15,1.27,1.3,1.2,1.21,346438.0
2018-02-16,1.2,1.24,1.13,1.13,353665.0
2018-02-20,1.12,1.14,1.08,1.11,644320.0
2018-02-21,1.13,1.15,1.11,1.11,862078.0
2018-02-22,1.1,1.15,1.1,1.12,268869.0
2018-02-23,1.13,1.13,1.1,1.12,113537.0
2018-02-26,1.13,1.13,1.115,1.12,96813.0
2018-02-27,1.1,1.13,1.02,1.03,262232.0
2018-02-28,1.03,1.04,1.01,1.01,108950.0
2018-03-01,1.0,1.09,0.96,1.08,248194.0
2018-03-02,1.1,1.14,1.07,1.11,567214.0
2018-03-05,1.11,1.17,1.1,1.15,364725.0
2018-03-06,1.16,1.21,1.13,1.14,435299.0
2018-03-07,1.14,1.15,1.08,1.08,127659.0
2018-03-08,1.02,1.08,1.02,1.08,235366.0
2018-03-09,1.08,1.08,1.02,1.08,492403.0
2018-03-12,1.05,1.06,1.02,1.06,238199.0
2018-03-13,1.04,1.04,0.98,1.01,503605.0
2018-03-14,1.03,1.03,0.99,1.02,267264.0
2018-03-15,0.95,1.01,0.93,1.01,718651.0
2018-03-16,1.02,1.02,0.94,0.97,379275.0
2018-03-19,0.96,1.0,0.96,0.99,141197.0
2018-03-20,0.98,1.06,0.98,1.02,313030.0
2018-03-21,1.06,1.09,1.03,1.07,218245.0
2018-03-22,1.02,1.08,1.02,1.03,202083.0
2018-03-23,1.09,1.09,1.02,1.05,155627.0
2018-03-26,1.04,1.05,0.98,1.03,350274.0
2018-03-27,0.99,0.99,0.91,0.98,378217.0
2018-03-28,0.95,0.97,0.9,0.93,156889.0
2018-03-29,1.02,1.32,1.02,1.3,6581120.0
2018-04-02,1.35,1.36,1.14,1.14,1755148.0
2018-04-03,1.19,1.27,1.17,1.18,1422037.0
2018-04-04,1.2,1.26,1.19,1.21,738649.0
2018-04-05,1.21,1.24,1.15,1.2,626259.0
2018-04-06,1.18,1.23,1.18,1.2,226626.0
2018-04-09,1.22,1.26,1.2,1.22,340292.0
2018-04-10,1.24,1.3,1.23,1.26,791701.0
2018-04-11,1.3,1.33,1.24,1.26,909274.0
2018-04-12,1.28,1.28,1.24,1.24,601492.0
2018-04-13,1.25,1.27,1.24,1.26,324953.0
2018-04-16,1.27,1.28,1.23,1.28,155990.0
2018-04-17,1.25,1.33,1.25,1.3,585572.0
2018-04-18,1.3,1.35,1.29,1.3,258277.0
2018-04-19,1.3,1.34,1.29,1.34,276045.0
2018-04-20,1.34,1.41,1.34,1.38,593572.0
2018-04-23,1.4,1.48,1.31,1.45,803667.0
2018-04-24,1.46,1.54,1.46,1.5,585712.0
2018-04-25,1.49,1.49,1.445,1.48,274661.0
2018-04-26,1.46,1.48,1.4,1.43,241250.0
2018-04-27,1.43,1.46,1.43,1.44,101500.0
2018-04-30,1.43,1.48,1.35,1.43,400918.0
2018-05-01,1.41,1.5,1.4,1.5,316000.0
2018-05-02,1.49,1.5,1.46,1.5,187730.0
2018-05-03,1.5,1.51,1.47,1.49,278461.0
2018-05-04,1.52,1.57,1.48,1.56,495319.0
2018-05-07,1.53,1.58,1.53,1.57,253200.0
2018-05-08,1.53,1.79,1.53,1.71,1053928.0
2018-05-09,1.79,1.79,1.5,1.53,1523251.0
2018-05-10,1.57,1.62,1.55,1.55,189542.0
2018-05-11,1.56,1.65,1.56,1.62,281062.0
2018-05-14,1.6,1.63,1.51,1.54,194369.0
2018-05-15,1.52,1.52,1.46,1.47,251985.0
2018-05-16,1.47,1.57,1.46,1.53,469686.0
2018-05-17,1.55,1.59,1.53,1.59,401325.0
2018-05-18,1.57,1.68,1.57,1.66,361400.0
2018-05-22,1.66,1.66,1.55,1.57,210296.0
2018-05-23,1.57,1.58,1.53,1.54,121432.0
2018-05-24,1.58,1.62,1.57,1.6,82060.0
2018-05-25,1.59,1.62,1.56,1.56,109666.0
2018-05-28,1.56,1.56,1.51,1.51,93683.0
2018-05-29,1.52,1.59,1.46,1.57,291849.0
2018-05-30,1.55,1.6,1.53,1.59,135242.0
2018-05-31,1.57,1.59,1.57,1.57,86867.0
2018-06-01,1.56,1.63,1.55,1.58,154839.0
2018-06-04,1.58,1.6,1.58,1.6,3900.0
2018-06-05,1.58,1.63,1.55,1.57,156713.0
2018-06-06,1.58,1.6,1.49,1.5,355467.0
2018-06-07,1.48,1.5,1.45,1.45,199559.0
2018-06-08,1.48,1.5,1.47,1.47,63415.0
2018-06-11,1.47,1.52,1.47,1.5,206700.0
2018-06-12,1.5,1.55,1.48,1.55,115784.0
2018-06-13,1.5,1.55,1.48,1.51,156540.0
2018-06-14,1.54,1.54,1.48,1.51,64218.0
2018-06-15,1.49,1.53,1.42,1.45,247005.0
2018-06-18,1.43,1.5,1.43,1.44,83547.0
2018-06-19,1.43,1.47,1.27,1.44,229722.0
2018-06-20,1.41,1.47,1.4,1.4,138788.0
2018-06-21,1.32,1.44,1.32,1.4,157878.0
2018-06-22,1.44,1.44,1.39,1.4,124097.0
2018-06-25,1.4,1.44,1.36,1.43,175790.0
2018-06-26,1.43,1.46,1.41,1.43,84380.0
2018-06-27,1.43,1.48,1.42,1.47,163475.0
2018-06-28,1.46,1.47,1.42,1.42,104100.0
2018-06-29,1.41,1.43,1.38,1.42,100979.0
2018-07-03,1.43,1.47,1.4,1.45,107296.0
2018-07-04,1.42,1.53,1.42,1.48,122005.0
2018-07-05,1.49,1.49,1.42,1.48,116733.0
2018-07-06,1.51,1.51,1.45,1.47,32081.0
2018-07-09,1.46,1.5,1.46,1.5,54771.0
2018-07-10,1.48,1.49,1.46,1.47,46368.0
2018-07-11,1.48,1.49,1.4,1.4,66725.0
2018-07-12,1.47,1.52,1.4,1.5,460350.0
2018-07-13,1.51,1.53,1.48,1.48,94633.0
2018-07-16,1.49,1.52,1.44,1.46,132220.0
2018-07-17,1.49,1.49,1.46,1.46,100073.0
2018-07-18,1.46,1.46,1.44,1.46,160980.0
2018-07-19,1.47,1.5,1.44,1.47,78798.0
2018-07-20,1.47,1.5,1.47,1.47,36449.0
2018-07-23,1.45,1.48,1.39,1.39,218809.0
2018-07-24,1.4,1.42,1.39,1.39,177821.0
2018-07-25,1.41,1.44,1.39,1.42,167625.0
2018-07-26,1.41,1.41,1.38,1.39,92396.0
2018-07-27,1.4,1.4,1.33,1.33,222489.0
2018-07-30,1.34,1.36,1.29,1.31,90279.0
2018-07-31,1.28,1.36,1.28,1.29,167260.0
2018-08-01,1.3,1.34,1.3,1.33,149267.0
2018-08-02,1.33,1.36,1.31,1.32,212938.0
2018-08-03,1.28,1.32,1.23,1.29,191136.0
2018-08-07,1.28,1.31,1.25,1.26,212104.0
2018-08-08,1.21,1.32,1.21,1.3,206353.0
2018-08-09,1.3,1.32,1.29,1.3,75097.0
2018-08-10,1.28,1.29,1.26,1.28,91580.0
2018-08-13,1.29,1.29,1.2,1.22,86695.0
2018-08-14,1.26,1.26,1.17,1.17,60025.0
2018-08-15,1.17,1.19,1.05,1.19,266372.0
2018-08-16,1.19,1.21,1.09,1.1,226266.0
2018-08-17,1.06,1.14,1.05,1.11,153632.0
2018-08-20,1.11,1.14,1.07,1.13,247372.0
2018-08-21,1.1,1.13,1.08,1.13,181030.0
2018-08-22,1.11,1.17,1.1,1.16,205283.0
2018-08-23,1.12,1.12,1.07,1.11,124100.0
2018-08-24,1.08,1.16,1.08,1.14,119811.0
2018-08-27,1.17,1.17,1.12,1.13,45506.0
2018-08-28,1.12,1.14,1.08,1.11,139090.0
2018-08-29,1.09,1.11,1.08,1.08,43800.0
2018-08-30,1.08,1.09,1.06,1.09,28800.0
2018-08-31,1.06,1.1,1.06,1.08,19750.0
2018-09-04,1.05,1.07,1.0,1.04,117266.0
2018-09-05,1.0,1.03,1.0,1.01,686065.0
2018-09-06,1.0,1.06,1.0,1.01,148550.0
2018-09-07,1.05,1.05,0.96,1.02,595122.0
2018-09-10,0.98,1.03,0.97,0.98,171512.0
2018-09-11,0.96,1.02,0.96,1.01,396886.0
2018-09-12,1.0,1.14,1.0,1.13,233966.0
2018-09-13,1.12,1.14,1.09,1.1,113890.0
2018-09-14,1.1,1.11,1.06,1.08,75200.0
2018-09-17,1.08,1.11,1.04,1.09,167607.0
2018-09-18,1.09,1.1,1.09,1.1,58200.0
2018-09-19,1.1,1.15,1.1,1.15,166100.0
2018-09-20,1.12,1.15,1.09,1.12,159960.0
2018-09-21,1.1,1.11,1.06,1.08,226100.0
2018-09-24,1.07,1.1,1.07,1.07,97120.0
2018-09-25,1.06,1.09,1.06,1.08,75370.0
2018-09-26,1.07,1.09,1.04,1.05,164322.0
2018-09-27,1.06,1.06,0.99,0.99,186053.0
2018-09-28,1.03,1.06,0.98,1.02,88890.0
2018-10-01,1.02,1.04,1.02,1.02,92200.0
2018-10-02,1.04,1.1,1.03,1.09,143780.0
2018-10-03,1.1,1.15,1.09,1.11,313226.0
2018-10-04,1.15,1.17,1.15,1.15,107965.0
2018-10-05,1.16,1.19,1.16,1.16,100482.0
2018-10-09,1.15,1.16,1.12,1.12,40900.0
2018-10-10,1.12,1.15,1.1,1.1,87596.0
2018-10-11,1.11,1.14,1.11,1.13,348669.0
2018-10-12,1.12,1.12,1.06,1.07,93106.0
2018-10-15,1.11,1.12,1.07,1.07,195367.0
2018-10-16,1.06,1.09,1.04,1.05,136472.0
2018-10-17,1.06,1.09,1.04,1.08,761803.0
2018-10-18,1.05,1.08,1.05,1.07,252925.0
2018-10-19,1.07,1.09,1.06,1.06,65642.0
2018-10-22,1.07,1.07,1.04,1.05,777070.0
2018-10-23,1.09,1.11,1.07,1.08,87200.0
2018-10-24,1.06,1.07,1.04,1.05,30100.0
2018-10-25,1.07,1.1,1.04,1.05,147650.0
2018-10-26,1.07,1.09,1.05,1.06,71039.0
2018-10-29,1.05,1.06,1.02,1.03,145300.0
2018-10-30,0.99,1.03,0.99,1.03,80000.0
2018-10-31,1.0,1.04,0.99,1.01,130201.0
2018-11-01,1.02,1.03,1.0,1.02,68772.0
2018-11-02,1.02,1.04,1.02,1.02,98627.0
2018-11-05,1.0,1.04,1.0,1.03,168200.0
2018-11-06,1.01,1.04,1.0,1.0,81279.0
2018-11-07,1.0,1.01,1.0,1.0,55387.0
2018-11-08,0.98,1.02,0.97,1.02,976503.0
2018-11-09,1.02,1.02,0.97,0.97,129617.0
2018-11-12,0.96,0.98,0.9,0.91,200196.0
2018-11-13,0.9,0.95,0.83,0.85,274013.0
2018-11-14,0.85,0.9,0.83,0.865,160110.0
2018-11-15,0.88,0.91,0.855,0.88,156900.0
2018-11-16,0.9,0.95,0.83,0.83,101019.0
2018-11-19,0.85,0.86,0.81,0.85,35303.0
2018-11-20,0.86,0.86,0.83,0.85,35045.0
2018-11-21,0.86,0.87,0.85,0.86,54200.0
2018-11-22,0.83,0.87,0.83,0.86,28100.0
2018-11-23,0.83,0.87,0.8,0.85,89488.0
2018-11-26,0.83,0.86,0.82,0.85,59560.0
2018-11-27,0.84,0.84,0.8,0.82,182925.0
2018-11-28,0.8,0.89,0.8,0.88,97200.0
2018-11-29,0.9,0.92,0.86,0.86,41520.0
2018-11-30,0.88,0.88,0.87,0.87,12500.0
2018-12-03,0.86,0.91,0.86,0.89,40800.0
2018-12-04,0.9,0.96,0.87,0.96,173590.0
2018-12-05,0.96,0.96,0.94,0.96,9200.0
2018-12-06,0.93,0.97,0.92,0.96,81400.0
2018-12-07,0.95,0.99,0.95,0.97,65979.0
2018-12-10,0.98,0.98,0.93,0.94,35200.0
2018-12-11,0.95,0.95,0.91,0.92,59600.0
2018-12-12,0.91,0.95,0.88,0.95,38500.0
2018-12-13,0.92,0.95,0.92,0.93,39000.0
2018-12-14,0.93,0.94,0.91,0.92,17000.0
2018-12-17,0.9,0.92,0.84,0.84,472750.0
2018-12-18,0.85,0.88,0.85,0.87,198300.0
2018-12-19,0.88,0.91,0.86,0.9,191600.0
2018-12-20,0.88,0.91,0.87,0.88,139394.0
2018-12-21,0.89,0.9,0.85,0.85,181800.0
2018-12-24,0.85,0.86,0.8,0.81,168902.0
2018-12-27,0.82,0.86,0.82,0.85,93321.0
2018-12-28,0.83,0.86,0.82,0.84,63608.0
2018-12-31,0.83,0.88,0.83,0.87,55070.0
2019-01-02,0.87,0.94,0.87,0.93,201350.0
2019-01-03,0.95,1.0,0.95,0.98,80500.0
2019-01-04,0.97,1.0,0.96,1.0,48740.0
2019-01-07,1.0,1.03,0.97,0.99,75956.0
2019-01-08,0.98,0.98,0.95,0.96,75777.0
2019-01-09,0.97,0.99,0.97,0.98,29377.0
2019-01-10,0.99,0.99,0.95,0.95,35550.0
2019-01-11,0.94,0.96,0.92,0.93,72900.0
2019-01-14,0.92,0.93,0.9,0.93,64362.0
2019-01-15,0.95,0.96,0.93,0.94,17894.0
2019-01-16,0.94,0.95,0.92,0.93,41600.0
2019-01-17,0.94,0.95,0.91,0.93,65653.0
2019-01-18,0.91,0.92,0.9,0.9,37265.0
2019-01-21,0.91,0.91,0.89,0.9,6200.0
2019-01-22,0.91,0.92,0.88,0.89,44730.0
2019-01-23,0.9,0.9,0.88,0.88,28500.0
2019-01-24,0.88,0.89,0.88,0.88,71475.0
2019-01-25,0.9,0.92,0.89,0.89,85900.0
2019-01-28,0.9,0.95,0.89,0.94,156400.0
2019-01-29,0.95,0.98,0.94,0.97,313553.0
2019-01-30,0.99,1.03,0.96,1.03,245975.0
2019-01-31,1.03,1.05,1.02,1.05,203229.0
2019-02-01,1.0,1.04,1.0,1.01,57320.0
2019-02-04,1.0,1.05,1.0,1.04,47000.0
2019-02-05,1.04,1.04,1.01,1.01,56000.0
2019-02-06,1.0,1.02,1.0,1.0,33231.0
2019-02-07,1.0,1.01,0.97,0.97,57346.0
2019-02-08,0.98,0.98,0.95,0.97,52950.0
2019-02-11,0.95,0.96,0.94,0.96,22800.0
2019-02-12,0.93,0.96,0.93,0.95,51116.0
2019-02-13,0.94,0.98,0.94,0.95,40175.0
2019-02-14,0.94,0.96,0.93,0.96,42170.0
2019-02-15,0.95,0.99,0.95,0.98,109180.0
2019-02-19,1.0,1.01,0.99,1.0,373616.0
2019-02-20,1.0,1.0,0.97,0.97,213094.0
2019-02-21,0.98,0.98,0.95,0.98,112341.0
2019-02-22,0.98,0.99,0.96,0.98,429400.0
2019-02-25,0.99,0.99,0.96,0.97,83227.0
2019-02-26,0.95,0.98,0.92,0.96,68685.0
2019-02-27,0.95,0.95,0.91,0.93,63820.0
2019-02-28,0.92,0.92,0.9,0.92,154500.0
2019-03-01,0.93,0.93,0.88,0.9,89700.0
2019-03-04,0.89,0.89,0.87,0.87,46866.0
2019-03-05,0.87,0.89,0.86,0.86,152871.0
2019-03-06,0.87,0.88,0.86,0.86,37710.0
2019-03-07,0.88,0.88,0.83,0.84,154898.0
2019-03-08,0.87,0.91,0.87,0.9,127158.0
2019-03-11,0.9,0.9,0.87,0.89,49160.0
2019-03-12,0.9,0.93,0.9,0.9,173200.0
2019-03-13,0.94,0.94,0.89,0.9,84577.0
2019-03-14,0.87,0.89,0.87,0.87,29545.0
2019-03-15,0.9,0.91,0.87,0.87,124665.0
2019-03-18,0.87,0.91,0.87,0.87,10546.0
2019-03-19,0.87,0.9,0.87,0.87,44201.0
2019-03-20,0.89,0.9,0.86,0.86,64146.0
2019-03-21,0.9,0.9,0.87,0.87,164300.0
2019-03-22,0.89,0.9,0.87,0.87,48500.0
2019-03-25,0.89,0.93,0.87,0.87,282470.0
2019-03-26,0.89,0.89,0.86,0.87,51850.0
2019-03-27,0.85,0.86,0.84,0.845,72965.0
2019-03-28,0.83,0.84,0.81,0.84,47000.0
2019-03-29,0.82,0.85,0.82,0.84,50847.0
2019-04-01,0.83,0.86,0.82,0.86,35000.0
2019-04-02,0.86,0.87,0.86,0.86,1600.0
2019-04-03,0.86,0.86,0.84,0.84,102000.0
2019-04-04,0.85,0.87,0.83,0.87,56100.0
2019-04-05,0.87,0.87,0.86,0.86,22088.0
2019-04-08,0.87,0.87,0.86,0.86,878294.0
2019-04-09,0.88,0.88,0.86,0.87,81484.0
2019-04-10,0.88,0.88,0.85,0.87,7530.0
2019-04-11,0.88,0.88,0.85,0.86,29509.0
2019-04-12,0.87,0.87,0.83,0.83,22083.0
2019-04-15,0.86,0.86,0.82,0.84,20004.0
2019-04-16,0.84,0.84,0.83,0.84,18000.0
2019-04-17,0.84,0.9,0.84,0.87,257222.0
2019-04-18,0.84,0.88,0.84,0.86,44630.0
2019-04-22,0.84,0.85,0.83,0.83,1253249.0
2019-04-23,0.83,0.87,0.81,0.84,111329.0
2019-04-24,0.85,0.9,0.85,0.89,150040.0
2019-04-25,0.89,0.89,0.87,0.87,11500.0
2019-04-26,0.85,0.87,0.85,0.86,29428.0
2019-04-29,0.85,0.87,0.84,0.84,13563.0
2019-04-30,0.84,0.87,0.84,0.87,23000.0
2019-05-01,0.85,0.87,0.8,0.81,80050.0
2019-05-02,0.8,0.86,0.78,0.81,45553.0
2019-05-03,0.81,0.83,0.8,0.82,48200.0
2019-05-06,0.81,0.84,0.81,0.84,20175.0
2019-05-07,0.85,0.86,0.83,0.86,70500.0
2019-05-08,0.82,0.86,0.82,0.86,40100.0
2019-05-09,0.84,0.87,0.83,0.83,24945.0
2019-05-10,0.83,0.83,0.81,0.82,28800.0
2019-05-13,0.82,0.84,0.81,0.84,70800.0
2019-05-14,0.83,0.83,0.82,0.83,6500.0
2019-05-15,0.82,0.82,0.81,0.81,12513.0
2019-05-16,0.8,0.82,0.79,0.79,29203.0
2019-05-17,0.8,0.83,0.78,0.79,38450.0
2019-05-21,0.8,0.8,0.765,0.78,146200.0
2019-05-22,0.75,0.77,0.75,0.77,6660.0
2019-05-23,0.77,0.8,0.75,0.79,351202.0
2019-05-24,0.79,0.79,0.79,0.79,38000.0
2019-05-27,0.77,0.82,0.77,0.77,11700.0
2019-05-28,0.79,0.8,0.78,0.78,71500.0
2019-05-29,0.75,0.775,0.75,0.775,7000.0
2019-05-30,0.75,0.8,0.75,0.8,95320.0
2019-05-31,0.78,0.82,0.77,0.81,168600.0
2019-06-03,0.82,0.83,0.74,0.79,270435.0
2019-06-04,0.8,0.8,0.75,0.76,108500.0
2019-06-05,0.77,0.79,0.75,0.76,361250.0
2019-06-06,0.76,0.78,0.75,0.75,79000.0
2019-06-07,0.77,0.79,0.75,0.75,54700.0
2019-06-10,0.73,0.77,0.72,0.72,42450.0
2019-06-11,0.74,0.74,0.71,0.71,104755.0
2019-06-12,0.74,0.78,0.72,0.78,114803.0
2019-06-13,0.77,0.78,0.75,0.78,263700.0
2019-06-14,0.75,0.78,0.71,0.73,123857.0
2019-06-17,0.72,0.73,0.68,0.68,362360.0
2019-06-18,0.72,0.74,0.7,0.71,142080.0
2019-06-19,0.7,0.74,0.69,0.69,247959.0
2019-06-20,0.72,0.77,0.72,0.77,784138.0
2019-06-21,0.8,0.83,0.77,0.8,176777.0
2019-06-24,0.85,0.85,0.81,0.81,253694.0
2019-06-25,0.82,0.85,0.78,0.81,370502.0
2019-06-26,0.83,0.85,0.78,0.84,148676.0
2019-06-27,0.78,0.85,0.78,0.85,300700.0
2019-06-28,0.84,0.84,0.8,0.83,72750.0
2019-07-02,0.83,0.83,0.81,0.83,47060.0
2019-07-03,0.85,0.89,0.83,0.85,192063.0
2019-07-04,0.89,0.89,0.83,0.84,175380.0
2019-07-05,0.85,0.85,0.83,0.83,130193.0
2019-07-08,0.85,0.87,0.83,0.87,79780.0
2019-07-09,0.86,0.89,0.85,0.89,103900.0
2019-07-10,0.9,0.93,0.9,0.93,453517.0
2019-07-11,0.95,0.97,0.92,0.95,144395.0
2019-07-12,0.96,0.98,0.96,0.96,195550.0
2019-07-15,0.97,0.99,0.96,0.99,140221.0
2019-07-16,0.99,1.02,0.97,0.98,432300.0
2019-07-17,0.99,1.01,0.99,0.99,118601.0
2019-07-18,0.99,1.03,0.98,1.02,190876.0
2019-07-19,1.01,1.1,1.01,1.04,385558.0
2019-07-22,1.05,1.09,1.05,1.08,141759.0
2019-07-23,1.07,1.12,1.07,1.1,401401.0
2019-07-24,1.12,1.15,1.07,1.09,189124.0
2019-07-25,1.09,1.09,1.06,1.06,120787.0
2019-07-26,1.09,1.09,1.02,1.03,104549.0
2019-07-29,1.02,1.06,0.98,1.02,241616.0
2019-07-30,1.02,1.09,1.02,1.07,279875.0
2019-07-31,1.07,1.07,1.03,1.03,111280.0
2019-08-01,1.0,1.07,0.99,1.06,228701.0
2019-08-02,1.08,1.09,1.06,1.07,236245.0
2019-08-06,1.13,1.15,1.12,1.145,397128.0
2019-08-07,1.18,1.31,1.15,1.29,1258685.0
2019-08-08,1.27,1.32,1.21,1.31,515681.0
2019-08-09,1.34,1.39,1.3,1.35,307020.0
2019-08-12,1.38,1.405,1.31,1.35,178650.0
2019-08-13,1.37,1.37,1.24,1.27,240729.0
2019-08-14,1.3,1.35,1.27,1.28,182591.0
2019-08-15,1.28,1.28,1.1,1.17,796490.0
2019-08-16,1.15,1.2,1.14,1.18,201755.0
2019-08-19,1.16,1.19,1.16,1.18,85273.0
2019-08-20,1.19,1.21,1.16,1.18,141210.0
2019-08-21,1.18,1.19,1.16,1.18,120461.0
2019-08-22,1.17,1.18,1.17,1.17,189450.0
2019-08-23,1.18,1.24,1.18,1.24,80800.0
2019-08-26,1.25,1.26,1.23,1.24,127994.0
2019-08-27,1.25,1.39,1.24,1.39,557117.0
2019-08-28,1.41,1.45,1.35,1.36,287562.0
2019-08-29,1.36,1.38,1.29,1.33,190571.0
2019-08-30,1.33,1.34,1.3,1.33,95511.0
2019-09-03,1.37,1.38,1.34,1.35,87470.0
2019-09-04,1.36,1.36,1.34,1.36,111552.0
2019-09-05,1.34,1.34,1.25,1.27,168623.0
2019-09-06,1.25,1.27,1.23,1.245,121302.0
2019-09-09,1.28,1.28,1.16,1.21,428269.0
2019-09-10,1.18,1.26,1.18,1.26,134440.0
2019-09-11,1.25,1.33,1.24,1.31,158275.0
2019-09-12,1.32,1.35,1.3,1.3,116535.0
2019-09-13,1.3,1.32,1.24,1.26,181093.0
2019-09-16,1.3,1.33,1.27,1.33,102948.0
2019-09-17,1.29,1.3,1.28,1.29,86866.0
2019-09-18,1.3,1.315,1.23,1.27,166944.0
2019-09-19,1.24,1.3,1.24,1.28,54443.0
2019-09-20,1.3,1.34,1.24,1.32,239732.0
2019-09-23,1.34,1.39,1.28,1.38,157904.0
2019-09-24,1.38,1.39,1.36,1.38,121456.0
2019-09-25,1.39,1.39,1.32,1.33,162188.0
2019-09-26,1.33,1.35,1.32,1.32,181291.0
2019-09-27,1.3,1.32,1.29,1.31,172139.0
2019-09-30,1.28,1.29,1.2,1.23,324100.0
2019-10-01,1.24,1.29,1.22,1.26,75011.0
2019-10-02,1.29,1.34,1.29,1.32,95787.0
2019-10-03,1.35,1.35,1.31,1.34,195173.0
2019-10-04,1.25,1.34,1.18,1.34,118803.0
2019-10-07,1.3,1.34,1.3,1.33,152941.0
2019-10-08,1.34,1.35,1.29,1.34,191098.0
2019-10-09,1.34,1.35,1.3,1.31,134210.0
2019-10-10,1.27,1.35,1.27,1.29,82920.0
2019-10-11,1.3,1.3,1.19,1.21,124462.0
2019-10-15,1.21,1.23,1.18,1.21,36803.0
2019-10-16,1.19,1.23,1.19,1.19,36806.0
2019-10-17,1.2,1.22,1.18,1.2,32284.0
2019-10-18,1.2,1.26,1.2,1.22,6489.0
2019-10-21,1.22,1.23,1.2,1.21,26043.0
2019-10-22,1.24,1.24,1.18,1.2,32972.0
2019-10-23,1.2,1.205,1.17,1.19,44260.0
2019-10-24,1.16,1.205,1.16,1.2,81900.0
2019-10-25,1.21,1.24,1.19,1.2,124163.0
2019-10-28,1.19,1.19,1.18,1.19,3415.0
2019-10-29,1.18,1.19,1.17,1.18,20000.0
2019-10-30,1.18,1.18,1.12,1.14,54830.0
2019-10-31,1.18,1.19,1.16,1.18,49297.0
2019-11-01,1.16,1.22,1.15,1.17,224351.0
2019-11-04,1.21,1.21,1.13,1.15,220229.0
2019-11-05,1.17,1.17,1.12,1.15,96660.0
2019-11-06,1.13,1.16,1.13,1.14,103325.0
2019-11-07,1.12,1.13,1.06,1.09,284999.0
2019-11-08,1.05,1.095,1.05,1.08,394099.0
2019-11-11,1.07,1.07,1.02,1.05,120700.0
2019-11-12,1.09,1.09,1.01,1.05,60686.0
2019-11-13,1.03,1.08,1.03,1.05,526900.0
2019-11-14,1.04,1.13,1.03,1.12,125200.0
2019-11-15,1.12,1.16,1.09,1.15,123555.0
2019-11-18,1.17,1.17,1.11,1.14,62500.0
2019-11-19,1.15,1.15,1.13,1.15,73149.0
2019-11-20,1.13,1.15,1.12,1.15,18680.0
2019-11-21,1.16,1.16,1.12,1.12,39081.0
2019-11-22,1.13,1.14,1.1,1.13,29102.0
2019-11-25,1.09,1.12,1.08,1.09,122800.0
2019-11-26,1.09,1.1,1.09,1.09,78506.0
2019-11-27,1.13,1.14,1.03,1.14,114161.0
2019-11-28,1.16,1.16,1.09,1.15,33285.0
2019-11-29,1.18,1.18,1.13,1.16,45815.0
2019-12-02,1.15,1.21,1.14,1.2,89450.0
2019-12-03,1.2,1.25,1.2,1.24,241526.0
2019-12-04,1.22,1.26,1.22,1.24,141134.0
2019-12-05,1.24,1.26,1.23,1.23,23690.0
2019-12-06,1.2,1.22,1.19,1.19,25741.0
2019-12-09,1.17,1.19,1.15,1.15,24698.0
2019-12-10,1.14,1.16,1.12,1.13,34600.0
2019-12-11,1.13,1.165,1.07,1.11,580265.0
2019-12-12,1.11,1.12,1.09,1.1,389510.0
2019-12-13,1.1,1.12,1.09,1.09,95544.0
2019-12-16,1.07,1.14,1.07,1.13,51847.0
2019-12-17,1.09,1.1,1.08,1.1,303035.0
2019-12-18,1.08,1.08,1.06,1.08,535488.0
2019-12-19,1.05,1.2,1.05,1.19,230700.0
2019-12-20,1.2,1.2,1.13,1.14,111021.0
2019-12-23,1.11,1.15,1.11,1.12,159213.0
2019-12-24,1.09,1.14,1.09,1.13,291710.0
2019-12-27,1.13,1.17,1.12,1.13,402207.0
2019-12-30,1.13,1.2,1.12,1.2,158297.0
2019-12-31,1.2,1.24,1.19,1.23,123779.0
2020-01-02,1.24,1.27,1.18,1.21,97176.0
2020-01-03,1.23,1.27,1.22,1.22,81574.0
2020-01-06,1.24,1.26,1.19,1.19,89129.0
2020-01-07,1.18,1.25,1.18,1.22,19559.0
2020-01-08,1.19,1.23,1.19,1.21,59350.0
2020-01-09,1.19,1.19,1.13,1.14,106300.0
2020-01-10,1.17,1.17,1.15,1.16,52929.0
2020-01-13,1.15,1.16,1.13,1.15,42920.0
2020-01-14,1.15,1.16,1.13,1.14,103745.0
2020-01-15,1.14,1.15,1.13,1.14,62900.0
2020-01-16,1.16,1.17,1.13,1.13,193000.0
2020-01-17,1.15,1.2,1.12,1.14,77420.0
2020-01-20,1.12,1.15,1.12,1.13,41680.0
2020-01-21,1.15,1.15,1.12,1.14,99872.0
2020-01-22,1.13,1.22,1.13,1.2,105709.0
2020-01-23,1.21,1.22,1.15,1.17,156386.0
2020-01-24,1.18,1.19,1.17,1.18,102955.0
2020-01-27,1.21,1.22,1.18,1.22,231998.0
2020-01-28,1.18,1.21,1.18,1.21,230010.0
2020-01-29,1.14,1.23,1.14,1.22,92983.0
2020-01-30,1.2,1.22,1.19,1.22,290255.0
2020-01-31,1.22,1.25,1.22,1.24,143050.0
2020-02-03,1.21,1.24,1.21,1.23,41063.0
2020-02-04,1.21,1.22,1.19,1.2,207800.0
2020-02-05,1.21,1.22,1.21,1.21,45925.0
2020-02-06,1.21,1.23,1.21,1.21,41244.0
2020-02-07,1.21,1.22,1.2,1.21,56600.0
2020-02-10,1.22,1.22,1.19,1.22,211041.0
2020-02-11,1.22,1.25,1.19,1.22,135407.0
2020-02-12,1.18,1.22,1.18,1.22,129830.0
2020-02-13,1.2,1.22,1.18,1.21,229964.0
2020-02-14,1.21,1.22,1.19,1.21,208560.0
2020-02-18,1.28,1.28,1.18,1.21,365878.0
2020-02-19,1.2,1.24,1.2,1.23,244966.0
2020-02-20,1.25,1.25,1.2,1.21,266211.0
2020-02-21,1.21,1.33,1.21,1.32,466431.0
2020-02-24,1.37,1.39,1.32,1.34,658132.0
2020-02-25,1.36,1.39,1.32,1.33,230677.0
2020-02-26,1.32,1.32,1.27,1.29,152119.0
2020-02-27,1.27,1.3,1.24,1.26,176781.0
2020-02-28,1.23,1.23,1.14,1.17,378873.0
2020-03-02,1.14,1.2,1.14,1.16,86057.0
2020-03-03,1.18,1.24,1.16,1.23,192980.0
2020-03-04,1.22,1.25,1.2,1.21,234484.0
2020-03-05,1.25,1.25,1.22,1.25,351884.0
2020-03-06,1.25,1.25,1.15,1.23,417057.0
2020-03-09,1.18,1.24,1.15,1.17,252264.0
2020-03-10,1.18,1.25,1.14,1.25,269729.0
2020-03-11,1.16,1.23,1.15,1.2,270420.0
2020-03-12,1.09,1.15,0.8,1.09,276652.0
2020-03-13,1.05,1.14,0.92,1.01,400857.0
2020-03-16,0.86,1.04,0.85,0.98,304945.0
2020-03-17,1.04,1.12,1.02,1.12,396280.0
2020-03-18,1.09,1.14,1.0,1.05,226214.0
2020-03-19,1.01,1.08,0.89,1.08,510657.0
2020-03-20,1.07,1.07,1.0,1.03,112550.0
2020-03-23,1.01,1.09,0.97,1.05,106500.0
2020-03-24,1.1,1.18,1.08,1.15,179926.0
2020-03-25,1.17,1.27,1.14,1.27,324512.0
2020-03-26,1.29,1.29,1.2,1.26,312061.0
2020-03-27,1.26,1.26,1.17,1.19,108831.0
2020-03-30,1.2,1.215,1.115,1.15,206314.0
2020-03-31,1.1,1.17,1.1,1.12,44800.0
2020-04-01,1.14,1.22,1.1,1.15,136176.0
2020-04-02,1.21,1.24,1.2,1.21,51920.0
2020-04-03,1.24,1.24,1.19,1.2,145500.0
2020-04-06,1.19,1.22,1.19,1.21,181479.0
2020-04-07,1.19,1.21,1.16,1.19,75456.0
2020-04-08,1.19,1.21,1.17,1.19,36952.0
2020-04-09,1.22,1.22,1.17,1.21,391152.0
2020-04-13,1.25,1.28,1.19,1.27,419380.0
2020-04-14,1.3,1.35,1.28,1.29,576171.0
2020-04-15,1.26,1.28,1.22,1.26,196407.0
2020-04-16,1.27,1.39,1.27,1.38,1287921.0
2020-04-17,1.35,1.43,1.31,1.43,1084002.0
2020-04-20,1.45,1.58,1.41,1.58,420194.0
2020-04-21,1.54,1.58,1.48,1.56,671969.0
2020-04-22,1.61,1.72,1.61,1.7,796584.0
2020-04-23,1.74,1.75,1.61,1.64,560545.0
2020-04-24,1.65,1.68,1.55,1.64,274671.0
2020-04-27,1.64,1.68,1.59,1.66,139228.0
2020-04-28,1.66,1.69,1.56,1.59,246903.0
2020-04-29,1.61,1.64,1.55,1.63,524568.0
2020-04-30,1.59,1.65,1.51,1.57,243325.0
2020-05-01,1.51,1.59,1.49,1.53,169539.0
2020-05-04,1.56,1.61,1.52,1.6,255900.0
2020-05-05,1.7,1.7,1.62,1.69,18728.0
2020-05-06,1.69,1.69,1.54,1.65,220685.0
2020-05-07,1.5,1.69,1.5,1.65,305614.0
2020-05-08,1.67,1.76,1.63,1.66,486484.0
2020-05-11,1.74,1.76,1.66,1.71,181200.0
2020-05-12,1.74,1.74,1.6,1.62,96647.0
2020-05-13,1.62,1.67,1.55,1.6,134332.0
2020-05-14,1.54,1.72,1.54,1.72,212553.0
2020-05-15,1.69,1.79,1.67,1.79,193278.0
2020-05-19,1.81,1.84,1.74,1.8,160249.0
2020-05-20,1.79,1.8,1.68,1.68,162057.0
2020-05-21,1.7,1.72,1.59,1.72,162059.0
2020-05-22,1.69,1.69,1.6,1.65,118691.0
2020-05-25,1.64,1.65,1.61,1.64,32961.0
2020-05-26,1.64,1.64,1.55,1.58,200614.0
2020-05-27,1.55,1.65,1.5,1.63,431257.0
2020-05-28,1.57,1.68,1.56,1.58,227072.0
2020-05-29,1.59,1.62,1.56,1.6,168489.0
2020-06-01,1.63,1.64,1.56,1.57,212005.0
2020-06-02,1.56,1.6,1.52,1.56,119369.0
2020-06-03,1.51,1.53,1.48,1.49,110684.0
2020-06-04,1.5,1.56,1.5,1.53,60386.0
2020-06-05,1.49,1.58,1.46,1.58,155168.0
2020-06-08,1.56,1.56,1.48,1.53,122412.0
2020-06-09,1.55,1.56,1.51,1.55,77756.0
2020-06-10,1.57,1.67,1.55,1.64,121923.0
2020-06-11,1.65,1.65,1.54,1.58,156625.0
2020-06-12,1.52,1.6,1.52,1.57,231544.0
2020-06-15,1.52,1.58,1.49,1.57,155546.0
2020-06-16,1.58,1.58,1.49,1.5,164519.0
2020-06-17,1.49,1.56,1.49,1.52,34315.0
2020-06-18,1.53,1.55,1.51,1.53,89000.0
2020-06-19,1.57,1.64,1.56,1.56,154851.0
2020-06-22,1.65,1.67,1.62,1.66,123085.0
2020-06-23,1.69,1.72,1.67,1.69,123968.0
2020-06-24,1.72,1.74,1.66,1.68,259282.0
2020-06-25,1.63,1.71,1.63,1.66,182581.0
2020-06-26,1.65,1.68,1.59,1.67,55219.0
2020-06-29,1.75,1.78,1.67,1.77,297405.0
2020-06-30,1.79,1.85,1.77,1.8,577221.0
2020-07-02,1.85,1.98,1.82,1.86,875165.0
2020-07-03,1.9,1.9,1.83,1.84,99005.0
2020-07-06,1.91,1.95,1.87,1.93,144925.0
2020-07-07,1.95,2.17,1.92,2.09,578758.0
2020-07-08,2.19,2.24,2.0,2.1,820444.0
2020-07-09,2.13,2.23,2.05,2.21,606277.0
2020-07-10,2.21,2.425,2.21,2.3,438669.0
2020-07-13,2.48,2.49,2.09,2.09,743217.0
2020-07-14,2.16,2.22,2.0,2.14,546113.0
2020-07-15,2.2,2.2,2.06,2.11,309415.0
2020-07-16,2.09,2.11,1.98,2.02,456309.0
2020-07-17,2.09,2.1,1.99,2.05,204300.0
2020-07-20,2.12,2.13,2.05,2.06,153631.0
2020-07-21,2.14,2.2,2.1,2.13,326237.0
2020-07-22,2.17,2.22,2.09,2.14,260668.0
2020-07-23,2.16,2.16,1.96,2.05,610801.0
2020-07-24,2.06,2.2,2.04,2.19,263541.0
2020-07-27,2.25,2.45,2.23,2.36,655919.0
2020-07-28,2.39,2.49,2.31,2.45,448828.0
2020-07-29,2.45,2.54,2.35,2.47,499028.0
2020-07-30,2.39,2.49,2.25,2.35,396268.0
2020-07-31,2.41,2.61,2.36,2.5,766909.0
2020-08-04,2.58,2.72,2.43,2.72,706608.0
2020-08-05,2.8,2.8,2.57,2.71,2222438.0
2020-08-06,2.74,2.78,2.49,2.52,490132.0
2020-08-07,2.46,2.46,2.27,2.35,529671.0
2020-08-10,2.39,2.46,2.23,2.25,397315.0
2020-08-11,2.12,2.21,2.04,2.14,936477.0
2020-08-12,2.23,2.29,2.14,2.2,455629.0
2020-08-13,2.21,2.34,2.21,2.3,441824.0
2020-08-14,2.32,2.32,2.14,2.18,420840.0
2020-08-17,2.27,2.35,2.24,2.32,243133.0
2020-08-18,2.4,2.4,2.19,2.21,577388.0
2020-08-19,2.19,2.22,2.05,2.05,265986.0
2020-08-20,2.05,2.26,2.05,2.21,339981.0
2020-08-21,2.2,2.24,2.1,2.16,305243.0
2020-08-24,2.19,2.19,2.04,2.07,190301.0
2020-08-25,2.1,2.11,1.99,2.09,402134.0
2020-08-26,2.08,2.16,2.08,2.135,222330.0
2020-08-27,2.19,2.19,2.05,2.07,405068.0
2020-08-28,2.13,2.16,2.09,2.12,419280.0
2020-08-31,2.14,2.19,2.06,2.07,272539.0
2020-09-01,2.13,2.13,1.98,2.04,454884.0
2020-09-02,1.98,2.0,1.85,1.93,587264.0
2020-09-03,1.93,2.0,1.81,2.0,540607.0
2020-09-04,1.99,1.99,1.89,1.92,580872.0
2020-09-08,1.89,1.99,1.82,1.92,538354.0
2020-09-09,1.95,2.02,1.87,1.88,512357.0
2020-09-10,1.91,1.98,1.85,1.89,697647.0
2020-09-11,1.9,1.96,1.88,1.94,1108355.0
2020-09-14,1.9,2.04,1.89,2.03,471436.0
2020-09-15,2.0,2.07,1.97,2.02,824897.0
2020-09-16,2.0,2.07,1.98,2.03,358638.0
2020-09-17,1.99,2.08,1.93,2.04,404028.0
2020-09-18,2.09,2.1,2.01,2.05,251103.0
2020-09-21,1.97,2.0,1.9,1.92,304732.0
2020-09-22,1.95,1.96,1.82,1.9,276743.0
2020-09-23,1.83,1.88,1.73,1.73,589932.0
2020-09-24,1.72,1.87,1.71,1.81,425833.0
2020-09-25,1.79,1.82,1.73,1.8,588372.0
2020-09-28,1.82,1.88,1.76,1.84,291701.0
2020-09-29,1.86,1.97,1.84,1.92,1038950.0
2020-09-30,1.9,1.9,1.81,1.83,212185.0
2020-10-01,1.84,1.87,1.78,1.81,310214.0
2020-10-02,1.8,1.85,1.75,1.78,408981.0
2020-10-05,1.82,1.85,1.77,1.78,162806.0
2020-10-06,1.83,1.84,1.7,1.7,225363.0
2020-10-07,1.75,1.75,1.66,1.69,416125.0
2020-10-08,1.74,1.75,1.68,1.73,234873.0
2020-10-09,1.8,1.82,1.75,1.81,391110.0
2020-10-13,1.78,1.79,1.71,1.76,262107.0
2020-10-14,1.79,1.87,1.77,1.85,232313.0
2020-10-15,1.85,1.87,1.82,1.83,193044.0
2020-10-16,1.86,1.88,1.81,1.83,160843.0
2020-10-19,1.8,1.85,1.8,1.83,208337.0
2020-10-20,1.84,1.895,1.82,1.84,230144.0
2020-10-21,1.84,1.905,1.84,1.87,205457.0
2020-10-22,1.84,2.16,1.83,2.15,1216143.0
2020-10-23,2.17,2.17,2.0,2.05,299350.0
2020-10-26,2.01,2.11,1.96,1.98,306632.0
2020-10-27,2.02,2.03,1.95,1.95,174791.0
2020-10-28,1.84,1.92,1.78,1.8,226622.0
2020-10-29,1.8,1.84,1.76,1.78,177293.0
2020-10-30,1.77,1.81,1.73,1.8,262545.0
2020-11-02,1.84,1.85,1.74,1.83,211005.0
2020-11-03,1.85,1.85,1.78,1.78,147279.0
2020-11-04,1.8,1.83,1.72,1.75,197758.0
2020-11-05,1.81,1.97,1.8,1.95,327599.0
2020-11-06,1.85,1.9,1.73,1.8,429813.0
2020-11-09,1.67,1.68,1.58,1.655,427573.0
2020-11-10,1.65,1.69,1.61,1.61,199630.0
2020-11-11,1.61,1.63,1.57,1.57,163708.0
2020-11-12,1.59,1.64,1.57,1.57,74238.0
2020-11-13,1.63,1.64,1.57,1.57,158146.0
2020-11-16,1.58,1.58,1.53,1.54,81423.0
2020-11-17,1.54,1.55,1.5,1.51,72281.0
2020-11-18,1.48,1.52,1.47,1.48,164211.0
2020-11-19,1.45,1.53,1.45,1.52,213049.0
2020-11-20,1.53,1.57,1.51,1.51,123404.0
2020-11-23,1.49,1.53,1.43,1.45,132260.0
2020-11-24,1.41,1.45,1.39,1.41,170331.0
2020-11-25,1.44,1.48,1.42,1.48,86148.0
2020-11-26,1.46,1.54,1.42,1.46,60993.0
2020-11-27,1.44,1.48,1.41,1.47,66517.0
2020-11-30,1.47,1.52,1.46,1.495,686723.0
2020-12-01,1.52,1.59,1.5,1.585,535984.0
2020-12-02,1.59,1.59,1.52,1.56,194080.0
2020-12-03,1.55,1.58,1.51,1.55,85220.0
2020-12-04,1.51,1.55,1.48,1.49,87989.0
2020-12-07,1.47,1.58,1.47,1.54,100740.0
2020-12-08,1.53,1.55,1.49,1.52,53679.0
2020-12-09,1.49,1.52,1.43,1.45,123719.0
2020-12-10,1.45,1.5,1.41,1.41,103804.0
2020-12-11,1.42,1.48,1.41,1.44,158694.0
2020-12-14,1.43,1.46,1.395,1.41,174285.0
2020-12-15,1.43,1.45,1.43,1.43,136224.0
2020-12-16,1.44,1.5,1.44,1.48,103169.0
2020-12-17,1.5,1.62,1.5,1.6,218240.0
2020-12-18,1.61,1.61,1.54,1.6,169469.0
2020-12-21,1.62,1.62,1.52,1.53,91434.0
2020-12-22,1.51,1.52,1.44,1.44,94169.0
2020-12-23,1.46,1.49,1.46,1.48,74113.0
2020-12-24,1.47,1.505,1.47,1.49,60591.0
2020-12-29,1.5,1.5,1.42,1.44,82868.0
2020-12-30,1.45,1.51,1.45,1.49,39074.0
2020-12-31,1.49,1.49,1.42,1.43,73283.0
2021-01-04,1.5,1.64,1.49,1.63,239633.0
2021-01-05,1.65,1.69,1.58,1.66,294990.0
2021-01-06,1.65,1.67,1.58,1.65,165096.0
2021-01-07,1.62,1.63,1.6,1.6,52000.0
2021-01-08,1.55,1.56,1.42,1.46,197748.0
2021-01-11,1.47,1.5,1.44,1.49,76156.0
2021-01-12,1.46,1.49,1.43,1.48,225698.0
2021-01-13,1.46,1.49,1.46,1.46,71640.0
2021-01-14,1.45,1.5,1.435,1.45,254527.0
2021-01-15,1.44,1.44,1.41,1.42,105522.0
2021-01-18,1.42,1.44,1.41,1.42,39231.0
2021-01-19,1.43,1.45,1.405,1.43,81799.0
2021-01-20,1.44,1.52,1.44,1.51,75782.0
2021-01-21,1.48,1.56,1.45,1.54,162934.0
2021-01-22,1.45,1.54,1.45,1.54,98190.0
2021-01-25,1.5,1.55,1.45,1.45,100851.0
2021-01-26,1.45,1.47,1.45,1.47,59420.0
2021-01-27,1.45,1.46,1.36,1.36,214334.0
2021-01-28,1.43,1.46,1.37,1.42,127135.0
2021-01-29,1.44,1.56,1.44,1.47,651787.0
2021-02-01,1.58,1.68,1.54,1.67,369822.0
2021-02-02,1.59,1.59,1.51,1.53,213730.0
2021-02-03,1.55,1.58,1.52,1.53,34719.0
2021-02-04,1.51,1.57,1.46,1.55,297346.0
2021-02-05,1.52,1.62,1.52,1.61,88835.0
2021-02-08,1.67,1.75,1.66,1.73,248890.0
2021-02-09,1.78,1.84,1.73,1.77,162651.0
2021-02-10,1.77,1.81,1.68,1.79,333063.0
2021-02-11,1.77,1.82,1.72,1.75,121680.0
2021-02-12,1.74,1.82,1.71,1.76,91933.0
2021-02-16,1.8,1.8,1.61,1.63,389390.0
2021-02-17,1.66,1.66,1.53,1.57,194276.0
2021-02-18,1.58,1.59,1.48,1.51,200348.0
2021-02-19,1.52,1.54,1.48,1.53,120490.0
2021-02-22,1.57,1.66,1.54,1.64,151372.0
2021-02-23,1.63,1.64,1.5,1.58,112060.0
2021-02-24,1.58,1.64,1.51,1.64,126605.0
2021-02-25,1.6,1.62,1.51,1.53,82617.0
2021-02-26,1.53,1.53,1.42,1.47,97039.0
2021-03-01,1.53,1.53,1.38,1.39,173002.0
2021-03-02,1.4,1.44,1.39,1.4,119570.0
2021-03-03,1.38,1.42,1.33,1.39,115517.0
2021-03-04,1.36,1.37,1.28,1.32,171659.0
2021-03-05,1.31,1.36,1.28,1.32,222261.0
2021-03-08,1.35,1.35,1.3,1.31,120224.0
2021-03-09,1.44,1.44,1.33,1.35,73806.0
2021-03-10,1.38,1.38,1.33,1.37,100065.0
2021-03-11,1.38,1.46,1.31,1.46,152034.0
2021-03-12,1.39,1.57,1.365,1.56,171716.0
2021-03-15,1.58,1.63,1.55,1.58,283627.0
2021-03-16,1.59,1.59,1.48,1.5,112937.0
2021-03-17,1.5,1.6,1.455,1.58,176957.0
2021-03-18,1.54,1.57,1.47,1.47,135950.0
2021-03-19,1.49,1.49,1.41,1.47,202096.0
2021-03-22,1.47,1.48,1.42,1.46,67703.0
2021-03-23,1.43,1.45,1.36,1.39,88086.0
2021-03-24,1.39,1.44,1.38,1.38,53958.0
2021-03-25,1.4,1.42,1.35,1.41,34860.0
2021-03-26,1.39,1.43,1.38,1.42,23101.0
2021-03-29,1.41,1.41,1.34,1.37,59787.0
2021-03-30,1.37,1.37,1.31,1.31,119827.0
2021-03-31,1.33,1.43,1.32,1.43,70010.0
2021-04-01,1.43,1.47,1.42,1.45,85650.0
2021-04-05,1.46,1.5,1.425,1.45,59122.0
2021-04-06,1.46,1.5,1.45,1.48,96661.0
2021-04-07,1.44,1.48,1.44,1.45,51626.0
2021-04-08,1.48,1.5,1.46,1.5,61500.0
2021-04-09,1.48,1.51,1.45,1.47,38480.0
2021-04-12,1.46,1.46,1.4,1.43,32990.0
2021-04-13,1.47,1.51,1.41,1.44,66707.0
2021-04-14,1.42,1.46,1.375,1.4,112620.0
2021-04-15,1.44,1.48,1.43,1.48,90421.0
2021-04-16,1.52,1.52,1.45,1.45,83758.0
2021-04-19,1.45,1.48,1.43,1.43,31545.0
2021-04-20,1.44,1.5,1.43,1.5,73016.0
2021-04-21,1.48,1.56,1.48,1.54,117082.0
2021-04-22,1.52,1.56,1.49,1.51,39165.0
2021-04-23,1.53,1.53,1.45,1.47,55429.0
2021-04-26,1.48,1.49,1.45,1.47,33000.0
2021-04-27,1.48,1.48,1.41,1.41,41821.0
2021-04-28,1.42,1.49,1.42,1.49,36623.0
2021-04-29,1.61,1.69,1.51,1.56,313724.0
2021-04-30,1.6,1.61,1.56,1.58,117641.0
2021-05-03,1.65,1.72,1.65,1.695,223128.0
2021-05-04,1.7,1.73,1.57,1.57,168891.0
2021-05-05,1.56,1.58,1.53,1.56,63520.0
2021-05-06,1.61,1.65,1.54,1.59,107869.0
2021-05-07,1.6,1.63,1.55,1.55,89080.0
2021-05-10,1.55,1.58,1.49,1.5,134489.0
2021-05-11,1.45,1.53,1.44,1.53,88215.0
2021-05-12,1.53,1.53,1.47,1.47,30528.0
2021-05-13,1.47,1.49,1.44,1.45,46164.0
2021-05-14,1.45,1.49,1.44,1.49,57295.0
2021-05-17,1.53,1.59,1.5,1.59,74245.0
2021-05-18,1.6,1.62,1.52,1.525,94201.0
2021-05-19,1.52,1.58,1.52,1.55,49150.0
2021-05-20,1.57,1.58,1.54,1.56,27615.0
2021-05-21,1.57,1.62,1.55,1.62,108258.0
2021-05-25,1.57,1.63,1.57,1.63,191920.0
2021-05-26,1.63,1.65,1.57,1.59,84203.0
2021-05-27,1.56,1.6,1.56,1.57,38026.0
2021-05-28,1.55,1.61,1.55,1.6,51213.0
2021-05-31,1.59,1.62,1.59,1.62,15128.0
2021-06-01,1.65,1.66,1.6,1.62,72048.0
2021-06-02,1.65,1.65,1.6,1.6,129606.0
2021-06-03,1.59,1.59,1.53,1.56,48538.0
2021-06-04,1.54,1.6,1.54,1.54,195466.0
2021-06-07,1.57,1.57,1.53,1.55,35961.0
2021-06-08,1.52,1.55,1.52,1.52,52440.0
2021-06-09,1.5,1.54,1.48,1.5,86934.0
2021-06-10,1.48,1.52,1.48,1.5,37881.0
2021-06-11,1.52,1.52,1.49,1.51,88201.0
2021-06-14,1.51,1.51,1.48,1.48,69100.0
2021-06-15,1.5,1.5,1.43,1.45,70588.0
2021-06-16,1.44,1.46,1.41,1.45,115391.0
2021-06-17,1.41,1.42,1.39,1.4,84411.0
2021-06-18,1.4,1.42,1.38,1.38,64062.0
2021-06-21,1.41,1.42,1.37,1.38,47759.0
2021-06-22,1.39,1.39,1.33,1.35,57464.0
2021-06-23,1.34,1.38,1.3,1.34,116070.0
2021-06-24,1.34,1.35,1.3,1.3,69602.0
2021-06-25,1.33,1.33,1.27,1.29,144579.0
2021-06-28,1.27,1.33,1.27,1.31,55530.0
2021-06-29,1.29,1.32,1.28,1.28,14690.0
2021-06-30,1.29,1.37,1.29,1.36,43163.0
2021-07-02,1.33,1.36,1.31,1.35,186086.0
2021-07-05,1.35,1.35,1.31,1.35,17637.0
2021-07-06,1.37,1.38,1.31,1.31,75685.0
2021-07-07,1.36,1.36,1.3,1.31,60802.0
2021-07-08,1.31,1.31,1.27,1.29,16876.0
2021-07-09,1.3,1.35,1.29,1.35,20000.0
2021-07-12,1.35,1.35,1.28,1.29,64720.0
2021-07-13,1.28,1.32,1.28,1.29,30000.0
2021-07-14,1.3,1.32,1.29,1.32,16330.0
2021-07-15,1.3,1.31,1.29,1.31,18026.0
2021-07-16,1.34,1.34,1.28,1.29,47863.0
2021-07-19,1.28,1.29,1.2,1.2,114885.0
2021-07-20,1.22,1.25,1.19,1.2,41267.0
2021-07-21,1.2,1.25,1.2,1.22,31581.0
2021-07-22,1.22,1.23,1.2,1.22,31602.0
2021-07-23,1.21,1.22,1.17,1.18,64507.0
2021-07-26,1.18,1.21,1.18,1.2,23200.0
2021-07-27,1.22,1.23,1.18,1.19,8764.0
2021-07-28,1.23,1.23,1.2,1.22,17421.0
2021-07-29,1.22,1.25,1.22,1.24,22003.0
2021-07-30,1.21,1.26,1.21,1.23,74814.0
2021-08-03,1.26,1.29,1.26,1.26,27869.0
2021-08-04,1.28,1.29,1.21,1.21,56476.0
2021-08-05,1.22,1.25,1.18,1.19,15508.0
2021-08-06,1.2,1.2,1.16,1.16,23740.0
2021-08-09,1.2,1.2,1.11,1.11,35949.0
2021-08-10,1.12,1.14,1.11,1.12,33354.0
2021-08-11,1.13,1.19,1.13,1.16,39781.0
2021-08-12,1.17,1.17,1.1,1.1,155557.0
2021-08-13,1.14,1.14,1.1,1.13,14766.0
2021-08-16,1.11,1.16,1.05,1.09,101465.0
2021-08-17,1.1,1.1,1.07,1.07,16745.0
2021-08-18,1.06,1.1,1.03,1.07,30501.0
2021-08-19,1.05,1.07,0.99,1.0,70361.0
2021-08-20,0.98,1.05,0.98,1.02,38057.0
2021-08-23,1.03,1.07,1.02,1.07,28462.0
2021-08-24,1.06,1.09,1.04,1.09,5600.0
2021-08-25,1.05,1.06,1.02,1.02,9601.0
2021-08-26,1.02,1.05,1.02,1.04,3250.0
2021-08-27,1.07,1.11,1.03,1.11,26269.0
2021-08-30,1.12,1.13,1.05,1.12,18879.0
2021-08-31,1.09,1.14,1.06,1.14,106073.0
2021-09-01,1.14,1.14,1.07,1.1,34557.0
2021-09-02,1.07,1.09,1.07,1.08,3200.0
2021-09-03,1.07,1.15,1.07,1.14,53501.0
2021-09-07,1.15,1.15,1.09,1.12,62646.0
2021-09-08,1.1,1.12,1.08,1.08,36750.0
2021-09-09,1.09,1.09,1.05,1.05,27250.0
2021-09-10,1.03,1.06,1.01,1.03,30240.0
2021-09-13,1.03,1.04,0.95,0.97,244370.0
2021-09-14,0.95,0.95,0.87,0.92,245317.0
2021-09-15,0.94,0.94,0.88,0.9,109261.0
2021-09-16,0.88,0.9,0.87,0.88,66504.0
2021-09-17,0.88,0.92,0.85,0.85,128676.0
2021-09-20,0.9,0.9,0.84,0.85,217167.0
2021-09-21,0.89,0.93,0.87,0.93,84357.0
2021-09-22,0.93,0.94,0.9,0.91,121672.0
2021-09-23,0.9,0.92,0.88,0.92,74256.0
2021-09-24,0.94,0.94,0.89,0.9,61023.0
2021-09-27,0.88,0.93,0.88,0.92,43194.0
2021-09-28,0.92,0.92,0.89,0.89,28634.0
2021-09-29,0.94,0.94,0.86,0.91,124200.0
2021-09-30,0.91,0.91,0.9,0.91,18250.0
2021-10-01,0.89,0.93,0.89,0.91,35966.0
2021-10-04,0.9,0.93,0.89,0.89,20663.0
2021-10-05,0.91,0.95,0.9,0.95,102063.0
2021-10-06,0.95,0.95,0.93,0.93,6104.0
2021-10-07,0.92,1.0,0.92,0.98,60883.0
2021-10-08,0.99,0.99,0.93,0.95,74009.0
2021-10-12,0.94,0.99,0.94,0.96,70409.0
2021-10-13,0.99,1.01,0.99,0.99,27801.0
2021-10-14,1.0,1.03,1.0,1.02,52700.0
2021-10-15,1.02,1.02,1.0,1.01,26922.0
2021-10-18,1.04,1.04,1.0,1.01,51201.0
2021-10-19,1.02,1.02,0.97,1.0,41000.0
2021-10-20,1.03,1.04,0.99,1.03,73250.0
2021-10-21,1.0,1.02,0.98,1.0,34719.0
2021-10-22,1.0,1.02,1.0,1.02,17200.0
2021-10-25,1.02,1.03,1.0,1.03,18758.0
2021-10-26,1.01,1.04,1.01,1.02,12901.0
2021-10-27,1.03,1.03,0.98,1.01,26722.0
2021-10-28,1.01,1.03,0.98,1.03,58948.0
2021-10-29,1.03,1.03,0.94,0.94,51875.0
2021-11-01,0.96,0.98,0.96,0.98,36171.0
2021-11-02,0.95,0.99,0.94,0.94,27334.0
2021-11-03,0.99,0.99,0.94,0.97,40433.0
2021-11-04,0.96,1.02,0.96,1.02,63527.0
2021-11-05,0.96,1.02,0.96,1.0,59750.0
2021-11-08,1.01,1.05,1.01,1.05,67097.0
2021-11-09,1.06,1.06,1.02,1.05,41568.0
2021-11-10,1.07,1.1,1.05,1.09,116750.0
2021-11-11,1.1,1.14,1.08,1.1,106379.0
2021-11-12,1.08,1.09,1.05,1.05,7185.0
2021-11-15,1.06,1.07,1.04,1.04,34947.0
2021-11-16,1.05,1.08,1.03,1.05,43739.0
2021-11-17,1.03,1.07,1.03,1.06,9420.0
2021-11-18,1.05,1.07,1.02,1.07,19178.0
2021-11-19,1.05,1.05,1.01,1.03,78184.0
2021-11-22,1.04,1.04,1.0,1.04,119818.0
2021-11-23,1.03,1.03,0.96,1.0,143058.0
2021-11-24,1.01,1.01,0.99,1.0,72820.0
2021-11-25,1.0,1.05,1.0,1.0,9030.0
2021-11-26,1.04,1.04,0.96,0.99,90529.0
2021-11-29,0.99,1.0,0.93,0.94,77700.0
2021-11-30,0.97,0.98,0.91,0.92,51000.0
2021-12-01,0.95,0.97,0.92,0.92,29000.0
2021-12-02,0.99,0.99,0.88,0.91,29636.0
2021-12-03,0.88,0.93,0.88,0.93,19000.0
2021-12-06,0.9,0.96,0.89,0.94,33359.0
2021-12-07,0.9,0.94,0.9,0.93,11386.0
2021-12-08,0.9,0.93,0.9,0.93,7200.0
2021-12-09,0.93,0.93,0.9,0.91,10711.0
2021-12-10,0.9,0.9,0.85,0.87,85271.0
2021-12-13,0.87,0.92,0.86,0.9,187519.0
2021-12-14,0.88,0.9,0.88,0.9,11700.0
2021-12-15,0.9,0.9,0.84,0.85,61672.0
2021-12-16,0.87,0.92,0.87,0.88,45700.0
2021-12-17,0.88,0.93,0.88,0.93,12801.0
2021-12-20,0.89,0.89,0.83,0.86,134865.0
2021-12-21,0.84,0.93,0.84,0.93,77782.0
2021-12-22,0.91,0.95,0.87,0.93,25792.0
2021-12-23,0.91,0.93,0.91,0.93,419324.0
2021-12-24,0.89,0.94,0.89,0.91,7002.0
2021-12-29,0.9,0.9,0.86,0.89,270910.0
2021-12-30,0.89,0.91,0.87,0.9,91371.0
2021-12-31,0.89,0.91,0.87,0.91,149447.0
2022-01-04,0.93,0.93,0.89,0.89,26322.0
2022-01-05,0.92,0.92,0.87,0.89,47572.0
2022-01-06,0.87,0.89,0.84,0.89,33500.0
2022-01-07,0.88,0.89,0.85,0.85,29984.0
2022-01-10,0.85,0.9,0.83,0.86,40673.0
2022-01-11,0.86,0.88,0.84,0.88,13507.0
2022-01-12,0.89,0.89,0.84,0.86,35700.0
2022-01-13,0.86,0.88,0.85,0.85,45555.0
2022-01-14,0.88,0.88,0.83,0.83,38035.0
2022-01-17,0.87,0.87,0.82,0.82,16301.0
2022-01-18,0.82,0.85,0.82,0.84,33701.0
2022-01-19,0.86,0.89,0.84,0.89,107829.0
2022-01-20,0.9,1.01,0.89,0.93,158738.0
2022-01-21,0.98,0.98,0.85,0.85,70850.0
2022-01-24,0.84,0.87,0.81,0.82,80092.0
2022-01-25,0.84,0.84,0.8,0.83,63550.0
2022-01-26,0.84,0.91,0.82,0.87,121900.0
2022-01-27,0.87,0.88,0.84,0.85,11188.0
2022-01-28,0.88,0.88,0.81,0.81,4550.0
2022-01-31,0.82,0.86,0.82,0.86,10252.0
2022-02-01,0.84,0.86,0.84,0.85,4675.0
2022-02-02,0.84,0.87,0.84,0.85,23150.0
2022-02-03,0.84,0.86,0.84,0.86,23900.0
2022-02-04,0.84,0.85,0.84,0.85,5180.0
2022-02-07,0.84,0.88,0.84,0.88,17705.0
2022-02-08,0.85,0.89,0.85,0.89,9341.0
2022-02-09,0.88,0.9,0.85,0.87,23300.0
2022-02-10,0.9,0.9,0.84,0.84,43678.0
2022-02-11,0.85,0.91,0.85,0.89,62900.0
2022-02-14,0.92,0.94,0.91,0.94,32019.0
2022-02-15,0.93,0.93,0.9,0.9,16000.0
2022-02-16,0.92,0.96,0.92,0.92,20150.0
2022-02-17,0.95,0.98,0.95,0.96,28700.0
2022-02-18,0.99,0.99,0.95,0.97,51660.0
2022-02-22,0.98,0.98,0.93,0.97,2332.0
2022-02-23,0.94,0.98,0.91,0.95,41610.0
2022-02-24,1.02,1.02,0.95,0.95,39220.0
2022-02-25,0.93,0.95,0.75,0.75,546146.0
2022-02-28,0.8,0.81,0.71,0.79,181036.0
2022-03-01,0.8,0.8,0.73,0.77,195675.0
2022-03-02,0.76,0.79,0.74,0.79,66621.0
2022-03-03,0.79,0.79,0.75,0.79,59263.0
2022-03-04,0.79,0.79,0.74,0.76,49175.0
2022-03-07,0.79,0.8,0.77,0.78,139609.0
2022-03-08,0.8,0.84,0.8,0.81,294489.0
2022-03-09,0.8,0.82,0.79,0.81,460383.0
2022-03-10,0.83,0.84,0.8,0.8,83200.0
2022-03-11,0.82,0.84,0.79,0.81,43231.0
2022-03-14,0.78,0.81,0.74,0.8,136428.0
2022-03-15,0.79,0.79,0.73,0.75,78794.0
2022-03-16,0.75,0.78,0.73,0.78,84385.0
2022-03-17,0.75,0.8,0.75,0.77,69900.0
2022-03-18,0.76,0.8,0.74,0.76,87596.0
2022-03-21,0.79,0.81,0.77,0.79,186656.0
2022-03-22,0.78,0.8,0.78,0.8,11909.0
2022-03-23,0.79,0.81,0.77,0.81,26000.0
2022-03-24,0.78,0.81,0.78,0.79,10260.0
2022-03-25,0.78,0.78,0.77,0.78,8465.0
2022-03-28,0.79,0.79,0.75,0.76,33629.0
2022-03-29,0.74,0.74,0.7,0.74,47000.0
2022-03-30,0.73,0.73,0.66,0.68,154450.0
2022-03-31,0.67,0.7,0.67,0.7,145486.0
2022-04-01,0.69,0.69,0.62,0.65,351959.0
2022-04-04,0.66,0.68,0.65,0.66,152350.0
2022-04-05,0.66,0.67,0.65,0.65,48503.0
2022-04-06,0.66,0.67,0.65,0.66,26400.0
2022-04-07,0.65,0.68,0.65,0.68,12905.0
2022-04-08,0.68,0.68,0.67,0.68,51338.0
2022-04-11,0.68,0.69,0.65,0.65,48013.0
2022-04-12,0.66,0.66,0.66,0.66,4804.0
2022-04-13,0.68,0.68,0.65,0.65,74500.0
2022-04-14,0.66,0.68,0.66,0.67,38693.0
2022-04-18,0.68,0.68,0.66,0.66,26051.0
2022-04-19,0.66,0.68,0.66,0.67,25800.0
2022-04-20,0.66,0.66,0.65,0.65,11010.0
2022-04-21,0.65,0.65,0.64,0.65,61400.0
2022-04-22,0.63,0.66,0.63,0.63,34000.0
2022-04-25,0.63,0.63,0.58,0.6,101479.0
2022-04-26,0.59,0.63,0.58,0.58,13590.0
2022-04-27,0.61,0.61,0.58,0.58,13500.0
2022-04-28,0.6,0.6,0.58,0.6,67001.0
2022-04-29,0.61,0.61,0.58,0.58,116269.0
2022-05-02,0.59,0.59,0.55,0.57,183701.0
2022-05-03,0.57,0.57,0.56,0.56,6500.0
2022-05-04,0.59,0.59,0.57,0.58,26000.0
2022-05-05,0.61,0.61,0.55,0.55,55195.0
2022-05-06,0.66,0.66,0.58,0.59,66200.0
2022-05-09,0.61,0.61,0.56,0.56,122925.0
2022-05-10,0.59,0.59,0.49,0.55,98080.0
2022-05-11,0.55,0.55,0.52,0.53,14500.0
2022-05-12,0.52,0.53,0.5,0.53,26350.0
2022-05-13,0.51,0.52,0.5,0.52,14574.0
2022-05-16,0.51,0.52,0.5,0.52,9000.0
2022-05-17,0.54,0.54,0.5,0.53,36260.0
2022-05-18,0.52,0.53,0.52,0.52,13500.0
2022-05-19,0.56,0.56,0.51,0.53,9502.0
2022-05-20,0.54,0.54,0.52,0.52,10817.0
2022-05-24,0.52,0.52,0.52,0.52,4500.0
2022-05-25,0.53,0.53,0.48,0.48,228853.0
2022-05-26,0.485,0.51,0.485,0.51,100000.0
2022-05-27,0.53,0.53,0.52,0.52,25080.0
2022-05-30,0.52,0.52,0.495,0.495,10377.0
2022-05-31,0.5,0.51,0.49,0.49,36760.0
2022-06-01,0.5,0.51,0.48,0.5,17501.0
2022-06-02,0.5,0.54,0.5,0.54,91406.0
2022-06-03,0.54,0.54,0.54,0.54,55050.0
2022-06-06,0.56,0.57,0.56,0.57,3900.0
2022-06-07,0.58,0.58,0.57,0.57,7000.0
2022-06-08,0.54,0.57,0.54,0.57,1051.0
2022-06-09,0.56,0.57,0.56,0.56,1500.0
2022-06-10,0.55,0.59,0.55,0.56,15267.0
2022-06-13,0.56,0.56,0.53,0.56,8991.0
2022-06-14,0.53,0.53,0.52,0.53,5000.0
2022-06-15,0.55,0.55,0.52,0.52,2700.0
2022-06-16,0.52,0.53,0.5,0.53,30000.0
2022-06-17,0.53,0.53,0.5,0.52,4200.0
2022-06-20,0.51,0.51,0.5,0.5,1525.0
2022-06-21,0.51,0.53,0.51,0.52,23596.0
2022-06-22,0.51,0.52,0.51,0.52,500.0
2022-06-23,0.51,0.53,0.495,0.5,12500.0
2022-06-24,0.5,0.51,0.49,0.49,32450.0
2022-06-27,0.52,0.52,0.5,0.5,5501.0
2022-06-28,0.5,0.52,0.5,0.52,14503.0
2022-06-29,0.51,0.54,0.51,0.52,14700.0
2022-06-30,0.53,0.54,0.51,0.53,4000.0
2022-07-04,0.57,0.57,0.51,0.56,22700.0
2022-07-05,0.52,0.53,0.5,0.5,36300.0
2022-07-06,0.51,0.52,0.49,0.51,17000.0
2022-07-07,0.495,0.5,0.49,0.5,5000.0
2022-07-08,0.52,0.52,0.48,0.51,37000.0
2022-07-11,0.52,0.52,0.48,0.485,16005.0
2022-07-12,0.49,0.51,0.485,0.495,10018.0
2022-07-13,0.48,0.52,0.48,0.51,12000.0
2022-07-14,0.51,0.51,0.49,0.51,19704.0
2022-07-15,0.5,0.52,0.49,0.5,12606.0
2022-07-18,0.5,0.5,0.49,0.49,3500.0
2022-07-19,0.495,0.5,0.495,0.495,27500.0
2022-07-20,0.49,0.49,0.49,0.49,1500.0
2022-07-21,0.49,0.5,0.49,0.5,4000.0
2022-07-22,0.5,0.52,0.5,0.51,27108.0
2022-07-25,0.51,0.51,0.51,0.51,0.0
2022-07-26,0.5,0.5,0.495,0.5,1700.0
2022-07-27,0.51,0.52,0.5,0.5,4000.0
2022-07-28,0.49,0.55,0.49,0.54,8899.0
2022-07-29,0.55,0.56,0.54,0.54,4100.0
2022-08-02,0.53,0.58,0.53,0.54,38630.0
2022-08-03,0.56,0.56,0.52,0.54,14500.0
2022-08-04,0.52,0.59,0.52,0.58,20100.0
2022-08-05,0.56,0.57,0.55,0.57,21000.0
2022-08-08,0.56,0.58,0.55,0.57,19600.0
2022-08-09,0.57,0.58,0.56,0.58,8500.0
2022-08-10,0.57,0.59,0.57,0.58,24476.0
2022-08-11,0.59,0.59,0.57,0.57,5000.0
2022-08-12,0.6,0.65,0.59,0.64,43600.0
2022-08-15,0.64,0.65,0.62,0.64,79800.0
2022-08-16,0.64,0.66,0.63,0.65,26620.0
2022-08-17,0.66,0.67,0.62,0.63,21350.0
2022-08-18,0.62,0.63,0.61,0.63,14900.0
2022-08-19,0.64,0.64,0.6,0.62,33300.0
2022-08-22,0.6,0.61,0.59,0.6,21400.0
2022-08-23,0.61,0.63,0.61,0.63,34500.0
2022-08-24,0.65,0.65,0.63,0.63,10390.0
2022-08-25,0.64,0.66,0.64,0.66,10200.0
2022-08-26,0.66,0.66,0.61,0.64,27005.0
2022-08-29,0.65,0.65,0.62,0.63,17000.0
2022-08-30,0.63,0.63,0.59,0.61,54350.0
2022-08-31,0.61,0.63,0.61,0.63,20522.0
2022-09-01,0.64,0.64,0.62,0.62,9000.0
2022-09-02,0.63,0.65,0.63,0.64,15375.0
2022-09-06,0.63,0.65,0.63,0.64,5000.0
2022-09-07,0.65,0.67,0.62,0.65,95291.0
2022-09-08,0.67,0.67,0.62,0.66,85491.0
2022-09-09,0.65,0.68,0.65,0.68,90000.0
2022-09-12,0.65,0.68,0.65,0.68,32501.0
2022-09-13,0.66,0.66,0.66,0.66,10500.0
2022-09-14,0.68,0.68,0.65,0.65,39600.0
2022-09-15,0.67,0.67,0.66,0.66,59500.0
2022-09-16,0.65,0.67,0.65,0.66,13446.0
2022-09-19,0.65,0.67,0.65,0.65,7509.0
2022-09-20,0.64,0.68,0.64,0.68,53706.0
2022-09-21,0.68,0.68,0.67,0.67,11502.0
2022-09-22,0.66,0.69,0.66,0.67,82000.0
2022-09-23,0.66,0.66,0.62,0.63,18650.0
2022-09-26,0.6,0.61,0.6,0.61,17500.0
2022-09-27,0.61,0.61,0.58,0.61,28241.0
2022-09-28,0.61,0.61,0.61,0.61,0.0
2022-09-29,0.62,0.65,0.62,0.65,28000.0
2022-09-30,0.64,0.67,0.64,0.67,6895.0
2022-10-03,0.67,0.72,0.67,0.71,74813.0
2022-10-04,0.74,0.74,0.7,0.71,26109.0
2022-10-05,0.71,0.71,0.71,0.71,0.0
2022-10-06,0.72,0.73,0.72,0.72,31500.0
2022-10-07,0.72,0.72,0.69,0.72,5225.0
2022-10-11,0.7,0.71,0.69,0.69,3005.0
2022-10-12,0.71,0.71,0.69,0.7,19700.0
2022-10-13,0.68,0.71,0.68,0.69,11000.0
2022-10-14,0.7,0.7,0.66,0.66,14970.0
2022-10-17,0.65,0.66,0.65,0.66,5455.0
2022-10-18,0.7,0.7,0.67,0.67,4010.0
2022-10-19,0.66,0.67,0.66,0.66,6500.0
2022-10-20,0.66,0.67,0.65,0.67,9000.0
2022-10-21,0.66,0.69,0.66,0.69,25000.0
2022-10-24,0.71,0.71,0.69,0.69,1008.0
2022-10-25,0.68,0.69,0.68,0.68,13500.0
2022-10-26,0.66,0.7,0.66,0.7,5900.0
2022-10-27,0.69,0.69,0.67,0.69,1000.0
2022-10-28,0.66,0.66,0.65,0.66,5000.0
2022-10-31,0.69,0.69,0.66,0.67,4476.0
2022-11-01,0.67,0.67,0.66,0.67,5142.0
2022-11-02,0.65,0.67,0.64,0.67,16016.0
2022-11-03,0.66,0.66,0.66,0.66,500.0
2022-11-04,0.65,0.7,0.64,0.7,21800.0
2022-11-07,0.7,0.7,0.69,0.7,6200.0
2022-11-08,0.67,0.73,0.67,0.71,15733.0
2022-11-09,0.68,0.72,0.68,0.72,11000.0
2022-11-10,0.74,0.76,0.74,0.74,34426.0
2022-11-11,0.74,0.76,0.74,0.76,19601.0
2022-11-14,0.76,0.77,0.75,0.77,3552.0
2022-11-15,0.78,0.78,0.74,0.76,65251.0
2022-11-16,0.77,0.78,0.77,0.77,88560.0
2022-11-17,0.74,0.77,0.74,0.76,145463.0
2022-11-18,0.75,0.77,0.75,0.75,5670.0
2022-11-21,0.74,0.75,0.74,0.75,4075.0
2022-11-22,0.77,0.77,0.75,0.75,7895.0
2022-11-23,0.74,0.78,0.74,0.77,9061.0
2022-11-24,0.75,0.77,0.75,0.77,5800.0
2022-11-25,0.77,0.8,0.76,0.8,37600.0
2022-11-28,0.79,0.79,0.75,0.75,25532.0
2022-11-29,0.76,0.77,0.75,0.75,9397.0
2022-11-30,0.75,0.77,0.75,0.76,28018.0
2022-12-01,0.75,0.8,0.75,0.79,37300.0
2022-12-02,0.79,0.8,0.79,0.79,12131.0
2022-12-05,0.79,0.79,0.76,0.77,7030.0
2022-12-06,0.78,0.79,0.77,0.77,6464.0
2022-12-07,0.77,0.77,0.75,0.75,19632.0
2022-12-08,0.75,0.76,0.75,0.75,1660.0
2022-12-09,0.75,0.77,0.7,0.7,8560.0
2022-12-12,0.68,0.69,0.67,0.67,46297.0
2022-12-13,0.68,0.68,0.67,0.68,17451.0
2022-12-14,0.68,0.73,0.68,0.71,31771.0
2022-12-15,0.71,0.71,0.66,0.69,35504.0
2022-12-16,0.69,0.69,0.58,0.68,72755.0
2022-12-19,0.69,0.69,0.67,0.67,3350.0
2022-12-20,0.67,0.71,0.67,0.71,18165.0
2022-12-21,0.71,0.73,0.71,0.72,5304.0
2022-12-22,0.72,0.74,0.7,0.7,15004.0
2022-12-23,0.7,0.7,0.69,0.69,5100.0
2022-12-28,0.7,0.71,0.7,0.7,45509.0
2022-12-29,0.69,0.71,0.69,0.7,17743.0
2022-12-30,0.69,0.72,0.69,0.72,8500.0
2023-01-03,0.73,0.74,0.71,0.71,5005.0
2023-01-04,0.71,0.72,0.71,0.71,9920.0
2023-01-05,0.71,0.72,0.71,0.72,7000.0
2023-01-06,0.7,0.73,0.68,0.72,91836.0
2023-01-09,0.75,0.76,0.74,0.76,20094.0
2023-01-10,0.77,0.77,0.76,0.76,5353.0
2023-01-11,0.74,0.78,0.74,0.78,15754.0
2023-01-12,0.75,0.79,0.75,0.78,82378.0
2023-01-13,0.78,0.78,0.76,0.78,29000.0
2023-01-16,0.78,0.78,0.76,0.78,4000.0
2023-01-17,0.77,0.79,0.76,0.76,35536.0
2023-01-18,0.76,0.78,0.76,0.78,6000.0
2023-01-19,0.77,0.78,0.76,0.76,65743.0
2023-01-20,0.75,0.8,0.75,0.78,57180.0
2023-01-23,0.77,0.79,0.77,0.78,10500.0
2023-01-24,0.76,0.815,0.76,0.815,38832.0
2023-01-25,0.83,0.83,0.81,0.82,5500.0
2023-01-26,0.82,0.83,0.82,0.83,30363.0
2023-01-27,0.8,0.84,0.8,0.82,26487.0
2023-01-30,0.78,0.82,0.78,0.81,76501.0
2023-01-31,0.8,0.81,0.8,0.81,68263.0
2023-02-01,0.81,0.81,0.8,0.81,15060.0
2023-02-02,0.82,0.83,0.79,0.81,73398.0
2023-02-03,0.78,0.8,0.78,0.8,17010.0
2023-02-06,0.76,0.81,0.76,0.76,13110.0
2023-02-07,0.78,0.79,0.78,0.78,32653.0
2023-02-08,0.79,0.8,0.79,0.8,44500.0
2023-02-09,0.8,0.81,0.78,0.78,16660.0
2023-02-10,0.78,0.79,0.76,0.78,16976.0
2023-02-13,0.76,0.78,0.76,0.76,32000.0
2023-02-14,0.78,0.79,0.77,0.78,47300.0
2023-02-15,0.78,0.81,0.76,0.81,87195.0
2023-02-16,0.76,0.77,0.76,0.77,34500.0
2023-02-17,0.76,0.76,0.73,0.73,28001.0
2023-02-21,0.72,0.72,0.68,0.7,46845.0
2023-02-22,0.7,0.7,0.66,0.69,38086.0
2023-02-23,0.67,0.69,0.66,0.66,7750.0
2023-02-24,0.66,0.69,0.66,0.69,2500.0
2023-02-27,0.71,0.71,0.68,0.71,11703.0
2023-02-28,0.71,0.71,0.69,0.71,20000.0
2023-03-01,0.7,0.73,0.7,0.72,22000.0
2023-03-02,0.69,0.72,0.69,0.72,13001.0
2023-03-03,0.71,0.73,0.7,0.71,10815.0
2023-03-06,0.68,0.7,0.68,0.695,12700.0
2023-03-07,0.69,0.69,0.68,0.685,21000.0
2023-03-08,0.68,0.69,0.68,0.69,1500.0
2023-03-09,0.67,0.71,0.67,0.67,12000.0
2023-03-10,0.68,0.71,0.62,0.65,132397.0
2023-03-13,0.66,0.72,0.66,0.7,28457.0
2023-03-14,0.7,0.75,0.7,0.73,46568.0
2023-03-15,0.73,0.73,0.68,0.7,14103.0
2023-03-16,0.68,0.7,0.68,0.7,2000.0
2023-03-17,0.71,0.72,0.7,0.71,24550.0
2023-03-20,0.73,0.75,0.73,0.75,21779.0
2023-03-21,0.74,0.74,0.73,0.73,1518.0
2023-03-22,0.72,0.74,0.72,0.74,12500.0
2023-03-23,0.75,0.76,0.74,0.75,15358.0
2023-03-24,0.75,0.77,0.75,0.76,128100.0
2023-03-27,0.76,0.76,0.76,0.76,1500.0
2023-03-28,0.78,0.78,0.76,0.77,6600.0
2023-03-29,0.72,0.74,0.72,0.73,31550.0
2023-03-30,0.75,0.77,0.75,0.77,96096.0
2023-03-31,0.79,0.8,0.78,0.79,43760.0
2023-04-03,0.79,0.84,0.79,0.84,47099.0
2023-04-04,0.82,0.88,0.82,0.86,270233.0
2023-04-05,0.86,0.86,0.85,0.86,11531.0
2023-04-06,0.85,0.9,0.85,0.9,35500.0
2023-04-10,0.9,0.9,0.87,0.88,52110.0
2023-04-11,0.9,0.92,0.87,0.92,75500.0
2023-04-12,0.9,0.94,0.89,0.93,127308.0
2023-04-13,0.94,0.97,0.88,0.95,215915.0
2023-04-14,0.94,0.95,0.92,0.95,35133.0
2023-04-17,0.92,0.95,0.92,0.94,112262.0
2023-04-18,0.94,0.95,0.94,0.95,5000.0
2023-04-19,0.93,0.93,0.91,0.92,7805.0
2023-04-20,0.91,0.93,0.83,0.87,250498.0
2023-04-21,0.85,0.86,0.84,0.85,241328.0
2023-04-24,0.89,0.89,0.85,0.86,20039.0
2023-04-25,0.85,0.88,0.84,0.86,100000.0
2023-04-26,0.88,0.88,0.85,0.86,40153.0
2023-04-27,0.83,0.84,0.8,0.84,64800.0
2023-04-28,0.82,0.84,0.81,0.84,34958.0
2023-05-01,0.83,0.85,0.83,0.85,67300.0
2023-05-02,0.83,0.86,0.83,0.85,29720.0
2023-05-03,0.85,0.88,0.85,0.88,12000.0
2023-05-04,0.89,0.94,0.87,0.94,85139.0
2023-05-05,0.9,0.99,0.9,0.98,123048.0
2023-05-08,0.94,0.98,0.92,0.92,34566.0
2023-05-09,0.97,0.97,0.95,0.97,18200.0
2023-05-10,0.99,0.99,0.93,0.93,12691.0
2023-05-11,0.91,0.93,0.9,0.93,24648.0
2023-05-12,0.9,0.91,0.9,0.91,9250.0
2023-05-15,0.91,0.91,0.88,0.89,23198.0
2023-05-16,0.87,0.88,0.84,0.85,46000.0
2023-05-17,0.85,0.85,0.85,0.85,17509.0
2023-05-18,0.87,0.87,0.83,0.83,30300.0
2023-05-19,0.84,0.84,0.84,0.84,14213.0
2023-05-23,0.82,0.82,0.79,0.79,53851.0
2023-05-24,0.76,0.82,0.76,0.82,16150.0
2023-05-25,0.77,0.79,0.77,0.79,7100.0
2023-05-26,0.79,0.8,0.77,0.78,39163.0
2023-05-29,0.77,0.78,0.77,0.78,16000.0
2023-05-30,0.79,0.79,0.74,0.76,94173.0
2023-05-31,0.74,0.78,0.74,0.78,11899.0
2023-06-01,0.76,0.79,0.76,0.79,17600.0
2023-06-02,0.79,0.79,0.76,0.76,23680.0
2023-06-05,0.74,0.77,0.74,0.77,1370.0
2023-06-06,0.77,0.77,0.77,0.77,1000.0
2023-06-07,0.75,0.79,0.75,0.76,600950.0
2023-06-08,0.75,0.81,0.75,0.785,143250.0
2023-06-09,0.79,0.79,0.78,0.78,1500.0
2023-06-12,0.78,0.78,0.75,0.75,25955.0
2023-06-13,0.77,0.77,0.75,0.75,284200.0
2023-06-14,0.75,0.75,0.75,0.75,41832.0
2023-06-15,0.75,0.77,0.75,0.77,26724.0
2023-06-16,0.78,0.78,0.76,0.77,8835.0
2023-06-19,0.79,0.79,0.77,0.77,1500.0
2023-06-20,0.82,0.82,0.77,0.78,17941.0
2023-06-21,0.68,0.79,0.68,0.78,119335.0
2023-06-22,0.81,0.82,0.79,0.79,48304.0
2023-06-23,0.8,0.81,0.77,0.8,96500.0
2023-06-26,0.81,0.82,0.79,0.8,30700.0
2023-06-27,0.8,0.8,0.8,0.8,18000.0
2023-06-28,0.79,0.79,0.77,0.79,21500.0
2023-06-29,0.78,0.8,0.78,0.8,27500.0
2023-06-30,0.77,0.8,0.77,0.8,4502.0
2023-07-04,0.81,0.84,0.78,0.795,29100.0
2023-07-05,0.8,0.8,0.77,0.79,14000.0
2023-07-06,0.77,0.77,0.75,0.76,43500.0
2023-07-07,0.79,0.79,0.77,0.77,34426.0
2023-07-10,0.77,0.77,0.76,0.77,32500.0
2023-07-11,0.78,0.8,0.77,0.79,96943.0
2023-07-12,0.8,0.84,0.8,0.83,84034.0
2023-07-13,0.83,0.85,0.83,0.84,33044.0
2023-07-14,0.85,0.86,0.84,0.85,19860.0
2023-07-17,0.83,0.85,0.815,0.82,7728.0
2023-07-18,0.81,0.85,0.8,0.85,31080.0
2023-07-19,0.84,0.88,0.84,0.84,120059.0
2023-07-20,0.84,0.86,0.84,0.86,41513.0
2023-07-21,0.85,0.85,0.83,0.85,342515.0
2023-07-24,0.84,0.87,0.84,0.86,25516.0
2023-07-25,0.85,0.85,0.82,0.83,552583.0
2023-07-26,0.81,0.82,0.81,0.81,14500.0
2023-07-27,0.81,0.81,0.8,0.8,303419.0
2023-07-28,0.81,0.81,0.78,0.78,10000.0
2023-07-31,0.79,0.83,0.79,0.83,15900.0
2023-08-01,0.8,0.81,0.78,0.8,265678.0
2023-08-02,0.79,0.8,0.79,0.79,201701.0
2023-08-03,0.81,0.82,0.78,0.82,164000.0
2023-08-04,0.81,0.85,0.81,0.84,28710.0
2023-08-08,0.83,0.83,0.83,0.83,1436710.0
2023-08-09,0.82,0.86,0.81,0.86,35703.0
2023-08-10,0.86,0.86,0.81,0.81,47674.0
2023-08-11,0.84,0.85,0.82,0.83,15107.0
2023-08-14,0.84,0.86,0.83,0.85,12700.0
2023-08-15,0.83,0.84,0.83,0.83,24889.0
2023-08-16,0.83,0.83,0.82,0.82,9461.0
2023-08-17,0.81,0.83,0.81,0.83,13450.0
2023-08-18,0.83,0.835,0.83,0.83,3500.0
2023-08-21,0.8,0.83,0.79,0.83,23000.0
2023-08-22,0.82,0.85,0.82,0.85,851676.0
2023-08-23,0.84,0.85,0.82,0.85,4500.0
2023-08-24,0.8,0.83,0.8,0.83,18850.0
2023-08-25,0.8,0.83,0.8,0.83,1001.0
2023-08-28,0.8,0.84,0.8,0.84,12500.0
2023-08-29,0.82,0.85,0.82,0.84,3500.0
2023-08-30,0.85,0.87,0.85,0.86,26000.0
2023-08-31,0.84,0.86,0.84,0.86,344.0
2023-09-01,0.87,0.9,0.86,0.9,70220.0
2023-09-05,0.89,0.89,0.875,0.89,6000.0
2023-09-06,0.86,0.88,0.86,0.88,2306.0
2023-09-07,0.85,0.87,0.85,0.87,1000.0
2023-09-08,0.85,0.87,0.85,0.85,17698.0
2023-09-11,0.87,0.87,0.84,0.85,5400.0
2023-09-12,0.85,0.86,0.84,0.84,4710.0
2023-09-13,0.87,0.87,0.83,0.85,25000.0
2023-09-14,0.82,0.85,0.82,0.85,9294.0
2023-09-15,0.86,0.87,0.85,0.87,1602.0
2023-09-18,0.85,0.87,0.84,0.87,13500.0
2023-09-19,0.87,0.89,0.87,0.89,28000.0
2023-09-20,0.91,0.94,0.9,0.94,70353.0
2023-09-21,0.93,0.93,0.87,0.87,29718.0
2023-09-22,0.89,0.91,0.88,0.91,5900.0
2023-09-25,0.9,0.93,0.89,0.9,19000.0
2023-09-26,0.9,0.9,0.87,0.88,35500.0
2023-09-27,0.86,0.86,0.82,0.83,51000.0
2023-09-28,0.82,0.83,0.79,0.79,100600.0
2023-09-29,0.8,0.81,0.8,0.81,4000.0
2023-10-02,0.79,0.8,0.79,0.8,3000.0
2023-10-03,0.8,0.81,0.78,0.78,8330.0
2023-10-04,0.77,0.81,0.77,0.8,2600.0
2023-10-05,0.79,0.82,0.79,0.8,1800.0
2023-10-06,0.82,0.82,0.74,0.74,51870.0
2023-10-10,0.77,0.79,0.77,0.79,8000.0
2023-10-11,0.76,0.77,0.76,0.76,3800.0
2023-10-12,0.77,0.79,0.74,0.78,13766.0
2023-10-13,0.78,0.8,0.78,0.78,1694400.0
2023-10-16,0.8,0.8,0.75,0.78,329000.0
2023-10-17,0.77,0.79,0.77,0.78,5827.0
2023-10-18,0.79,0.8,0.79,0.8,5720.0
2023-10-19,0.72,0.8,0.72,0.8,353991.0
2023-10-20,0.82,0.84,0.8,0.83,32000.0
2023-10-23,0.84,0.84,0.75,0.76,27570.0
2023-10-24,0.79,0.79,0.78,0.78,3030.0
2023-10-25,0.76,0.79,0.76,0.78,211500.0
2023-10-26,0.78,0.78,0.77,0.77,4760.0
2023-10-27,0.75,0.75,0.73,0.74,91689.0
2023-10-30,0.74,0.78,0.74,0.77,12072.0
2023-10-31,0.74,0.75,0.72,0.72,33600.0
2023-11-01,0.73,0.74,0.72,0.73,25500.0
2023-11-02,0.73,0.76,0.73,0.76,936427.0
2023-11-03,0.74,0.77,0.74,0.74,136549.0
2023-11-06,0.74,0.76,0.73,0.75,6522.0
2023-11-07,0.73,0.74,0.73,0.73,508700.0
2023-11-08,0.73,0.74,0.73,0.74,9000.0
2023-11-09,0.72,0.74,0.72,0.72,6070.0
2023-11-10,0.74,0.74,0.74,0.74,500.0
2023-11-13,0.72,0.73,0.71,0.71,20000.0
2023-11-14,0.71,0.75,0.71,0.75,220344.0
2023-11-15,0.75,0.83,0.75,0.82,829252.0
2023-11-16,0.84,0.87,0.82,0.84,97343.0
2023-11-17,0.87,0.87,0.8,0.81,45670.0
2023-11-20,0.85,0.85,0.81,0.83,61756.0
2023-11-21,0.84,0.85,0.82,0.82,122686.0
2023-11-22,0.82,0.86,0.82,0.83,47654.0
2023-11-23,0.87,0.87,0.83,0.87,15323.0
2023-11-24,0.84,0.85,0.84,0.84,19500.0
2023-11-27,0.85,0.88,0.85,0.87,42068.0
2023-11-28,0.86,0.88,0.86,0.88,5000.0
2023-11-29,0.89,0.9,0.86,0.86,33380.0
2023-11-30,0.83,0.89,0.83,0.88,49318.0
2023-12-01,0.89,0.94,0.87,0.91,124316.0
2023-12-04,0.94,0.94,0.88,0.9,40616.0
2023-12-05,0.89,0.9,0.88,0.9,80701.0
2023-12-06,0.88,0.89,0.87,0.89,81900.0
2023-12-07,0.88,0.9,0.87,0.87,39439.0
2023-12-08,0.87,0.89,0.87,0.87,47723.0
2023-12-11,0.87,0.87,0.85,0.85,7100.0
2023-12-12,0.86,0.87,0.82,0.83,23336.0
2023-12-13,0.84,0.87,0.82,0.87,26555.0
2023-12-14,0.89,0.89,0.84,0.86,24708.0
2023-12-15,0.86,0.87,0.85,0.86,32390.0
2023-12-18,0.87,0.88,0.86,0.86,10892.0
2023-12-19,0.9,0.9,0.84,0.88,14050.0
2023-12-20,0.88,0.9,0.87,0.87,24321.0
2023-12-21,0.98,1.14,0.94,1.1,3249551.0
2023-12-22,1.1,1.16,1.1,1.14,269775.0
2023-12-27,1.21,1.32,1.2,1.27,203448.0
2023-12-28,1.31,1.31,1.21,1.22,169560.0
2023-12-29,1.26,1.26,1.23,1.23,59820.0
2024-01-02,1.24,1.24,1.22,1.22,62213.0
2024-01-03,1.2,1.22,1.18,1.21,42413.0
2024-01-04,1.19,1.24,1.19,1.24,25985.0
2024-01-05,1.24,1.32,1.24,1.31,354042.0
2024-01-08,1.3,1.46,1.27,1.41,266869.0
2024-01-09,1.45,1.46,1.36,1.36,201323.0
2024-01-10,1.33,1.36,1.32,1.32,36465.0
2024-01-11,1.32,1.33,1.28,1.28,71215.0
2024-01-12,1.29,1.39,1.29,1.38,322513.0
2024-01-15,1.38,1.44,1.36,1.39,40020.0
2024-01-16,1.39,1.39,1.33,1.36,109188.0
2024-01-17,1.34,1.35,1.25,1.29,117294.0
2024-01-18,1.29,1.33,1.26,1.26,68290.0
2024-01-19,1.31,1.31,1.17,1.17,158339.0
2024-01-22,1.2,1.22,1.17,1.18,46564.0
2024-01-23,1.18,1.21,1.16,1.19,64719.0
2024-01-24,1.19,1.22,1.16,1.18,18352.0
2024-01-25,1.19,1.28,1.19,1.27,131944.0
2024-01-26,1.23,1.24,1.21,1.225,12807.0
2024-01-29,1.22,1.23,1.19,1.21,87021.0
2024-01-30,1.23,1.23,1.16,1.19,82800.0
2024-01-31,1.19,1.21,1.17,1.18,36383.0
2024-02-01,1.18,1.22,1.18,1.22,83534.0
2024-02-02,1.21,1.26,1.19,1.23,62244.0
2024-02-05,1.24,1.24,1.19,1.2,21558.0
2024-02-06,1.19,1.2,1.08,1.2,179584.0
2024-02-07,1.18,1.21,1.17,1.2,29203.0
2024-02-08,1.2,1.22,1.19,1.19,50500.0
2024-02-09,1.21,1.26,1.21,1.25,240902.0
2024-02-12,1.24,1.27,1.23,1.23,43860.0
2024-02-13,1.23,1.27,1.22,1.25,83700.0
2024-02-14,1.23,1.25,1.21,1.22,18412.0
2024-02-15,1.21,1.24,1.21,1.23,12737.0
2024-02-16,1.24,1.26,1.1,1.24,153395.0
2024-02-20,1.26,1.41,1.26,1.36,247847.0
2024-02-21,1.37,1.37,1.32,1.34,58159.0
2024-02-22,1.35,1.35,1.21,1.24,78964.0
2024-02-23,1.27,1.27,1.2,1.23,60511.0
2024-02-26,1.23,1.24,1.2,1.21,113400.0
2024-02-27,1.2,1.27,1.2,1.24,93481.0
2024-02-28,1.24,1.29,1.24,1.28,143141.0
2024-02-29,1.28,1.31,1.28,1.29,83161.0
2024-03-01,1.29,1.41,1.22,1.41,216015.0
2024-03-04,1.4,1.6,1.39,1.56,321008.0
2024-03-05,1.57,1.61,1.47,1.51,531890.0
2024-03-06,1.53,1.56,1.45,1.5,77171.0
2024-03-07,1.55,1.55,1.455,1.52,88812.0
2024-03-08,1.53,1.59,1.48,1.56,1231162.0
2024-03-11,1.58,1.61,1.54,1.59,518002.0
2024-03-12,1.6,1.6,1.51,1.6,149696.0
2024-03-13,1.61,1.65,1.52,1.65,1671190.0
2024-03-14,1.64,1.65,1.56,1.6,92626.0
2024-03-15,1.65,1.68,1.59,1.6,118380.0
2024-03-18,1.65,1.65,1.49,1.52,93123.0
2024-03-19,1.52,1.55,1.44,1.52,78619.0
2024-03-20,1.47,1.59,1.47,1.56,73300.0
2024-03-21,1.61,1.66,1.59,1.62,203418.0
2024-03-22,1.62,1.64,1.57,1.61,137969.0
2024-03-25,1.61,1.82,1.61,1.82,252199.0
2024-03-26,1.79,1.8,1.72,1.76,94216.0
2024-03-27,1.79,1.81,1.71,1.74,107064.0
2024-03-28,1.82,1.9,1.74,1.88,151082.0
2024-04-01,1.97,2.06,1.84,1.86,585438.0
2024-04-02,1.9,2.03,1.8,2.02,310873.0
2024-04-03,2.07,2.08,1.95,2.05,297099.0
2024-04-04,2.05,2.05,1.94,2.01,209786.0
2024-04-05,1.97,2.14,1.97,2.11,354593.0
2024-04-08,2.17,2.17,1.95,2.02,285025.0
2024-04-09,2.04,2.11,2.005,2.06,559689.0
2024-04-10,2.0,2.09,1.91,2.07,401478.0
2024-04-11,2.07,2.13,2.045,2.07,187933.0
2024-04-12,2.1,2.2,1.96,1.98,508193.0
2024-04-15,1.9,1.98,1.81,1.98,625000.0
2024-04-16,1.95,2.02,1.91,1.99,216833.0
2024-04-17,2.02,2.13,2.01,2.06,1085752.0
2024-04-18,2.08,2.1,2.01,2.05,649549.0
2024-04-19,2.04,2.09,2.01,2.06,184148.0
2024-04-22,1.92,2.01,1.88,1.99,234838.0
2024-04-23,1.94,2.05,1.92,2.04,324196.0
2024-04-24,2.06,2.07,1.94,1.96,505019.0
2024-04-25,1.96,2.08,1.91,2.07,243397.0
2024-04-26,2.09,2.15,2.07,2.15,204255.0
2024-04-29,2.19,2.35,2.15,2.25,581112.0
2024-04-30,2.25,2.305,2.14,2.22,853964.0
2024-05-01,2.2,2.35,2.19,2.29,302516.0
2024-05-02,2.3,2.4,2.25,2.28,337885.0
2024-05-03,2.28,2.4,2.2,2.27,471047.0
2024-05-06,2.36,2.41,2.31,2.39,343825.0
2024-05-07,2.42,2.52,2.365,2.39,512386.0
2024-05-08,2.38,2.48,2.35,2.36,243233.0
2024-05-09,2.4,2.42,2.31,2.32,298736.0
2024-05-10,2.37,2.43,2.32,2.43,301498.0
2024-05-13,2.39,2.46,2.34,2.34,304749.0
2024-05-14,2.33,2.37,2.31,2.32,207614.0
2024-05-15,2.36,2.37,2.25,2.34,192277.0
2024-05-16,2.33,2.33,2.17,2.21,233481.0
2024-05-17,2.26,2.38,2.25,2.34,352875.0
2024-05-21,2.37,2.54,2.37,2.49,492964.0
2024-05-22,2.48,2.5,2.42,2.42,301094.0
2024-05-23,2.41,2.49,2.4,2.42,273186.0
2024-05-24,2.46,2.52,2.455,2.47,425602.0
2024-05-27,2.48,2.55,2.45,2.45,199563.0
2024-05-28,2.5,2.58,2.46,2.51,466138.0
2024-05-29,2.5,2.51,2.45,2.46,344886.0
2024-05-30,2.46,2.54,2.43,2.45,290337.0
2024-05-31,2.51,2.535,2.47,2.5,278891.0
2024-06-03,2.49,2.51,2.405,2.41,210360.0
2024-06-04,2.33,2.35,2.245,2.3,495451.0
2024-06-05,2.3,2.35,2.23,2.29,379409.0
2024-06-06,2.3,2.42,2.28,2.34,216926.0
2024-06-07,2.28,2.29,2.1,2.13,278868.0
2024-06-10,2.1,2.25,2.1,2.24,270058.0
2024-06-11,2.21,2.22,2.12,2.12,220547.0
2024-06-12,2.16,2.22,2.15,2.15,153916.0
2024-06-13,2.11,2.19,2.07,2.13,257845.0
2024-06-14,2.2,2.2,2.11,2.15,124804.0
2024-06-17,2.12,2.18,2.09,2.14,269285.0
2024-06-18,2.09,2.225,2.09,2.21,213691.0
2024-06-19,2.11,2.25,2.11,2.18,66504.0
2024-06-20,2.19,2.375,2.19,2.34,590102.0
2024-06-21,2.34,2.4,2.23,2.28,256467.0
2024-06-24,2.26,2.4,2.26,2.35,279871.0
2024-06-25,2.36,2.38,2.31,2.32,3399659.0
2024-06-26,2.32,2.41,2.31,2.37,146038.0
2024-06-27,2.4,2.45,2.34,2.34,175376.0
2024-06-28,2.37,2.41,2.325,2.35,123502.0
2024-07-02,2.3,2.41,2.3,2.37,133926.0
2024-07-03,2.36,2.45,2.36,2.37,267482.0
2024-07-04,2.36,2.43,2.36,2.38,57540.0
2024-07-05,2.4,2.56,2.4,2.5,401372.0
2024-07-08,2.5,2.5,2.41,2.43,189170.0
2024-07-09,2.44,2.5,2.42,2.44,311924.0
2024-07-10,2.44,2.5,2.44,2.44,2908660.0
2024-07-11,2.47,2.53,2.41,2.5,746332.0
2024-07-12,2.43,2.52,2.41,2.5,343401.0
2024-07-15,2.5,2.66,2.49,2.6,492488.0
2024-07-16,2.64,2.73,2.62,2.68,430654.0
2024-07-17,2.7,2.7,2.56,2.56,441980.0
2024-07-18,2.6,2.6,2.5,2.54,218434.0
2024-07-19,2.48,2.52,2.44,2.44,179044.0
2024-07-22,2.45,2.49,2.375,2.42,266190.0
2024-07-23,2.4,2.46,2.34,2.44,172044.0
2024-07-24,2.41,2.555,2.41,2.42,257538.0
2024-07-25,2.39,2.43,2.315,2.4,180379.0
2024-07-26,2.41,2.48,2.39,2.46,139884.0
2024-07-29,2.46,2.5,2.4,2.44,85115.0
2024-07-30,2.43,2.45,2.375,2.39,107989.0
2024-07-31,2.43,2.55,2.43,2.54,124182.0
2024-08-01,2.5,2.53,2.37,2.43,140442.0
2024-08-02,2.44,2.45,2.28,2.32,224397.0
2024-08-06,2.22,2.24,2.13,2.18,172314.0
2024-08-07,2.19,2.2,2.07,2.12,318711.0
2024-08-08,2.1,2.19,2.1,2.13,209708.0
2024-08-09,1.97,2.01,1.71,1.85,992136.0
2024-08-12,1.86,1.91,1.8,1.82,395130.0
2024-08-13,1.88,1.92,1.825,1.83,300742.0
2024-08-14,1.84,2.0,1.82,2.0,287963.0
2024-08-15,1.92,1.99,1.9,1.94,212239.0
2024-08-16,2.0,2.0,1.92,1.92,178318.0
2024-08-19,1.92,2.11,1.92,2.08,193137.0
2024-08-20,2.14,2.21,2.09,2.17,273931.0
2024-08-21,2.18,2.21,2.09,2.16,78347.0
2024-08-22,2.15,2.15,2.085,2.12,97516.0
2024-08-23,2.08,2.205,2.08,2.19,194911.0
2024-08-26,2.19,2.19,2.1,2.12,96377.0
2024-08-27,2.11,2.12,2.065,2.09,75831.0
2024-08-28,2.07,2.07,2.01,2.07,76164.0
2024-08-29,2.07,2.1,2.05,2.05,59288.0
2024-08-30,2.09,2.09,1.96,1.96,72529.0
2024-09-03,1.92,1.95,1.83,1.86,226417.0
2024-09-04,1.83,1.9,1.82,1.82,93902.0
2024-09-05,1.9,1.925,1.81,1.81,115564.0
2024-09-06,1.79,1.82,1.74,1.74,589453.0
2024-09-09,1.76,1.81,1.75,1.77,102376.0
2024-09-10,1.76,1.89,1.76,1.86,250558.0
2024-09-11,1.89,1.92,1.86,1.92,96090.0
2024-09-12,1.95,2.07,1.93,1.99,362898.0
2024-09-13,2.06,2.1,2.04,2.06,103469.0
2024-09-16,2.08,2.08,2.0,2.0,64679.0
2024-09-17,2.02,2.05,2.01,2.05,84071.0
2024-09-18,2.03,2.08,1.975,2.02,112250.0
2024-09-19,2.03,2.03,1.94,1.97,97203.0
2024-09-20,2.0,2.03,1.95,1.95,164102.0
2024-09-23,1.97,2.005,1.945,1.96,136703.0
2024-09-24,1.94,2.03,1.935,1.96,242687.0
2024-09-25,1.97,2.07,1.96,2.03,238616.0
2024-09-26,2.04,2.06,1.98,1.99,114220.0
2024-09-27,1.99,1.99,1.92,1.95,152184.0
2024-09-30,1.91,1.93,1.895,1.93,159084.0
2024-10-01,1.92,1.96,1.9,1.93,400790.0
2024-10-02,1.93,1.96,1.88,1.94,373332.0
2024-10-03,1.91,1.93,1.88,1.88,102558.0
2024-10-04,1.9,1.96,1.88,1.89,147700.0
2024-10-07,1.91,1.94,1.86,1.87,72535.0
2024-10-08,1.86,1.88,1.83,1.84,39010.0
2024-10-09,1.81,1.835,1.78,1.81,105852.0
2024-10-10,1.82,1.93,1.82,1.91,124000.0
2024-10-11,1.95,1.97,1.925,1.95,56121.0
2024-10-15,1.96,2.04,1.92,2.01,177377.0
2024-10-16,2.02,2.05,1.97,1.97,109275.0
2024-10-17,1.99,2.01,1.93,1.93,68226.0
2024-10-18,1.99,2.11,1.95,2.08,254726.0
2024-10-21,2.19,2.3,2.17,2.27,346395.0
2024-10-22,2.33,2.35,2.245,2.31,145002.0
2024-10-23,2.34,2.41,2.32,2.41,157361.0
2024-10-24,2.48,2.55,2.42,2.49,515592.0
2024-10-25,2.53,2.56,2.42,2.45,137541.0
2024-10-28,2.45,2.46,2.38,2.4,94462.0
2024-10-29,2.38,2.52,2.37,2.49,149779.0
2024-10-30,2.51,2.52,2.41,2.46,102866.0
2024-10-31,2.45,2.46,2.31,2.4,172040.0
2024-11-01,2.41,2.455,2.335,2.35,80400.0
2024-11-04,2.34,2.43,2.245,2.25,83440.0
2024-11-05,2.3,2.31,2.2,2.24,119593.0
2024-11-06,2.19,2.24,2.165,2.21,71100.0
2024-11-07,2.24,2.25,2.175,2.24,195378.0
2024-11-08,2.18,2.26,2.0,2.02,325228.0
2024-11-11,2.0,2.0,1.89,1.94,398405.0
2024-11-12,1.9,2.03,1.86,2.01,389945.0
2024-11-13,1.94,2.12,1.94,2.01,558278.0
2024-11-14,2.02,2.08,1.99,2.03,51450.0
2024-11-15,2.06,2.105,1.97,2.01,63786.0
2024-11-18,2.04,2.155,2.03,2.03,130400.0
2024-11-19,2.07,2.19,1.99,2.01,502910.0
2024-11-20,2.01,2.01,1.945,1.98,142776.0
2024-11-21,2.0,2.0,1.89,1.96,910745.0
2024-11-22,1.96,2.085,1.94,2.05,147013.0
2024-11-25,2.0,2.1,1.92,2.01,299300.0
2024-11-26,2.01,2.01,1.96,1.96,122465.0
2024-11-27,2.01,2.05,1.98,2.03,89217.0
2024-11-28,1.99,2.07,1.97,1.99,27938.0
2024-11-29,2.05,2.05,1.97,1.98,82892.0
2024-12-02,2.0,2.0,1.875,1.9,101354.0
2024-12-03,1.9,2.01,1.9,1.98,198576.0
2024-12-04,1.96,1.98,1.9,1.9,89827.0
2024-12-05,1.92,1.92,1.875,1.89,49273.0
2024-12-06,1.87,1.88,1.83,1.85,156236.0
2024-12-09,1.86,1.96,1.85,1.88,172678.0
2024-12-10,1.91,1.95,1.865,1.9,68000.0
2024-12-11,1.89,1.96,1.88,1.93,84615.0
2024-12-12,1.92,1.92,1.865,1.9,69685.0
2024-12-13,1.87,1.9,1.83,1.9,167902.0
2024-12-16,1.88,1.91,1.82,1.91,211305.0
2024-12-17,1.86,1.86,1.795,1.82,268359.0
2024-12-18,1.81,1.85,1.72,1.72,96518.0
2024-12-19,1.73,1.78,1.73,1.78,133533.0
2024-12-20,1.75,1.81,1.74,1.75,109681.0
2024-12-23,1.76,1.79,1.74,1.76,48770.0
2024-12-24,1.81,1.82,1.77,1.82,18347.0
2024-12-27,1.78,1.82,1.77,1.8,48428.0
2024-12-30,1.78,1.8,1.75,1.76,82086.0
2024-12-31,1.76,1.8,1.76,1.79,32900.0
2025-01-02,1.8,1.905,1.8,1.89,146047.0
2025-01-03,1.92,1.92,1.83,1.86,48488.0
2025-01-06,1.82,1.85,1.8,1.8,100005.0
2025-01-07,1.84,1.89,1.81,1.83,66363.0
2025-01-08,1.83,1.89,1.775,1.86,91087.0
2025-01-09,1.88,1.88,1.83,1.84,28252.0
2025-01-10,1.81,1.85,1.79,1.79,135607.0
2025-01-13,1.79,1.79,1.74,1.75,90343.0
2025-01-14,1.77,1.82,1.72,1.77,602319.0
2025-01-15,1.76,1.77,1.64,1.65,227221.0
2025-01-16,1.65,1.66,1.57,1.57,299214.0
2025-01-17,1.57,1.6,1.545,1.56,206195.0
2025-01-20,1.6,1.6,1.52,1.54,41445.0
2025-01-21,1.57,1.66,1.54,1.62,310904.0
2025-01-22,1.63,1.66,1.61,1.65,105731.0
2025-01-23,1.64,1.705,1.61,1.7,152708.0
2025-01-24,1.68,1.73,1.67,1.67,102267.0
2025-01-27,1.63,1.66,1.61,1.63,68623.0
2025-01-28,1.66,1.71,1.64,1.7,153371.0
2025-01-29,1.67,1.76,1.56,1.65,706124.0
2025-01-30,1.66,1.76,1.59,1.65,555706.0
2025-01-31,1.7,1.7,1.585,1.6,111177.0
2025-02-03,1.65,1.69,1.6,1.65,635556.0
2025-02-04,1.66,1.68,1.63,1.68,972888.0
2025-02-05,1.67,1.77,1.67,1.76,439281.0
2025-02-06,1.76,1.77,1.69,1.71,445704.0
2025-02-07,1.75,1.75,1.675,1.68,265000.0
2025-02-10,1.74,1.805,1.72,1.78,694255.0
2025-02-11,1.79,1.83,1.77,1.79,85792.0
2025-02-12,1.78,1.85,1.77,1.82,86277.0
2025-02-13,1.85,1.88,1.81,1.88,83300.0
2025-02-14,1.88,1.93,1.79,1.79,127802.0
2025-02-18,1.8,1.86,1.78,1.8,69051.0
2025-02-19,1.81,1.83,1.78,1.83,101800.0
2025-02-20,1.81,1.92,1.81,1.89,175693.0
2025-02-21,1.86,1.89,1.81,1.85,292787.0
2025-02-24,1.84,1.88,1.74,1.81,96465.0
2025-02-25,1.81,1.81,1.735,1.77,117371.0
2025-02-26,1.77,1.82,1.73,1.82,62946.0
2025-02-27,1.78,1.78,1.7,1.7,102185.0
2025-02-28,1.67,1.67,1.58,1.67,102156.0
2025-03-03,1.69,1.7,1.64,1.65,102746.0
2025-03-04,1.66,1.68,1.59,1.66,135457.0
2025-03-05,1.68,1.76,1.68,1.76,61931.0
2025-03-06,1.7,1.79,1.7,1.77,129578.0
2025-03-07,1.76,1.84,1.75,1.78,146497.0
2025-03-10,1.75,1.77,1.635,1.66,212200.0
2025-03-11,1.67,1.78,1.67,1.77,74161.0
2025-03-12,1.74,1.85,1.725,1.77,182281.0
2025-03-13,1.76,1.94,1.75,1.93,319971.0
2025-03-14,1.95,1.96,1.915,1.92,54548.0
2025-03-17,1.9,2.04,1.88,2.02,81551.0
2025-03-18,1.96,1.96,1.8,1.8,284205.0
2025-03-19,1.79,1.915,1.78,1.89,166770.0
2025-03-20,1.88,1.94,1.87,1.89,76849.0
2025-03-21,1.85,1.85,1.79,1.79,75233.0
2025-03-24,1.8,1.85,1.735,1.75,82261.0
2025-03-25,1.76,1.8,1.75,1.78,114385.0
2025-03-26,1.78,1.81,1.76,1.76,36400.0
2025-03-27,1.82,1.83,1.77,1.82,68646.0
2025-03-28,1.82,1.84,1.76,1.79,76707.0
2025-03-31,1.79,1.82,1.71,1.77,159984.0
2025-04-01,1.76,1.77,1.65,1.67,157355.0
2025-04-02,1.67,1.67,1.62,1.66,72675.0
2025-04-03,1.6,1.66,1.57,1.64,145241.0
2025-04-04,1.64,1.65,1.505,1.51,161650.0
2025-04-07,1.51,1.61,1.43,1.52,200685.0
2025-04-08,1.55,1.57,1.45,1.46,154750.0
2025-04-09,1.5,1.665,1.49,1.65,166700.0
2025-04-10,1.58,1.74,1.58,1.72,237613.0
2025-04-11,1.78,1.94,1.78,1.83,197404.0
2025-04-14,1.81,1.91,1.78,1.87,131975.0
2025-04-15,1.87,1.9,1.84,1.84,116504.0
2025-04-16,1.91,1.96,1.9,1.93,285445.0
2025-04-17,1.94,1.94,1.835,1.85,117473.0
2025-04-21,1.92,1.94,1.86,1.94,124802.0
2025-04-22,1.95,1.95,1.84,1.84,155365.0
2025-04-23,1.83,1.83,1.76,1.78,189994.0
2025-04-24,1.81,1.89,1.76,1.88,318012.0
2025-04-25,1.85,1.87,1.8,1.83,237060.0
2025-04-28,1.81,1.9,1.81,1.88,34646.0
2025-04-29,1.89,1.89,1.83,1.85,55087.0
2025-04-30,1.8,1.88,1.79,1.87,82076.0
2025-05-01,1.84,1.85,1.79,1.84,202800.0
2025-05-02,1.85,1.85,1.8,1.82,48567.0
2025-05-05,1.87,1.905,1.84,1.88,318176.0
2025-05-06,1.92,2.29,1.88,2.28,549977.0
2025-05-07,2.25,2.255,2.1,2.18,523965.0
2025-05-08,2.18,2.24,2.065,2.07,101789.0
2025-05-09,2.18,2.24,2.14,2.24,84363.0
2025-05-12,2.1,2.19,2.04,2.17,155074.0
2025-05-13,2.18,2.23,2.1,2.14,104619.0
2025-05-14,2.09,2.09,1.98,2.0,146914.0
2025-05-15,1.9,1.9,1.68,1.77,798434.0
2025-05-16,1.73,1.82,1.7,1.8,674275.0
2025-05-20,1.8,1.92,1.78,1.9,94007.0
2025-05-21,1.91,1.96,1.87,1.88,103898.0
2025-05-22,1.93,1.93,1.845,1.88,86430.0
2025-05-23,1.9,1.96,1.86,1.94,117847.0
2025-05-26,1.86,1.94,1.85,1.88,38397.0
2025-05-27,1.86,1.9,1.85,1.89,154683.0
2025-05-28,1.91,1.93,1.88,1.92,48303.0
2025-05-29,1.9,1.92,1.815,1.9,216190.0
2025-05-30,1.88,1.88,1.82,1.86,32113.0
2025-06-02,1.89,2.05,1.89,1.98,350786.0
2025-06-03,1.94,2.07,1.94,2.05,230400.0
2025-06-04,2.05,2.11,2.02,2.04,101910.0
2025-06-05,2.04,2.13,2.0,2.02,139585.0
2025-06-06,2.02,2.02,1.92,1.98,182480.0
2025-06-09,1.97,2.02,1.94,1.98,127544.0
2025-06-10,2.0,2.0,1.9,1.93,172196.0
2025-06-11,1.93,1.96,1.89,1.95,158805.0
2025-06-12,1.96,2.1,1.95,2.06,184994.0
2025-06-13,2.1,2.1,2.02,2.04,417292.0
2025-06-16,2.02,2.02,1.89,1.9,690505.0
2025-06-17,1.89,1.95,1.86,1.89,1088660.0
2025-06-18,1.92,1.92,1.87,1.9,415921.0
2025-06-19,1.88,1.885,1.855,1.87,36910.0
2025-06-20,1.89,1.89,1.83,1.83,268953.0
2025-06-23,1.87,1.94,1.85,1.93,177729.0
2025-06-24,1.87,1.92,1.77,1.83,280389.0
2025-06-25,1.86,1.86,1.77,1.77,1209146.0
2025-06-26,1.78,1.8,1.74,1.74,1574604.0
2025-06-27,1.71,1.73,1.67,1.7,99916.0
2025-06-30,1.7,1.74,1.685,1.73,206172.0
2025-07-02,1.75,1.8,1.73,1.8,824864.0
2025-07-03,1.78,1.82,1.77,1.79,59311.0
2025-07-04,1.77,1.77,1.75,1.75,19500.0
2025-07-07,1.77,1.85,1.72,1.85,354524.0
2025-07-08,1.85,1.85,1.78,1.81,159707.0
2025-07-09,1.82,1.85,1.79,1.83,57657.0
2025-07-10,1.81,1.83,1.78,1.8,118387.0
2025-07-11,1.83,1.91,1.82,1.84,141365.0
2025-07-14,1.87,1.95,1.86,1.93,380807.0
2025-07-15,1.95,1.98,1.91,1.97,94781.0
2025-07-16,1.97,1.99,1.88,1.89,86568.0
2025-07-17,1.87,1.88,1.83,1.87,44334.0
2025-07-18,1.87,1.9,1.83,1.83,42899.0
2025-07-21,1.87,2.07,1.87,2.01,268794.0
2025-07-22,2.05,2.09,2.03,2.04,199957.0
2025-07-23,2.02,2.06,2.0,2.04,64250.0
2025-07-24,2.03,2.05,1.99,2.02,58675.0
2025-07-25,1.99,2.05,1.97,2.03,90664.0
2025-07-28,2.06,2.06,1.95,2.0,78770.0
2025-07-29,1.97,2.01,1.91,1.91,140410.0
2025-07-30,1.94,1.99,1.77,1.8,398248.0
2025-07-31,1.81,1.87,1.8,1.84,136088.0
2025-08-01,1.9,1.935,1.835,1.91,129320.0
2025-08-05,1.95,2.02,1.93,2.02,92487.0
2025-08-06,2.01,2.05,1.98,2.03,162059.0
2025-08-07,2.05,2.18,2.04,2.08,247058.0
2025-08-08,2.08,2.13,2.06,2.08,77346.0
2025-08-11,2.02,2.14,2.02,2.13,139838.0
2025-08-12,2.11,2.205,2.11,2.14,222159.0
2025-08-13,2.16,2.2,2.13,2.16,147180.0
2025-08-14,2.29,2.68,2.29,2.68,1020300.0
2025-08-15,2.65,2.83,2.64,2.8,883333.0
2025-08-18,2.79,2.895,2.78,2.88,459330.0
2025-08-19,2.89,2.94,2.75,2.77,720762.0
2025-08-20,2.82,2.85,2.74,2.77,1118200.0
2025-08-21,2.85,2.93,2.8,2.91,2280661.0
2025-08-22,2.91,2.99,2.84,2.93,1742004.0
2025-08-25,2.95,2.95,2.875,2.91,939604.0
2025-08-26,2.92,3.0,2.91,2.93,1651337.0
2025-08-27,2.95,2.95,2.89,2.91,1235162.0
2025-08-28,2.91,2.97,2.885,2.89,1275734.0
2025-08-29,2.91,3.01,2.91,2.97,3152142.0
2025-09-02,3.05,3.23,2.97,3.19,3206562.0
2025-09-03,3.25,3.43,3.22,3.43,1309128.0
2025-09-04,3.4,3.42,3.28,3.31,542173.0
2025-09-05,3.37,3.51,3.31,3.51,722553.0
2025-09-08,3.55,3.66,3.49,3.63,820668.0
2025-09-09,3.69,3.69,3.53,3.55,453352.0
2025-09-10,3.38,3.42,3.01,3.26,1037806.0
2025-09-11,3.25,3.49,3.2,3.44,690877.0
2025-09-12,3.52,3.56,3.43,3.51,532058.0
2025-09-15,3.5,3.52,3.41,3.5,518480.0
2025-09-16,3.5,3.52,3.405,3.43,683640.0
2025-09-17,3.39,3.47,3.31,3.31,474419.0
2025-09-18,3.33,3.33,3.25,3.25,179213.0
2025-09-19,3.25,3.44,3.21,3.41,620412.0
2025-09-22,3.55,3.55,3.4,3.47,462589.0
2025-09-23,3.43,3.45,3.04,3.07,3800798.0
2025-09-24,3.07,3.09,2.98,3.04,1260246.0
2025-09-25,3.06,3.09,3.0,3.02,675199.0
2025-09-26,3.01,3.15,2.98,3.14,1463292.0
2025-09-29,3.25,3.26,3.075,3.09,1147349.0
2025-09-30,3.06,3.09,2.97,3.03,1197480.0
2025-10-01,3.09,3.14,2.98,3.14,2171561.0
2025-10-02,3.15,3.29,3.055,3.29,1418618.0
2025-10-03,3.29,3.51,3.23,3.5,1130801.0
2025-10-06,3.57,3.77,3.49,3.5,1274658.0
2025-10-07,3.6,3.67,3.495,3.55,997902.0
2025-10-08,3.68,3.98,3.65,3.94,1438056.0
2025-10-09,4.01,4.05,3.71,3.86,1498856.0
2025-10-10,3.89,4.02,3.82,3.82,992288.0
2025-10-14,3.9,4.06,3.89,3.98,1239207.0
2025-10-15,4.0,4.26,3.98,4.25,1884647.0
2025-10-16,4.26,4.38,4.21,4.28,1176775.0
2025-10-17,4.19,4.28,3.975,4.04,937855.0
2025-10-20,4.12,4.3,4.04,4.17,1303983.0
2025-10-21,3.86,3.985,3.615,3.64,1087527.0
2025-10-22,3.52,3.72,3.5,3.71,986414.0
2025-10-23,3.8,3.89,3.79,3.84,856122.0
2025-10-24,3.8,3.98,3.76,3.81,740197.0
2025-10-27,3.65,3.73,3.465,3.48,974686.0
2025-10-28,3.39,3.56,3.38,3.46,588067.0
2025-10-29,3.6,3.61,3.37,3.38,545607.0
2025-10-30,3.38,3.505,3.37,3.46,377576.0
2025-10-31,3.48,3.48,3.32,3.36,410061.0
2025-11-03,3.35,3.44,3.28,3.36,501242.0
2025-11-04,3.27,3.285,3.18,3.21,575538.0
2025-11-05,3.27,3.37,3.26,3.35,532003.0
2025-11-06,3.35,3.47,3.31,3.34,689066.0
2025-11-07,2.81,3.075,2.8,2.85,1656559.0
2025-11-10,2.95,3.26,2.95,3.15,973104.0
2025-11-11,3.15,3.25,3.09,3.16,477909.0
2025-11-12,3.2,3.31,3.1,3.27,553414.0
2025-11-13,3.34,3.34,3.15,3.19,370570.0
2025-11-14,3.01,3.15,3.01,3.09,521989.0
2025-11-17,3.07,3.15,2.99,3.01,499098.0
2025-11-18,3.03,3.07,2.975,3.01,514625.0
2025-11-19,3.07,3.18,2.98,3.09,831642.0
2025-11-20,3.1,3.215,2.88,2.9,849170.0
2025-11-21,3.0,3.0,2.81,2.84,869864.0
2025-11-24,2.89,3.09,2.89,3.09,528362.0
2025-11-25,3.14,3.21,3.05,3.19,467119.0
2025-11-26,3.31,3.37,3.27,3.3,775678.0