Date,Open,High,Low,Close,Adj Close,Volume
2012-05-10,9.970000,10.000000,9.500000,9.800000,7.945550,6900
2012-05-11,9.700000,9.700000,9.700000,9.700000,7.864471,300
2012-05-14,9.800000,9.800000,9.800000,9.800000,7.945550,100
2012-05-15,9.750000,9.750000,9.750000,9.750000,7.905012,300
2012-05-16,9.750000,9.750000,9.750000,9.750000,7.905012,0
2012-05-17,9.600000,9.600000,9.600000,9.600000,7.783393,800
2012-05-18,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-05-21,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-05-22,9.690000,9.690000,9.690000,9.690000,7.856363,1500
2012-05-23,9.770000,9.770000,9.600000,9.600000,7.783393,153600
2012-05-24,9.600000,9.600000,9.600000,9.600000,7.783393,37000
2012-05-25,9.600000,9.600000,9.600000,9.600000,7.783393,61700
2012-05-29,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-05-30,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-05-31,9.590000,9.610000,9.560000,9.610000,7.791504,400
2012-06-01,9.610000,9.610000,9.610000,9.610000,7.791504,0
2012-06-04,9.610000,9.610000,9.610000,9.610000,7.791504,0
2012-06-05,9.610000,9.610000,9.610000,9.610000,7.791504,0
2012-06-06,9.550000,9.700000,9.550000,9.700000,7.864471,1000
2012-06-07,9.700000,9.700000,9.700000,9.700000,7.864471,0
2012-06-08,9.550000,9.550000,9.550000,9.550000,7.742855,500
2012-06-11,9.550000,9.550000,9.550000,9.550000,7.742855,0
2012-06-12,9.550000,9.550000,9.550000,9.550000,7.742855,0
2012-06-13,9.600000,9.600000,9.600000,9.600000,7.783393,1000
2012-06-14,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-15,9.600000,9.600000,9.600000,9.600000,7.783393,100
2012-06-18,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-19,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-20,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-21,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-22,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-25,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-26,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-27,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-28,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-06-29,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-02,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-03,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-05,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-06,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-09,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-10,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-11,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-12,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-13,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-16,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-17,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-18,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-19,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-20,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-23,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-24,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-25,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-26,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-27,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-30,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-07-31,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-01,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-02,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-03,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-06,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-07,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-08,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-09,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-10,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-13,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-14,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-15,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-16,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-17,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-20,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-21,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-22,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-23,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-24,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-27,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-28,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-29,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-30,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-08-31,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-09-04,9.600000,9.600000,9.600000,9.600000,7.783393,100
2012-09-05,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-09-06,9.600000,9.600000,9.600000,9.600000,7.783393,0
2012-09-07,9.660000,9.850000,9.610000,9.680000,7.848257,33200
2012-09-10,9.680000,9.680000,9.680000,9.680000,7.848257,0
2012-09-11,9.680000,9.680000,9.680000,9.680000,7.848257,0
2012-09-12,9.680000,9.680000,9.680000,9.680000,7.848257,0
2012-09-13,9.800000,9.800000,9.720000,9.720000,7.880686,200
2012-09-14,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-17,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-18,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-19,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-20,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-21,9.720000,9.720000,9.720000,9.720000,7.880686,0
2012-09-24,9.800000,9.800000,9.800000,9.800000,7.945550,1300
2012-09-25,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-09-26,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-09-27,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-09-28,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-01,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-02,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-03,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-04,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-05,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-08,9.800000,9.800000,9.800000,9.800000,7.945550,100
2012-10-09,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-10,9.850000,9.850000,9.850000,9.850000,7.986088,100
2012-10-11,9.850000,9.850000,9.850000,9.850000,7.986088,900
2012-10-12,9.850000,9.850000,9.850000,9.850000,7.986088,0
2012-10-15,9.860000,9.860000,9.810000,9.810000,7.953657,400
2012-10-16,9.810000,9.810000,9.810000,9.810000,7.953657,0
2012-10-17,9.810000,9.810000,9.810000,9.810000,7.953657,0
2012-10-18,9.800000,9.800000,9.800000,9.800000,7.945550,1000
2012-10-19,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-22,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-23,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-24,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-25,9.800000,9.800000,9.800000,9.800000,7.945550,0
2012-10-26,9.810000,9.810000,9.810000,9.810000,7.953657,100
2012-10-31,9.810000,9.810000,9.810000,9.810000,7.953657,0
2012-11-01,9.810000,9.810000,9.810000,9.810000,7.953657,0
2012-11-02,12.660000,12.660000,9.900000,9.900000,8.026625,1200
2012-11-05,9.900000,9.900000,9.900000,9.900000,8.026625,100
2012-11-06,9.900000,9.900000,9.900000,9.900000,8.026625,0
2012-11-07,9.900000,9.900000,9.900000,9.900000,8.026625,0
2012-11-08,9.900000,9.900000,9.900000,9.900000,8.026625,0
2012-11-09,9.900000,9.900000,9.900000,9.900000,8.026625,0
2012-11-12,9.850000,9.850000,9.840000,9.840000,7.977980,1900
2012-11-13,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-14,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-15,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-16,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-19,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-20,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-21,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-23,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-26,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-27,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-28,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-29,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-11-30,9.850000,9.850000,9.850000,9.850000,7.986088,40000
2012-12-03,9.850000,9.850000,9.850000,9.850000,7.986088,159000
2012-12-04,9.850000,9.850000,9.850000,9.850000,7.986088,0
2012-12-05,9.850000,9.850000,9.850000,9.850000,7.986088,0
2012-12-06,9.850000,9.850000,9.850000,9.850000,7.986088,0
2012-12-07,9.850000,9.850000,9.850000,9.850000,7.986088,0
2012-12-10,9.850000,9.850000,9.850000,9.850000,7.986088,18900
2012-12-11,9.840000,9.840000,9.840000,9.840000,7.977980,1000
2012-12-12,9.840000,9.850000,9.810000,9.840000,7.977980,50700
2012-12-13,9.840000,9.840000,9.840000,9.840000,7.977980,0
2012-12-14,9.800000,9.940000,9.800000,9.940000,8.059056,300
2012-12-17,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-18,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-19,9.840000,9.940000,9.840000,9.940000,8.059056,200
2012-12-20,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-21,9.940000,9.940000,9.940000,9.940000,8.059056,100
2012-12-24,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-26,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-27,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-28,9.940000,9.940000,9.940000,9.940000,8.059056,0
2012-12-31,9.900000,9.940000,9.880000,9.880000,8.010410,13200
2013-01-02,9.880000,9.950000,9.870000,9.870000,8.002304,3200
2013-01-03,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-04,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-07,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-08,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-09,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-10,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-11,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-14,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-15,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-16,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-17,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-18,9.870000,9.870000,9.870000,9.870000,8.002304,0
2013-01-22,9.950000,9.950000,9.950000,9.950000,8.067164,200
2013-01-23,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-01-24,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-01-25,9.950000,9.950000,9.950000,9.950000,8.067164,200
2013-01-28,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-01-29,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-01-30,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-01-31,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-01,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-04,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-05,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-06,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-07,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-08,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-11,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-12,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-13,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-14,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-15,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-19,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-20,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-21,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-22,9.950000,9.950000,9.950000,9.950000,8.067164,0
2013-02-25,9.930000,10.000000,9.900000,10.000000,8.107703,12200
2013-02-26,9.900000,9.900000,9.900000,9.900000,8.026625,100
2013-02-27,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-02-28,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-01,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-04,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-05,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-06,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-07,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-08,9.900000,9.900000,9.900000,9.900000,8.026625,0
2013-03-11,9.990000,9.990000,9.990000,9.990000,8.099594,100
2013-03-12,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-13,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-14,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-15,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-18,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-19,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-20,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-21,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-22,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-25,9.900000,9.990000,9.900000,9.990000,8.099594,200
2013-03-26,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-27,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-03-28,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-01,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-02,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-03,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-04,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-05,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-08,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-09,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-10,9.990000,9.990000,9.990000,9.990000,8.099594,100
2013-04-11,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-12,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-15,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-16,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-17,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-18,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-04-19,10.000000,10.000000,9.900000,10.000000,8.107703,400
2013-04-22,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-23,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-24,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-25,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-26,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-29,10.000000,10.000000,10.000000,10.000000,8.107703,0
2013-04-30,9.920000,9.920000,9.920000,9.920000,8.042843,100
2013-05-01,9.990000,9.990000,9.990000,9.990000,8.099594,1000
2013-05-02,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-03,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-06,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-07,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-08,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-09,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-10,9.950000,9.950000,9.940000,9.940000,8.059056,30000
2013-05-13,9.940000,9.940000,9.920000,9.920000,8.042843,15600
2013-05-14,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-15,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-16,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-17,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-20,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-21,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-22,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-23,9.920000,9.920000,9.920000,9.920000,8.042843,0
2013-05-24,9.920000,9.990000,9.920000,9.990000,8.099594,600
2013-05-28,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-05-29,9.990000,9.990000,9.980000,9.980000,8.091488,200
2013-05-30,9.980000,9.980000,9.980000,9.980000,8.091488,0
2013-05-31,9.980000,9.980000,9.980000,9.980000,8.091488,0
2013-06-03,9.990000,9.990000,9.990000,9.990000,8.099594,300
2013-06-04,9.990000,9.990000,9.990000,9.990000,8.099594,200
2013-06-05,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-06,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-07,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-10,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-11,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-12,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-13,9.990000,9.990000,9.990000,9.990000,8.099594,0
2013-06-14,9.930000,9.930000,9.930000,9.930000,8.050948,100
2013-06-17,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-18,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-19,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-20,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-21,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-24,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-25,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-26,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-27,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-06-28,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-01,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-02,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-03,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-05,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-08,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-09,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-10,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-11,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-12,9.930000,9.930000,9.930000,9.930000,8.050948,0
2013-07-15,9.940000,10.040000,9.940000,10.040000,8.140133,2900
2013-07-16,10.040000,10.040000,10.040000,10.040000,8.140133,0
2013-07-17,10.040000,10.040000,10.040000,10.040000,8.140133,0
2013-07-18,10.040000,10.040000,10.040000,10.040000,8.140133,0
2013-07-19,10.040000,10.040000,10.040000,10.040000,8.140133,0
2013-07-22,10.040000,10.040000,10.040000,10.040000,8.140133,0
2013-07-23,10.000000,10.000000,10.000000,10.000000,8.107703,9900
2013-07-24,10.050000,10.050000,10.050000,10.050000,8.148243,2000
2013-07-25,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-07-26,10.050000,10.050000,10.050000,10.050000,8.148243,300
2013-07-29,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-07-30,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-07-31,10.050000,10.050000,10.050000,10.050000,8.148243,100
2013-08-01,10.050000,10.050000,10.050000,10.050000,8.148243,200
2013-08-02,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-05,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-06,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-07,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-08,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-09,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-12,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-13,10.000000,10.040000,10.000000,10.040000,8.140133,2100
2013-08-14,10.050000,10.050000,10.050000,10.050000,8.148243,400
2013-08-15,10.050000,10.050000,10.050000,10.050000,8.148243,0
2013-08-16,10.050000,10.050000,10.050000,10.050000,8.148243,1000
2013-08-19,10.130000,10.140000,10.080000,10.080000,8.172566,5300
2013-08-20,10.100000,10.100000,10.000000,10.080000,8.172566,7100
2013-08-21,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-22,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-23,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-26,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-27,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-28,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-29,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-08-30,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-03,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-04,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-05,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-06,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-09,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-10,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-11,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-12,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-13,10.080000,10.080000,10.080000,10.080000,8.172566,0
2013-09-16,10.020000,10.030000,10.020000,10.030000,8.132027,1100
2013-09-17,10.030000,10.030000,10.030000,10.030000,8.132027,3600
2013-09-18,10.030000,10.030000,10.030000,10.030000,8.132027,0
2013-09-19,10.030000,10.030000,10.030000,10.030000,8.132027,0
2013-09-20,10.030000,10.030000,10.030000,10.030000,8.132027,0
2013-09-23,10.030000,10.030000,10.030000,10.030000,8.132027,0
2013-09-24,10.030000,10.030000,10.030000,10.030000,8.132027,0
2013-09-25,10.100000,10.230000,10.060000,10.180000,8.253642,103800
2013-09-26,10.180000,10.180000,10.100000,10.170000,8.245535,6900
2013-09-27,10.180000,10.180000,10.030000,10.060000,8.156350,53600
2013-09-30,10.020000,10.070000,10.020000,10.070000,8.164457,200
2013-10-01,9.720000,10.180000,9.720000,10.150000,8.229320,26100
2013-10-02,9.890000,10.180000,9.890000,10.150000,8.229320,10300
2013-10-03,10.080000,10.180000,10.080000,10.150000,8.229320,13000
2013-10-04,10.090000,10.150000,10.090000,10.150000,8.229320,1800
2013-10-07,10.150000,10.180000,10.150000,10.170000,8.245535,20100
2013-10-08,10.170000,10.180000,10.150000,10.160000,8.237425,30100
2013-10-09,10.160000,10.160000,10.150000,10.150000,8.229320,11000
2013-10-10,10.180000,10.180000,10.180000,10.180000,8.253642,400
2013-10-11,10.180000,10.180000,10.150000,10.150000,8.229320,3100
2013-10-14,10.150000,10.150000,10.150000,10.150000,8.229320,6400
2013-10-15,10.150000,10.160000,10.140000,10.150000,8.229320,4200
2013-10-16,10.150000,10.150000,10.150000,10.150000,8.229320,2500
2013-10-17,10.150000,10.150000,10.150000,10.150000,8.229320,0
2013-10-18,10.180000,10.180000,10.150000,10.160000,8.237425,16600
2013-10-21,10.160000,10.160000,10.160000,10.160000,8.237425,400
2013-10-22,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-10-23,10.160000,10.160000,10.160000,10.160000,8.237425,1300
2013-10-24,10.160000,10.160000,10.160000,10.160000,8.237425,1100
2013-10-25,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-10-28,10.160000,10.160000,10.160000,10.160000,8.237425,3400
2013-10-29,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-10-30,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-10-31,10.180000,10.180000,9.600000,10.140000,8.221211,1800
2013-11-01,10.100000,10.170000,10.100000,10.160000,8.237425,35600
2013-11-04,10.160000,10.180000,10.160000,10.180000,8.253642,100100
2013-11-05,10.070000,10.170000,10.070000,10.170000,8.245535,1300
2013-11-06,10.170000,10.170000,10.170000,10.170000,8.245535,0
2013-11-07,10.170000,10.170000,10.170000,10.170000,8.245535,0
2013-11-08,10.170000,10.170000,10.170000,10.170000,8.245535,1600
2013-11-11,10.170000,10.170000,10.170000,10.170000,8.245535,1800
2013-11-12,10.160000,10.160000,10.160000,10.160000,8.237425,100
2013-11-13,10.160000,10.160000,10.160000,10.160000,8.237425,2100
2013-11-14,10.160000,10.160000,10.160000,10.160000,8.237425,200
2013-11-15,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-11-18,10.170000,10.170000,10.170000,10.170000,8.245535,45700
2013-11-19,10.170000,10.170000,10.170000,10.170000,8.245535,0
2013-11-20,10.170000,10.180000,10.170000,10.170000,8.245535,21900
2013-11-21,10.170000,10.180000,10.170000,10.170000,8.245535,15200
2013-11-22,10.170000,10.170000,10.170000,10.170000,8.245535,100
2013-11-25,10.180000,10.180000,10.100000,10.100000,8.188781,4700
2013-11-26,10.100000,10.100000,10.100000,10.100000,8.188781,0
2013-11-27,10.100000,10.100000,10.100000,10.100000,8.188781,0
2013-11-29,10.170000,10.170000,10.170000,10.170000,8.245535,2600
2013-12-02,10.170000,10.170000,10.170000,10.170000,8.245535,14700
2013-12-03,10.170000,10.170000,10.170000,10.170000,8.245535,2000
2013-12-04,10.160000,10.160000,10.110000,10.110000,8.196887,3400
2013-12-05,10.170000,10.170000,10.170000,10.170000,8.245535,900
2013-12-06,10.170000,10.170000,10.160000,10.160000,8.237425,8900
2013-12-09,10.160000,10.160000,10.160000,10.160000,8.237425,0
2013-12-10,10.180000,10.180000,10.110000,10.110000,8.196887,2800
2013-12-11,10.180000,10.180000,10.170000,10.180000,8.253642,6600
2013-12-12,10.180000,10.180000,10.180000,10.180000,8.253642,4300
2013-12-13,10.000000,10.000000,10.000000,10.000000,8.107703,1900
2013-12-16,10.130000,10.170000,9.310000,9.310000,7.548271,2900
2013-12-17,10.180000,10.230000,10.080000,10.190000,8.261749,79200
2013-12-18,10.180000,10.190000,10.180000,10.190000,8.261749,4500
2013-12-19,10.010000,10.400000,10.010000,10.260000,8.318504,42500
2013-12-20,10.320000,10.320000,10.180000,10.180000,8.253642,993600
2013-12-23,10.100000,10.100000,9.040000,9.430000,7.645564,5900
2013-12-24,9.430000,9.430000,9.430000,9.430000,7.645564,0
2013-12-26,8.750000,8.750000,8.750000,8.750000,7.094240,300
2013-12-27,8.750000,9.530000,8.150000,9.500000,7.702318,10100
2013-12-30,9.030000,9.030000,8.850000,8.850000,7.175318,1700
2013-12-31,8.740000,8.850000,8.550000,8.550000,6.932086,1100
2014-01-02,8.520000,8.600000,8.500000,8.600000,6.972626,8200
2014-01-03,8.590000,8.700000,8.590000,8.600000,6.972626,6000
2014-01-06,8.640000,9.420000,8.640000,9.420000,7.637456,10300
2014-01-07,9.370000,9.460000,9.310000,9.310000,7.548271,4500
2014-01-08,9.250000,9.950000,9.050000,9.950000,8.067164,6200
2014-01-09,10.000000,10.030000,8.550000,9.100000,7.378011,21100
2014-01-10,9.060000,9.300000,8.720000,9.000000,7.296933,3600
2014-01-13,9.050000,9.050000,8.650000,8.650000,7.013164,9200
2014-01-14,8.990000,8.990000,8.800000,8.800000,7.134778,6000
2014-01-15,8.950000,9.250000,8.850000,9.200000,7.459087,14500
2014-01-16,8.860000,9.380000,8.860000,9.000000,7.296933,1000
2014-01-17,8.910000,8.940000,8.900000,8.940000,7.248286,1300
2014-01-21,9.000000,9.270000,9.000000,9.270000,7.515840,4600
2014-01-22,9.300000,10.010000,9.100000,9.990000,8.099594,15200
2014-01-23,10.240000,10.240000,9.500000,10.000000,8.107703,21400
2014-01-24,10.030000,10.030000,9.640000,10.000000,8.107703,7700
2014-01-27,10.000000,10.000000,9.660000,9.950000,8.067164,3500
2014-01-28,9.910000,9.950000,9.510000,9.950000,8.067164,1400
2014-01-29,9.510000,10.510000,9.510000,10.000000,8.107703,5000
2014-01-30,10.000000,10.100000,9.970000,9.990000,8.099594,4100
2014-01-31,10.050000,10.050000,9.930000,9.930000,8.050948,13100
2014-02-03,9.930000,9.930000,9.930000,9.930000,8.050948,0
2014-02-04,9.930000,10.000000,9.500000,9.750000,7.905012,8900
2014-02-05,9.740000,9.990000,9.740000,9.920000,8.042843,18300
2014-02-06,9.920000,9.920000,9.920000,9.920000,8.042843,0
2014-02-07,9.400000,9.950000,9.400000,9.800000,7.945550,1500
2014-02-10,9.800000,9.800000,9.800000,9.800000,7.945550,0
2014-02-11,9.900000,10.030000,9.900000,9.920000,8.042843,1600
2014-02-12,9.920000,9.920000,9.920000,9.920000,8.042843,0
2014-02-13,10.000000,10.050000,10.000000,10.000000,8.107703,25100
2014-02-14,10.000000,10.000000,10.000000,10.000000,8.107703,0
2014-02-18,10.000000,10.000000,10.000000,10.000000,8.107703,0
2014-02-19,10.140000,10.140000,9.500000,10.000000,8.107703,2400
2014-02-20,10.000000,10.000000,10.000000,10.000000,8.107703,0
2014-02-21,10.000000,10.000000,10.000000,10.000000,8.107703,0
2014-02-24,10.000000,10.260000,10.000000,10.260000,8.318504,32600
2014-02-25,10.000000,11.150000,10.000000,10.050000,8.148243,4600
2014-02-26,11.000000,11.100000,10.000000,10.050000,8.148243,700
2014-02-27,10.450000,10.450000,10.280000,10.280000,8.334718,200
2014-02-28,10.200000,10.290000,10.200000,10.200000,8.269858,1200
2014-03-03,10.260000,10.350000,10.020000,10.020000,8.123919,8700
2014-03-04,10.280000,10.740000,10.130000,10.420000,8.448226,13800
2014-03-05,10.200000,10.960000,10.110000,10.450000,8.472548,26900
2014-03-06,10.500000,10.920000,10.200000,10.370000,8.407687,18400
2014-03-07,10.200000,10.900000,10.200000,10.400000,8.432012,18700
2014-03-10,10.210000,10.250000,10.200000,10.200000,8.269858,4100
2014-03-11,10.600000,10.600000,10.200000,10.240000,8.302287,7100
2014-03-12,10.600000,10.600000,10.200000,10.230000,8.294179,5500
2014-03-13,10.230000,10.230000,10.200000,10.200000,8.269858,1500
2014-03-14,10.750000,10.750000,10.210000,10.210000,8.277965,300
2014-03-17,10.370000,10.410000,10.210000,10.400000,8.432012,4400
2014-03-18,10.230000,10.600000,10.010000,10.410000,8.440119,29900
2014-03-19,10.390000,10.700000,10.130000,10.700000,8.675242,11800
2014-03-20,10.400000,10.620000,10.300000,10.620000,8.610381,2000
2014-03-21,10.550000,10.550000,10.550000,10.550000,8.553629,100
2014-03-24,10.560000,10.560000,10.550000,10.550000,8.553629,400
2014-03-25,10.610000,10.610000,10.550000,10.550000,8.553629,200
2014-03-26,10.550000,10.550000,10.550000,10.550000,8.553629,0
2014-03-27,10.550000,10.550000,10.550000,10.550000,8.553629,0
2014-03-28,10.550000,10.550000,10.550000,10.550000,8.553629,0
2014-03-31,10.550000,10.550000,10.550000,10.550000,8.553629,0
2014-04-01,10.550000,10.950000,10.550000,10.950000,8.877936,200
2014-04-02,10.740000,10.740000,10.740000,10.740000,8.707673,100
2014-04-03,10.800000,10.800000,10.800000,10.800000,8.756320,100
2014-04-04,10.800000,10.800000,10.800000,10.800000,8.756320,100
2014-04-07,10.800000,10.800000,10.800000,10.800000,8.756320,100
2014-04-08,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-09,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-10,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-11,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-14,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-15,10.790000,10.790000,10.790000,10.790000,8.748212,1000
2014-04-16,10.790000,10.790000,10.790000,10.790000,8.748212,0
2014-04-17,10.780000,10.900000,10.780000,10.800000,8.756320,5100
2014-04-21,10.780000,10.850000,10.430000,10.800000,8.756320,13700
2014-04-22,10.800000,10.800000,10.800000,10.800000,8.756320,0
2014-04-23,10.250000,10.450000,10.210000,10.380000,8.415795,2400
2014-04-24,10.700000,10.750000,10.350000,10.750000,8.715779,5900
2014-04-25,10.390000,10.570000,10.360000,10.540000,8.545519,1600
2014-04-28,10.680000,10.680000,10.680000,10.680000,8.659026,200
2014-04-29,10.640000,10.640000,10.640000,10.640000,8.626596,200
2014-04-30,10.360000,10.360000,10.360000,10.360000,8.399581,200
2014-05-01,10.370000,10.370000,10.350000,10.350000,8.391473,600
2014-05-02,10.320000,10.330000,10.260000,10.330000,8.375257,1600
2014-05-05,10.330000,10.380000,10.330000,10.330000,8.375257,3300
2014-05-06,10.400000,10.400000,10.200000,10.200000,8.269858,2600
2014-05-07,10.340000,10.690000,10.330000,10.330000,8.375257,6800
2014-05-08,10.330000,10.330000,10.330000,10.330000,8.375257,300
2014-05-09,10.450000,10.650000,10.330000,10.440000,8.464441,14000
2014-05-12,10.420000,10.460000,10.420000,10.460000,8.480659,5700
2014-05-13,10.600000,10.700000,10.330000,10.330000,8.375257,2400
2014-05-14,10.460000,10.460000,10.460000,10.460000,8.480659,2000
2014-05-15,10.460000,10.560000,10.460000,10.560000,8.561734,42300
2014-05-16,10.550000,10.700000,10.550000,10.700000,8.675242,4500
2014-05-19,10.700000,10.800000,10.520000,10.750000,8.715779,4300
2014-05-20,10.650000,10.740000,10.650000,10.740000,8.707673,200
2014-05-21,10.500000,10.500000,10.500000,10.500000,8.513088,800
2014-05-22,10.500000,10.500000,10.500000,10.500000,8.513088,0
2014-05-23,10.500000,10.500000,10.500000,10.500000,8.513088,0
2014-05-27,11.250000,11.250000,10.550000,10.550000,8.553629,1100
2014-05-28,10.800000,11.250000,10.800000,11.000000,8.918472,32900
2014-05-29,11.000000,11.000000,10.850000,10.850000,8.796858,21700
2014-05-30,10.860000,10.900000,10.800000,10.800000,8.756320,30400
2014-06-02,10.200000,10.260000,10.200000,10.260000,8.318504,400
2014-06-03,10.900000,11.750000,10.860000,10.860000,8.804965,12800
2014-06-04,11.000000,11.000000,10.500000,11.000000,8.918472,7400
2014-06-05,11.100000,11.250000,11.000000,11.000000,8.918472,7200
2014-06-06,11.000000,11.100000,11.000000,11.000000,8.918472,400
2014-06-09,11.600000,11.600000,11.100000,11.600000,9.404936,9600
2014-06-10,11.690000,11.700000,11.610000,11.620000,9.421150,11700
2014-06-11,11.400000,11.600000,11.400000,11.550000,9.364397,3500
2014-06-12,11.590000,12.270000,11.590000,12.040000,9.761676,34700
2014-06-13,12.900000,12.900000,12.000000,12.080000,9.794105,6800
2014-06-16,12.020000,12.950000,12.000000,12.770000,10.353537,17000
2014-06-17,12.690000,12.900000,12.690000,12.890000,10.450832,73700
2014-06-18,12.800000,13.500000,12.800000,12.990000,10.531905,27200
2014-06-19,15.000000,15.000000,12.000000,12.470000,10.110305,16900
2014-06-20,12.670000,12.670000,11.500000,11.500000,9.323858,29200
2014-06-23,11.990000,12.600000,11.550000,12.400000,10.053551,9800
2014-06-24,11.920000,12.520000,11.920000,12.350000,10.013014,1500
2014-06-25,12.390000,12.450000,12.000000,12.250000,9.931937,7000
2014-06-26,12.280000,12.400000,12.070000,12.070000,9.785998,6300
2014-06-27,12.740000,12.740000,12.050000,12.050000,9.769782,3400
2014-06-30,12.390000,12.390000,12.070000,12.080000,9.794105,1600
2014-07-01,12.250000,12.290000,12.050000,12.290000,9.964367,3300
2014-07-02,12.170000,12.200000,11.510000,11.510000,9.331966,2400
2014-07-03,11.550000,12.250000,11.550000,12.220000,9.907614,11300
2014-07-07,12.250000,12.250000,12.000000,12.120000,9.826535,500
2014-07-08,11.990000,11.990000,11.310000,11.350000,9.202246,6800
2014-07-09,11.610000,11.690000,11.300000,11.300000,9.161703,4700
2014-07-10,11.300000,11.300000,11.300000,11.300000,9.161703,1100
2014-07-11,11.300000,11.400000,11.200000,11.200000,9.080629,1800
2014-07-14,11.220000,11.610000,11.010000,11.150000,9.040086,2600
2014-07-15,11.150000,11.150000,11.150000,11.150000,9.040086,0
2014-07-16,11.150000,11.150000,11.150000,11.150000,9.040086,0
2014-07-17,11.190000,11.190000,11.150000,11.150000,9.040086,1400
2014-07-18,11.150000,11.150000,11.150000,11.150000,9.040086,0
2014-07-21,11.200000,11.370000,11.200000,11.370000,9.218456,500
2014-07-22,11.370000,11.370000,11.370000,11.370000,9.218456,0
2014-07-23,11.060000,11.060000,11.060000,11.060000,8.967121,100
2014-07-24,11.940000,11.940000,11.250000,11.500000,9.323858,2000
2014-07-25,11.580000,11.580000,11.200000,11.200000,9.080629,1000
2014-07-28,11.550000,11.950000,11.550000,11.600000,9.404936,5700
2014-07-29,12.120000,12.120000,11.220000,11.620000,9.421150,11200
2014-07-30,11.370000,11.370000,11.110000,11.110000,9.007659,600
2014-07-31,11.160000,11.260000,10.700000,10.700000,8.675242,3900
2014-08-01,10.770000,11.240000,10.770000,11.240000,9.113057,1600
2014-08-04,11.240000,11.240000,11.240000,11.240000,9.113057,0
2014-08-05,11.000000,11.060000,10.820000,11.000000,8.918472,3900
2014-08-06,11.000000,11.000000,11.000000,11.000000,8.918472,0
2014-08-07,11.000000,11.250000,11.000000,11.250000,9.121165,500
2014-08-08,10.810000,11.240000,10.810000,11.100000,8.999552,10300
2014-08-11,11.470000,11.470000,10.950000,10.950000,8.877936,3700
2014-08-12,11.490000,11.500000,10.900000,10.920000,8.853611,15000
2014-08-13,11.390000,11.390000,11.000000,11.060000,8.967121,1500
2014-08-14,10.910000,11.110000,10.910000,10.990000,8.910366,3400
2014-08-15,10.950000,10.950000,10.950000,10.950000,8.877936,100
2014-08-18,11.450000,11.930000,11.100000,11.150000,9.040086,2000
2014-08-19,10.950000,11.200000,10.900000,11.030000,8.942795,2900
2014-08-20,11.500000,11.500000,11.080000,11.080000,8.983335,2700
2014-08-21,10.940000,11.200000,10.940000,11.200000,9.080629,1800
2014-08-22,11.260000,11.500000,11.200000,11.500000,9.323858,4600
2014-08-25,11.500000,11.500000,11.010000,11.350000,9.202246,3400
2014-08-26,11.240000,11.350000,11.240000,11.310000,9.169812,2100
2014-08-27,11.310000,11.310000,11.310000,11.310000,9.169812,0
2014-08-28,11.170000,11.380000,11.170000,11.300000,9.161703,5100
2014-08-29,11.180000,11.230000,11.180000,11.230000,9.104950,400
2014-09-02,11.230000,11.300000,11.180000,11.300000,9.161703,400
2014-09-03,11.170000,11.170000,11.170000,11.170000,9.056306,100
2014-09-04,11.170000,11.170000,11.170000,11.170000,9.056306,400
2014-09-05,11.330000,11.330000,11.100000,11.150000,9.040086,600
2014-09-08,11.080000,11.080000,10.940000,10.980000,8.902257,1000
2014-09-09,11.340000,11.340000,10.940000,10.940000,8.869825,1300
2014-09-10,10.940000,11.010000,10.900000,10.910000,8.845504,1800
2014-09-11,11.090000,11.240000,10.990000,11.230000,9.104950,21000
2014-09-12,11.230000,11.230000,11.230000,11.230000,9.104950,0
2014-09-15,11.230000,11.230000,11.230000,11.230000,9.104950,0
2014-09-16,11.000000,11.180000,10.980000,11.090000,8.991444,1700
2014-09-17,11.180000,11.250000,11.150000,11.250000,9.121165,3800
2014-09-18,11.110000,11.220000,10.930000,11.220000,9.096843,1200
2014-09-19,11.010000,11.250000,11.000000,11.250000,9.121165,4200
2014-09-22,11.100000,11.160000,11.100000,11.160000,9.048195,1000
2014-09-23,11.250000,11.250000,10.900000,11.060000,8.967121,6800
2014-09-24,11.390000,11.520000,11.010000,11.010000,8.926580,8100
2014-09-25,11.500000,11.500000,11.040000,11.250000,9.121165,1700
2014-09-26,11.000000,11.020000,10.960000,10.960000,8.886043,1300
2014-09-29,10.960000,10.970000,10.950000,10.950000,8.877936,300
2014-09-30,10.950000,10.950000,10.950000,10.950000,8.877936,0
2014-10-01,10.960000,11.230000,10.950000,11.220000,9.096843,4200
2014-10-02,11.220000,11.220000,11.220000,11.220000,9.096843,0
2014-10-03,11.290000,12.000000,10.950000,11.000000,8.918472,20800
2014-10-06,11.000000,11.000000,11.000000,11.000000,8.918472,0
2014-10-07,11.680000,11.700000,11.000000,11.000000,8.918472,1300
2014-10-08,10.960000,10.960000,10.960000,10.960000,8.886043,200
2014-10-09,10.950000,10.970000,10.950000,10.970000,8.894151,500
2014-10-10,11.000000,11.070000,11.000000,11.060000,8.967121,800
2014-10-13,10.950000,10.950000,10.950000,10.950000,8.877936,100
2014-10-14,11.050000,11.340000,10.450000,10.570000,8.569841,12300
2014-10-15,10.050000,10.550000,10.050000,10.400000,8.432012,800
2014-10-16,10.380000,10.420000,10.380000,10.400000,8.432012,500
2014-10-17,10.050000,10.970000,10.050000,10.450000,8.472548,2000
2014-10-20,10.370000,10.370000,10.370000,10.370000,8.407687,100
2014-10-21,10.570000,10.600000,10.500000,10.500000,8.513088,3100
2014-10-22,10.310000,10.310000,10.310000,10.310000,8.359041,100
2014-10-23,10.290000,10.500000,10.290000,10.500000,8.513088,300
2014-10-24,10.380000,10.380000,10.380000,10.380000,8.415795,400
2014-10-27,10.600000,10.600000,10.600000,10.600000,8.594165,600
2014-10-28,10.600000,10.600000,10.420000,10.420000,8.448226,1300
2014-10-29,10.330000,10.330000,10.330000,10.330000,8.375257,100
2014-10-30,10.330000,10.480000,10.330000,10.330000,8.375257,1900
2014-10-31,10.080000,10.400000,10.080000,10.400000,8.432012,1700
2014-11-03,10.400000,10.400000,10.400000,10.400000,8.432012,0
2014-11-04,10.290000,10.310000,10.280000,10.310000,8.359041,700
2014-11-05,10.600000,10.600000,10.390000,10.390000,8.423904,3400
2014-11-06,10.370000,10.370000,10.370000,10.370000,8.407687,100
2014-11-07,10.390000,10.390000,10.380000,10.380000,8.415795,500
2014-11-10,10.330000,10.330000,10.330000,10.330000,8.375257,400
2014-11-11,10.480000,10.480000,10.040000,10.100000,8.188781,2000
2014-11-12,10.050000,10.050000,10.050000,10.050000,8.148243,300
2014-11-13,10.050000,10.050000,10.050000,10.050000,8.148243,0
2014-11-14,10.140000,10.170000,10.140000,10.170000,8.245535,200
2014-11-17,10.490000,10.500000,10.050000,10.050000,8.148243,2500
2014-11-18,10.390000,10.400000,10.260000,10.260000,8.318504,1100
2014-11-19,10.050000,10.050000,10.050000,10.050000,8.148243,100
2014-11-20,10.100000,10.250000,10.100000,10.100000,8.188781,2600
2014-11-21,10.260000,10.280000,10.260000,10.280000,8.334718,400
2014-11-24,10.100000,10.600000,10.100000,10.600000,8.594165,6100
2014-11-25,10.090000,10.090000,10.090000,10.090000,8.180674,100
2014-11-26,10.050000,10.080000,10.050000,10.080000,8.172566,300
2014-11-28,10.050000,10.650000,10.050000,10.650000,8.634703,600
2014-12-01,10.210000,10.600000,10.210000,10.600000,8.594165,400
2014-12-02,10.350000,10.360000,10.150000,10.150000,8.229320,3000
2014-12-03,10.150000,10.150000,10.150000,10.150000,8.229320,0
2014-12-04,10.180000,10.180000,10.180000,10.180000,8.253642,100
2014-12-05,10.300000,10.300000,10.260000,10.260000,8.318504,700
2014-12-08,10.300000,10.400000,10.300000,10.300000,8.350934,1500
2014-12-09,10.350000,10.400000,10.170000,10.170000,8.245535,1000
2014-12-10,10.200000,10.350000,10.200000,10.230000,8.294179,1300
2014-12-11,10.150000,10.150000,10.150000,10.150000,8.229320,100
2014-12-12,10.200000,10.210000,10.070000,10.160000,8.237425,1400
2014-12-15,10.110000,10.240000,10.050000,10.100000,8.188781,6100
2014-12-16,10.230000,10.230000,10.100000,10.130000,8.213104,1400
2014-12-17,10.120000,10.120000,10.120000,10.120000,8.204995,300
2014-12-18,10.080000,10.250000,10.080000,10.250000,8.310394,300
2014-12-19,10.250000,10.250000,10.250000,10.250000,8.310394,0
2014-12-22,10.350000,10.400000,10.260000,10.310000,8.359041,2500
2014-12-23,10.350000,10.350000,10.270000,10.270000,8.326612,1000
2014-12-24,10.250000,10.250000,10.250000,10.250000,8.310394,0
2014-12-26,10.340000,10.350000,10.250000,10.250000,8.310394,2400
2014-12-29,10.270000,10.270000,10.270000,10.270000,8.326612,200
2014-12-30,10.270000,10.270000,10.270000,10.270000,8.326612,100
2014-12-31,10.250000,10.260000,9.800000,10.150000,8.229320,23500
2015-01-02,9.620000,10.100000,9.620000,9.940000,8.059056,2000
2015-01-05,10.000000,10.000000,9.620000,9.910000,8.034733,3000
2015-01-06,9.910000,9.910000,9.910000,9.910000,8.034733,0
2015-01-07,10.300000,10.490000,10.090000,10.090000,8.180674,3400
2015-01-08,10.250000,10.250000,9.840000,9.840000,7.977980,2600
2015-01-09,10.160000,10.170000,9.800000,9.800000,7.945550,1800
2015-01-12,9.800000,9.800000,9.800000,9.800000,7.945550,0
2015-01-13,9.800000,9.800000,9.800000,9.800000,7.945550,0
2015-01-14,9.750000,10.240000,9.750000,9.850000,7.986088,8600
2015-01-15,9.930000,9.930000,9.820000,9.850000,7.986088,900
2015-01-16,10.040000,10.040000,10.040000,10.040000,8.140133,200
2015-01-20,10.040000,10.040000,10.040000,10.040000,8.140133,0
2015-01-21,10.060000,10.060000,10.060000,10.060000,8.156350,600
2015-01-22,10.730000,10.730000,9.860000,10.100000,8.188781,21700
2015-01-23,10.300000,10.300000,9.850000,10.000000,8.107703,12600
2015-01-26,10.100000,10.100000,10.000000,10.080000,8.172566,400
2015-01-27,10.240000,10.240000,10.110000,10.120000,8.204995,2000
2015-01-28,10.300000,10.300000,9.920000,9.920000,8.042843,1000
2015-01-29,10.220000,10.220000,9.900000,9.900000,8.026625,400
2015-01-30,9.810000,9.900000,9.810000,9.830000,7.969870,600
2015-02-02,9.870000,9.880000,9.870000,9.880000,8.010410,300
2015-02-03,9.810000,10.200000,9.800000,9.980000,8.091488,3100
2015-02-04,10.400000,10.400000,9.830000,10.040000,8.140133,2000
2015-02-05,10.130000,10.130000,10.130000,10.130000,8.213104,100
2015-02-06,10.100000,10.100000,10.100000,10.100000,8.188781,200
2015-02-09,10.100000,10.450000,10.020000,10.020000,8.123919,2400
2015-02-10,10.010000,10.010000,9.260000,9.720000,7.880686,14800
2015-02-11,9.780000,9.820000,9.750000,9.820000,7.961765,2300
2015-02-12,9.800000,9.800000,9.800000,9.800000,7.945550,300
2015-02-13,10.000000,10.000000,9.890000,9.890000,8.018518,700
2015-02-17,9.890000,9.890000,9.890000,9.890000,8.018518,0
2015-02-18,9.650000,9.700000,9.600000,9.700000,7.864471,1500
2015-02-19,9.720000,9.800000,9.660000,9.800000,7.945550,4200
2015-02-20,9.960000,9.960000,9.790000,9.840000,7.977980,800
2015-02-23,9.660000,9.850000,9.660000,9.850000,7.986088,2800
2015-02-24,9.670000,10.200000,9.620000,10.000000,8.107703,900
2015-02-25,10.140000,10.140000,9.900000,9.950000,8.067164,300
2015-02-26,10.120000,10.160000,9.780000,9.900000,8.026625,3200
2015-02-27,10.020000,10.050000,10.020000,10.050000,8.148243,800
2015-03-02,9.860000,9.980000,9.860000,9.940000,8.059056,900
2015-03-03,9.940000,9.940000,9.940000,9.940000,8.059056,0
2015-03-04,10.020000,10.020000,10.020000,10.020000,8.123919,100
2015-03-05,10.210000,10.210000,9.930000,9.930000,8.050948,1600
2015-03-06,10.020000,10.020000,9.800000,9.950000,8.067164,1000
2015-03-09,9.940000,10.000000,9.900000,9.900000,8.026625,900
2015-03-10,9.880000,9.900000,9.820000,9.820000,7.961765,2800
2015-03-11,9.860000,10.000000,9.860000,9.870000,8.002304,11000
2015-03-12,9.850000,9.850000,9.850000,9.850000,7.986088,200
2015-03-13,9.950000,9.960000,9.940000,9.960000,8.075272,700
2015-03-16,10.000000,10.000000,9.990000,9.990000,8.099594,2900
2015-03-17,9.800000,9.970000,9.760000,9.960000,8.075272,11300
2015-03-18,9.960000,9.960000,9.960000,9.960000,8.075272,0
2015-03-19,9.960000,10.000000,9.800000,9.820000,7.961765,4300
2015-03-20,9.800000,9.900000,9.780000,9.900000,8.026625,3000
2015-03-23,9.950000,10.000000,9.920000,9.920000,8.042843,2500
2015-03-24,9.900000,9.910000,9.680000,9.680000,7.848257,13500
2015-03-25,9.500000,9.610000,9.490000,9.600000,7.783393,900
2015-03-26,9.600000,9.600000,9.600000,9.600000,7.783393,0
2015-03-27,9.600000,9.600000,9.600000,9.600000,7.783393,0
2015-03-30,9.600000,9.600000,9.600000,9.600000,7.783393,0
2015-03-31,9.700000,9.700000,9.160000,9.300000,7.540165,57500
2015-04-01,9.290000,9.300000,8.510000,9.010000,7.305039,4800
2015-04-02,9.900000,9.900000,9.000000,9.000000,7.296933,300
2015-04-06,9.100000,9.100000,8.600000,8.800000,7.134778,12000
2015-04-07,9.110000,9.350000,9.110000,9.250000,7.499624,3000
2015-04-08,9.180000,9.180000,9.180000,9.180000,7.442873,300
2015-04-09,9.660000,9.660000,9.360000,9.650000,7.823934,2400
2015-04-10,9.600000,9.800000,9.580000,9.800000,7.945550,8300
2015-04-13,9.660000,9.660000,9.500000,9.500000,7.702318,6500
2015-04-14,9.250000,9.310000,8.900000,8.900000,7.215857,19600
2015-04-15,8.940000,9.000000,8.920000,8.920000,7.232069,4000
2015-04-16,9.420000,9.800000,9.000000,9.250000,7.499624,356100
2015-04-17,9.250000,10.000000,9.250000,10.000000,8.107703,48000
2015-04-20,9.940000,11.430000,9.940000,11.350000,9.202246,64800
2015-04-21,11.200000,11.600000,11.020000,11.280000,9.145490,37700
2015-04-22,11.420000,12.130000,11.300000,11.980000,9.713029,47300
2015-04-23,12.040000,12.270000,11.700000,11.800000,9.567090,31500
2015-04-24,11.940000,11.970000,11.510000,11.720000,9.502228,14600
2015-04-27,11.800000,11.860000,11.510000,11.510000,9.331966,20500
2015-04-28,11.490000,11.830000,11.490000,11.530000,9.348182,7200
2015-04-29,11.550000,11.780000,11.490000,11.680000,9.469796,13200
2015-04-30,11.580000,11.850000,11.350000,11.500000,9.323858,57000
2015-05-01,11.440000,11.490000,11.380000,11.430000,9.267104,15500
2015-05-04,11.440000,11.440000,11.170000,11.190000,9.072521,14000
2015-05-05,11.240000,11.240000,11.030000,11.190000,9.072521,4600
2015-05-06,11.170000,11.230000,11.160000,11.230000,9.104950,19000
2015-05-07,11.400000,11.800000,11.260000,11.500000,9.323858,62300
2015-05-08,11.710000,11.740000,11.520000,11.600000,9.404936,24600
2015-05-11,11.830000,11.830000,11.450000,11.560000,9.372507,15100
2015-05-12,11.560000,11.560000,11.260000,11.480000,9.307644,8600
2015-05-13,11.430000,11.470000,11.280000,11.400000,9.242782,11700
2015-05-14,11.360000,11.450000,11.050000,11.080000,8.983335,22800
2015-05-15,11.090000,11.300000,11.090000,11.280000,9.145490,5500
2015-05-18,10.850000,11.560000,10.850000,11.530000,9.348182,34600
2015-05-19,11.550000,11.550000,11.300000,11.490000,9.315752,19100
2015-05-20,11.550000,11.650000,11.500000,11.600000,9.404936,102200
2015-05-21,11.620000,11.620000,11.550000,11.620000,9.421150,11600
2015-05-22,11.660000,11.700000,11.450000,11.700000,9.486013,37800
2015-05-26,11.750000,11.800000,11.500000,11.500000,9.323858,24900
2015-05-27,11.500000,11.720000,11.460000,11.710000,9.494120,7500
2015-05-28,11.710000,11.850000,11.630000,11.680000,9.469796,3100
2015-05-29,11.730000,11.990000,11.710000,11.850000,9.607629,40300
2015-06-01,11.940000,11.960000,11.670000,11.890000,9.640060,7500
2015-06-02,12.000000,12.370000,11.970000,12.050000,9.769782,46300
2015-06-03,12.090000,12.590000,11.980000,12.270000,9.948153,62600
2015-06-04,12.330000,12.370000,12.070000,12.210000,9.899506,4100
2015-06-05,12.120000,12.180000,12.120000,12.180000,9.875182,1500
2015-06-08,12.170000,12.690000,12.170000,12.310000,9.980584,10200
2015-06-09,12.510000,12.660000,12.280000,12.400000,10.053551,15900
2015-06-10,12.430000,12.590000,12.240000,12.490000,10.126521,11800
2015-06-11,12.700000,12.700000,12.250000,12.430000,10.077875,6000
2015-06-12,12.350000,12.780000,12.350000,12.640000,10.248137,21400
2015-06-15,12.640000,12.640000,12.510000,12.520000,10.150846,13200
2015-06-16,12.640000,12.640000,12.510000,12.520000,10.150846,5500
2015-06-17,12.590000,12.730000,12.530000,12.600000,10.215708,15600
2015-06-18,12.600000,12.790000,12.550000,12.690000,10.288673,23600
2015-06-19,12.830000,12.960000,12.630000,12.700000,10.296780,25200
2015-06-22,12.900000,13.220000,12.850000,13.000000,10.540013,74100
2015-06-23,13.500000,13.740000,13.010000,13.510000,10.953508,30300
2015-06-24,13.490000,13.600000,13.390000,13.440000,10.896752,38800
2015-06-25,13.350000,13.350000,13.010000,13.160000,10.669738,20600
2015-06-26,13.180000,13.200000,12.650000,13.070000,10.596769,62300
2015-06-29,13.050000,13.070000,12.870000,12.950000,10.499477,17400
2015-06-30,12.950000,12.950000,12.580000,12.630000,10.240028,49100
2015-07-01,12.780000,12.870000,12.740000,12.810000,10.385967,13700
2015-07-02,12.840000,12.850000,12.710000,12.800000,10.377860,9600
2015-07-06,12.820000,12.820000,12.500000,12.570000,10.191382,26000
2015-07-07,12.700000,12.700000,12.500000,12.500000,10.134629,13200
2015-07-08,12.770000,12.770000,12.500000,12.610000,10.223815,3500
2015-07-09,12.730000,12.730000,12.500000,12.530000,10.158954,2900
2015-07-10,12.600000,12.900000,12.600000,12.820000,10.394075,10200
2015-07-13,12.910000,13.100000,12.550000,12.970000,10.515691,8300
2015-07-14,12.730000,13.240000,12.620000,13.240000,10.734599,15500
2015-07-15,12.970000,13.070000,12.900000,13.070000,10.596769,7700
2015-07-16,14.000000,14.040000,13.010000,14.040000,11.383215,20600
2015-07-17,15.000000,15.000000,13.000000,13.350000,10.823783,10500
2015-07-20,13.100000,13.100000,12.900000,13.050000,10.580553,8700
2015-07-21,12.830000,13.190000,12.830000,13.050000,10.580553,9900
2015-07-22,13.050000,13.050000,12.910000,12.970000,10.515691,11700
2015-07-23,13.200000,13.200000,12.910000,12.920000,10.475153,6000
2015-07-24,12.920000,12.990000,12.910000,12.920000,10.475153,10400
2015-07-27,13.050000,13.050000,12.550000,12.560000,10.183274,19300
2015-07-28,13.000000,13.010000,12.390000,12.730000,10.321106,23900
2015-07-29,12.700000,12.700000,12.540000,12.700000,10.296780,3200
2015-07-30,12.580000,12.740000,12.550000,12.690000,10.288673,19900
2015-07-31,12.880000,12.880000,12.520000,12.720000,10.312997,24800
2015-08-03,12.720000,12.950000,12.720000,12.880000,10.442723,48400
2015-08-04,12.980000,13.050000,12.870000,12.900000,10.458938,52000
2015-08-05,13.030000,13.030000,12.780000,12.800000,10.377860,15800
2015-08-06,13.000000,13.000000,12.840000,12.860000,10.426506,29200
2015-08-07,12.850000,12.990000,12.850000,12.870000,10.434612,3400
2015-08-10,12.980000,13.370000,12.850000,13.150000,10.661629,44900
2015-08-11,13.250000,15.020000,13.220000,14.260000,11.561584,99700
2015-08-12,14.200000,15.400000,13.380000,14.450000,11.715632,76000
2015-08-13,14.290000,14.340000,12.980000,13.790000,11.180522,53800
2015-08-14,15.950000,15.950000,13.800000,14.090000,11.423754,69000
2015-08-17,13.960000,14.480000,13.960000,14.300000,11.594017,39300
2015-08-18,14.500000,14.750000,14.140000,14.380000,11.658876,40300
2015-08-19,14.360000,14.380000,13.670000,13.670000,11.083230,53200
2015-08-20,13.190000,13.710000,13.150000,13.200000,10.702168,62400
2015-08-21,13.020000,13.400000,13.000000,13.150000,10.661629,35400
2015-08-24,12.500000,13.290000,12.500000,13.030000,10.564337,67100
2015-08-25,13.150000,13.230000,12.940000,13.010000,10.548122,33000
2015-08-26,13.010000,13.380000,12.950000,13.250000,10.742706,17700
2015-08-27,13.370000,13.740000,13.280000,13.680000,11.091339,18800
2015-08-28,13.640000,13.700000,13.380000,13.470000,10.921077,10200
2015-08-31,13.280000,13.740000,13.150000,13.700000,11.107553,28900
2015-09-01,13.480000,13.480000,13.250000,13.250000,10.742706,13800
2015-09-02,13.450000,13.600000,13.190000,13.280000,10.767030,17700
2015-09-03,13.130000,13.390000,12.840000,13.170000,10.677846,17500
2015-09-04,13.430000,13.570000,12.900000,13.250000,10.742706,17900
2015-09-08,13.780000,13.820000,13.180000,13.500000,10.945399,17800
2015-09-09,13.700000,14.320000,13.510000,13.920000,11.285924,41200
2015-09-10,14.000000,14.150000,13.740000,13.870000,11.245384,44200
2015-09-11,14.200000,14.320000,13.990000,14.040000,11.383215,21300
2015-09-14,14.040000,14.040000,13.800000,13.800000,11.188631,6100
2015-09-15,13.950000,13.950000,13.510000,13.660000,11.075125,24700
2015-09-16,13.690000,14.160000,13.660000,14.000000,11.350784,37600
2015-09-17,14.010000,14.230000,13.650000,13.860000,11.237277,36000
2015-09-18,13.600000,14.300000,13.600000,14.300000,11.594017,43100
2015-09-21,13.940000,14.260000,13.930000,14.060000,11.399432,5800
2015-09-22,14.010000,14.010000,13.840000,14.000000,11.350784,9200
2015-09-23,13.800000,13.950000,13.750000,13.870000,11.245384,4300
2015-09-24,13.800000,14.040000,13.700000,14.040000,11.383215,9000
2015-09-25,14.070000,14.070000,13.800000,13.910000,11.277817,14800
2015-09-28,14.300000,14.300000,13.160000,13.740000,11.139985,27500
2015-09-29,13.800000,13.920000,13.520000,13.540000,10.977830,18100
2015-09-30,13.640000,13.990000,13.640000,13.720000,11.123767,17600
2015-10-01,13.670000,15.560000,13.360000,14.060000,11.399432,56400
2015-10-02,14.000000,14.330000,13.470000,14.330000,11.618340,22200
2015-10-05,14.350000,14.350000,14.090000,14.250000,11.553476,16200
2015-10-06,14.330000,14.850000,14.180000,14.550000,11.796707,38600
2015-10-07,14.420000,14.420000,14.150000,14.290000,11.585910,5900
2015-10-08,14.250000,14.380000,14.100000,14.360000,11.642662,5000
2015-10-09,14.360000,14.710000,14.060000,14.380000,11.658876,8100
2015-10-12,14.570000,14.580000,13.970000,14.090000,11.423754,17000
2015-10-13,14.050000,14.250000,14.050000,14.140000,11.464292,8600
2015-10-14,14.100000,14.310000,14.100000,14.300000,11.594017,9000
2015-10-15,14.300000,14.530000,14.120000,14.320000,11.610232,33400
2015-10-16,14.290000,14.590000,14.290000,14.410000,11.683200,4600
2015-10-19,14.300000,14.520000,14.300000,14.310000,11.602123,20200
2015-10-20,14.310000,14.390000,14.300000,14.300000,11.594017,4800
2015-10-21,14.370000,14.410000,14.310000,14.380000,11.658876,4900
2015-10-22,14.430000,14.460000,14.130000,14.270000,11.569693,21800
2015-10-23,14.270000,14.990000,14.200000,14.880000,12.064264,29400
2015-10-26,14.910000,14.930000,14.730000,14.810000,12.007507,13200
2015-10-27,14.720000,14.970000,14.560000,14.600000,11.837248,14900
2015-10-28,14.640000,14.900000,14.160000,14.440000,11.707525,20400
2015-10-29,14.290000,14.290000,13.330000,14.180000,11.496724,46500
2015-10-30,14.100000,14.560000,14.100000,14.520000,11.772386,34400
2015-11-02,14.530000,14.810000,14.530000,14.750000,11.958860,45900
2015-11-03,14.760000,14.810000,14.560000,14.650000,11.877787,17700
2015-11-04,14.680000,14.830000,14.380000,14.640000,11.869678,36100
2015-11-05,14.600000,14.750000,14.260000,14.580000,11.821032,85000
2015-11-06,14.680000,14.700000,14.410000,14.520000,11.772386,21900
2015-11-09,14.580000,15.490000,14.320000,14.700000,11.918324,60600
2015-11-10,14.700000,14.920000,14.690000,14.910000,12.088587,53800
2015-11-11,15.010000,15.020000,14.600000,14.890000,12.072369,25500
2015-11-12,14.760000,14.840000,14.710000,14.730000,11.942648,5900
2015-11-13,14.750000,14.810000,14.400000,14.570000,11.812922,53900
2015-11-16,14.660000,14.820000,14.580000,14.700000,11.918324,60200
2015-11-17,15.000000,15.590000,14.320000,14.490000,11.748060,239300
2015-11-18,14.500000,15.190000,14.450000,14.920000,12.096693,48300
2015-11-19,14.900000,15.080000,14.810000,14.990000,12.153446,22100
2015-11-20,15.030000,15.170000,14.790000,15.020000,12.177771,32700
2015-11-23,15.100000,15.100000,14.920000,14.920000,12.096693,37300
2015-11-24,14.900000,14.900000,14.610000,14.890000,12.072369,34300
2015-11-25,14.900000,15.000000,14.850000,14.970000,12.137231,28900
2015-11-27,14.960000,15.120000,14.900000,14.940000,12.112908,23200
2015-11-30,14.640000,15.230000,14.640000,15.050000,12.202093,58900
2015-12-01,14.900000,15.070000,14.760000,15.060000,12.210201,43600
2015-12-02,15.030000,15.060000,14.870000,14.950000,12.121016,54500
2015-12-03,14.970000,15.070000,14.870000,14.960000,12.129125,67100
2015-12-04,14.950000,15.150000,14.860000,15.020000,12.177771,32600
2015-12-07,15.020000,15.090000,14.790000,14.990000,12.153446,34900
2015-12-08,14.910000,14.970000,14.770000,14.910000,12.088587,26600
2015-12-09,14.860000,14.860000,14.200000,14.330000,11.618340,61500
2015-12-10,14.430000,14.430000,13.960000,14.170000,11.488614,26400
2015-12-11,14.480000,14.480000,13.680000,13.940000,11.302138,11000
2015-12-14,14.240000,14.240000,13.720000,13.860000,11.237277,21100
2015-12-15,13.760000,13.920000,13.610000,13.700000,11.107553,15900
2015-12-16,13.790000,14.050000,13.630000,13.930000,11.294032,55000
2015-12-17,13.970000,13.990000,13.580000,13.700000,11.107553,19100
2015-12-18,13.620000,13.830000,13.620000,13.830000,11.212953,5100
2015-12-21,13.720000,13.720000,13.250000,13.430000,10.888646,27900
2015-12-22,13.510000,13.550000,13.420000,13.500000,10.945399,16000
2015-12-23,13.580000,13.580000,13.330000,13.420000,10.880537,6200
2015-12-24,13.500000,13.500000,13.280000,13.350000,10.823783,3000
2015-12-28,13.260000,13.340000,13.050000,13.340000,10.815675,7200
2015-12-29,13.530000,13.540000,13.400000,13.520000,10.961615,6100
2015-12-30,13.430000,13.610000,13.270000,13.580000,11.010262,16700
2015-12-31,13.590000,13.750000,13.450000,13.740000,11.139985,29100
2016-01-04,13.560000,13.750000,13.040000,13.610000,11.034584,27400
2016-01-05,13.710000,13.740000,13.360000,13.490000,10.937290,17200
2016-01-06,13.400000,13.770000,13.400000,13.650000,11.067015,31100
2016-01-07,13.470000,13.700000,13.400000,13.660000,11.075125,56400
2016-01-08,13.610000,13.650000,13.450000,13.580000,11.010262,9100
2016-01-11,13.650000,13.650000,13.480000,13.600000,11.026477,16100
2016-01-12,13.510000,13.560000,13.300000,13.370000,10.839998,20900
2016-01-13,13.330000,13.560000,13.320000,13.370000,10.839998,7400
2016-01-14,13.430000,13.580000,13.200000,13.410000,10.872430,13500
2016-01-15,13.250000,13.400000,13.210000,13.310000,10.791352,3700
2016-01-19,13.210000,13.210000,13.130000,13.200000,10.702168,8000
2016-01-20,13.110000,13.240000,13.110000,13.150000,10.661629,11400
2016-01-21,13.140000,13.400000,13.120000,13.170000,10.677846,9400
2016-01-22,13.290000,13.290000,13.150000,13.170000,10.677846,23300
2016-01-25,13.180000,14.300000,13.070000,13.070000,10.596769,5400
2016-01-26,13.230000,13.420000,13.130000,13.200000,10.702168,7400
2016-01-27,13.230000,14.110000,12.760000,13.040000,10.572445,20900
2016-01-28,13.070000,14.000000,11.970000,12.500000,10.134629,45300
2016-01-29,12.370000,12.420000,11.780000,11.820000,9.583305,43000
2016-02-01,11.810000,11.880000,10.930000,11.200000,9.080629,45700
2016-02-02,11.200000,11.290000,10.910000,11.000000,8.918472,55500
2016-02-03,11.000000,11.200000,10.850000,11.000000,8.918472,19700
2016-02-04,10.960000,10.980000,10.730000,10.760000,8.723889,13700
2016-02-05,10.660000,10.940000,10.620000,10.910000,8.845504,55800
2016-02-08,11.000000,11.000000,10.280000,10.500000,8.513088,22200
2016-02-09,10.340000,10.600000,10.270000,10.530000,8.537413,18200
2016-02-10,10.540000,10.620000,10.520000,10.610000,8.602273,61000
2016-02-11,10.550000,10.550000,10.030000,10.180000,8.253642,65400
2016-02-12,10.160000,10.500000,10.160000,10.240000,8.302287,27100
2016-02-16,10.200000,10.300000,9.820000,9.990000,8.099594,21500
2016-02-17,10.010000,10.600000,10.010000,10.280000,8.334718,9200
2016-02-18,10.400000,10.790000,10.380000,10.380000,8.415795,16800
2016-02-19,10.410000,11.980000,10.190000,11.250000,9.121165,47700
2016-02-22,11.360000,11.360000,10.720000,10.720000,8.691457,15500
2016-02-23,10.840000,11.040000,10.500000,11.040000,8.950905,32400
2016-02-24,10.940000,11.220000,10.610000,11.210000,9.088736,16300
2016-02-25,11.200000,11.200000,10.770000,11.000000,8.918472,2400
2016-02-26,11.020000,11.270000,10.830000,10.900000,8.837397,4200
2016-02-29,11.010000,11.100000,10.760000,11.050000,8.959013,8000
2016-03-01,11.140000,11.140000,10.900000,11.050000,8.959013,4700
2016-03-02,11.110000,11.300000,11.110000,11.170000,9.056306,2400
2016-03-03,11.300000,11.300000,11.030000,11.290000,9.153596,11200
2016-03-04,11.330000,11.990000,11.200000,11.820000,9.583305,14900
2016-03-07,11.800000,12.390000,11.800000,12.250000,9.931937,19400
2016-03-08,12.190000,12.500000,11.700000,11.700000,9.486013,5000
2016-03-09,12.030000,12.250000,11.980000,12.250000,9.931937,20600
2016-03-10,12.370000,12.480000,12.190000,12.460000,10.102200,4300
2016-03-11,12.400000,12.490000,12.360000,12.450000,10.094090,7700
2016-03-14,12.540000,12.590000,12.430000,12.510000,10.142738,11300
2016-03-15,12.570000,12.750000,12.360000,12.480000,10.118414,11200
2016-03-16,12.480000,12.720000,12.430000,12.430000,10.077875,9300
2016-03-17,12.530000,12.840000,12.510000,12.800000,10.377860,15200
2016-03-18,12.800000,13.680000,12.040000,13.160000,10.669738,38600
2016-03-21,13.190000,13.400000,13.160000,13.400000,10.864323,6800
2016-03-22,13.370000,13.600000,13.050000,13.600000,11.026477,11100
2016-03-23,13.380000,13.650000,13.300000,13.400000,10.864323,9800
2016-03-24,13.460000,13.470000,13.000000,13.470000,10.921077,13400
2016-03-28,13.470000,13.470000,13.150000,13.180000,10.685954,22500
2016-03-29,11.610000,13.270000,11.590000,12.730000,10.321106,35900
2016-03-30,12.740000,13.280000,11.720000,12.170000,9.867076,27900
2016-03-31,12.210000,12.650000,11.760000,12.650000,10.256245,35400
2016-04-01,12.330000,12.330000,11.010000,11.600000,9.404936,55600
2016-04-04,11.450000,11.730000,11.250000,11.680000,9.469796,23100
2016-04-05,11.500000,12.400000,11.460000,12.400000,10.053551,13900
2016-04-06,12.290000,12.490000,11.800000,12.300000,9.972474,16400
2016-04-07,12.260000,12.260000,10.930000,11.060000,8.967121,54700
2016-04-08,11.090000,11.090000,10.740000,10.850000,8.796858,9000
2016-04-11,10.890000,11.300000,10.260000,10.370000,8.407687,90400
2016-04-12,10.440000,10.440000,10.250000,10.350000,8.391473,10700
2016-04-13,10.490000,10.550000,10.400000,10.420000,8.448226,103400
2016-04-14,10.390000,10.470000,10.390000,10.410000,8.440119,1900
2016-04-15,10.500000,10.980000,10.440000,10.610000,8.602273,23900
2016-04-18,10.730000,10.980000,10.610000,10.980000,8.902257,21400
2016-04-19,11.080000,11.080000,10.650000,11.000000,8.918472,19700
2016-04-20,11.020000,11.820000,10.770000,11.550000,9.364397,48200
2016-04-21,11.520000,11.550000,10.760000,11.210000,9.088736,46100
2016-04-22,11.340000,11.540000,11.130000,11.260000,9.129273,11600
2016-04-25,11.180000,11.340000,11.130000,11.170000,9.056306,2500
2016-04-26,11.240000,11.240000,11.040000,11.170000,9.056306,2700
2016-04-27,11.030000,11.180000,10.820000,11.180000,9.064415,6300
2016-04-28,10.860000,10.960000,10.700000,10.920000,8.853611,9700
2016-04-29,10.910000,10.910000,10.350000,10.760000,8.723889,6000
2016-05-02,10.740000,10.800000,10.550000,10.590000,8.586057,6500
2016-05-03,10.630000,11.400000,10.270000,10.870000,8.813074,8700
2016-05-04,11.000000,11.000000,10.710000,10.900000,8.837397,11600
2016-05-05,10.950000,11.400000,10.780000,11.140000,9.031981,3100
2016-05-06,11.130000,12.060000,11.000000,11.030000,8.942795,10900
2016-05-09,11.060000,11.980000,11.060000,11.580000,9.388721,10600
2016-05-10,12.450000,12.450000,11.290000,11.540000,9.356291,10200
2016-05-11,11.600000,11.700000,11.250000,11.690000,9.477904,11900
2016-05-12,11.700000,11.870000,11.450000,11.670000,9.461688,5700
2016-05-13,11.750000,12.490000,11.600000,11.860000,9.615735,3500
2016-05-16,11.860000,11.860000,11.610000,11.790000,9.558983,2400
2016-05-17,11.860000,11.860000,11.370000,11.500000,9.323858,4600
2016-05-18,11.590000,11.700000,11.330000,11.590000,9.396828,3000
2016-05-19,11.710000,11.710000,11.510000,11.540000,9.356291,1800
2016-05-20,11.550000,12.140000,11.160000,11.710000,9.494120,8400
2016-05-23,11.740000,11.800000,11.520000,11.540000,9.356291,15300
2016-05-24,11.770000,11.800000,11.350000,11.770000,9.542768,10900
2016-05-25,11.840000,12.210000,11.610000,12.000000,9.729242,13300
2016-05-26,11.650000,11.910000,10.890000,11.030000,8.942795,75200
2016-05-27,11.140000,11.200000,10.780000,11.100000,8.999552,35800
2016-05-31,11.150000,11.690000,11.000000,11.570000,9.380613,34100
2016-06-01,11.570000,11.740000,11.270000,11.690000,9.477904,12800
2016-06-02,11.730000,11.880000,11.650000,11.800000,9.567090,20000
2016-06-03,11.760000,12.000000,11.050000,11.810000,9.575198,19400
2016-06-06,11.810000,11.970000,11.790000,11.880000,9.631951,5100
2016-06-07,11.820000,11.820000,11.500000,11.550000,9.364397,12100
2016-06-08,11.530000,11.850000,11.530000,11.700000,9.486013,2200
2016-06-09,11.650000,11.700000,11.110000,11.490000,9.315752,14700
2016-06-10,11.290000,11.400000,11.060000,11.220000,9.096843,5000
2016-06-13,11.300000,11.300000,11.000000,11.020000,8.934689,8000
2016-06-14,11.070000,11.070000,10.540000,10.950000,8.877936,12700
2016-06-15,10.930000,11.040000,10.730000,10.910000,8.845504,11800
2016-06-16,10.750000,10.910000,10.550000,10.800000,8.756320,9600
2016-06-17,10.870000,11.260000,10.840000,11.010000,8.926580,18900
2016-06-20,11.060000,11.760000,11.000000,11.500000,9.323858,19900
2016-06-21,11.350000,11.390000,11.200000,11.280000,9.145490,8700
2016-06-22,11.200000,11.490000,11.100000,11.340000,9.194137,9200
2016-06-23,11.350000,11.450000,10.830000,11.400000,9.242782,16500
2016-06-24,11.370000,11.370000,10.840000,11.050000,8.959013,22000
2016-06-27,11.000000,11.440000,10.720000,10.750000,8.715779,3200
2016-06-28,11.000000,11.480000,10.850000,11.350000,9.202246,7800
2016-06-29,11.220000,11.440000,11.030000,11.030000,8.942795,8100
2016-06-30,11.050000,11.480000,11.050000,11.310000,9.169812,11800
2016-07-01,11.350000,11.470000,11.240000,11.460000,9.291429,8300
2016-07-05,11.480000,11.500000,11.140000,11.330000,9.186029,41300
2016-07-06,11.280000,11.390000,11.160000,11.310000,9.169812,3200
2016-07-07,11.180000,11.330000,11.090000,11.310000,9.169812,4700
2016-07-08,11.330000,11.330000,11.210000,11.310000,9.169812,13800
2016-07-11,11.250000,11.330000,11.250000,11.290000,9.153596,6400
2016-07-12,11.330000,11.330000,11.300000,11.300000,9.161703,2100
2016-07-13,11.330000,11.330000,11.000000,11.250000,9.121165,39200
2016-07-14,11.230000,11.230000,11.030000,11.190000,9.072521,7700
2016-07-15,11.090000,11.380000,10.830000,11.050000,8.959013,10400
2016-07-18,10.990000,11.100000,10.990000,11.100000,8.999552,1300
2016-07-19,10.900000,11.150000,10.890000,11.150000,9.040086,4800
2016-07-20,11.080000,11.150000,11.080000,11.150000,9.040086,4000
2016-07-21,11.070000,11.240000,11.070000,11.200000,9.080629,13600
2016-07-22,11.140000,11.200000,11.040000,11.110000,9.007659,4300
2016-07-25,11.120000,11.190000,11.120000,11.120000,9.015766,700
2016-07-26,11.080000,11.120000,11.000000,11.040000,8.950905,20300
2016-07-27,11.010000,11.100000,11.010000,11.050000,8.959013,5600
2016-07-28,11.040000,11.100000,11.020000,11.050000,8.959013,17200
2016-07-29,11.020000,11.100000,10.790000,11.050000,8.959013,34100
2016-08-01,11.100000,11.100000,10.700000,10.880000,8.821181,19400
2016-08-02,10.200000,10.880000,10.200000,10.750000,8.715779,5800
2016-08-03,10.740000,11.030000,10.740000,10.990000,8.910366,30400
2016-08-04,10.900000,10.950000,10.640000,10.950000,8.877936,14100
2016-08-05,11.150000,11.500000,10.950000,11.490000,9.315752,50600
2016-08-08,11.500000,11.960000,11.380000,11.650000,9.445472,45400
2016-08-09,11.630000,11.800000,11.520000,11.580000,9.388721,15400
2016-08-10,11.560000,11.560000,11.450000,11.510000,9.331966,12500
2016-08-11,11.670000,11.700000,11.510000,11.700000,9.486013,3400
2016-08-12,11.750000,12.390000,11.680000,11.980000,9.713029,30700
2016-08-15,11.980000,12.090000,11.800000,12.070000,9.785998,26500
2016-08-16,12.150000,12.150000,11.920000,12.050000,9.769782,9900
2016-08-17,12.030000,12.200000,12.000000,12.000000,9.729242,4900
2016-08-18,12.000000,12.330000,11.920000,12.300000,9.972474,47800
2016-08-19,12.340000,12.490000,12.200000,12.410000,10.061658,23500
2016-08-22,12.380000,12.490000,12.270000,12.270000,9.948153,7500
2016-08-23,12.370000,12.930000,12.120000,12.550000,10.175168,33800
2016-08-24,12.440000,12.650000,12.440000,12.500000,10.134629,9300
2016-08-25,12.550000,12.690000,12.340000,12.600000,10.215708,11600
2016-08-26,12.600000,12.600000,12.370000,12.590000,10.207597,11100
2016-08-29,12.580000,12.630000,11.750000,12.570000,10.191382,15900
2016-08-30,12.370000,12.570000,12.210000,12.560000,10.183274,9900
2016-08-31,12.500000,12.650000,12.400000,12.650000,10.256245,9400
2016-09-01,12.610000,12.610000,12.590000,12.610000,10.223815,1700
2016-09-02,12.580000,12.610000,12.470000,12.600000,10.215708,15900
2016-09-06,12.590000,12.700000,12.550000,12.680000,10.280567,43500
2016-09-07,12.650000,12.700000,12.340000,12.670000,10.272461,52700
2016-09-08,12.600000,12.690000,12.200000,12.500000,10.134629,43500
2016-09-09,12.560000,12.570000,12.000000,12.350000,10.013014,27200
2016-09-12,12.300000,12.450000,12.210000,12.410000,10.061658,13300
2016-09-13,12.340000,12.500000,12.120000,12.500000,10.134629,11700
2016-09-14,12.410000,12.500000,12.110000,12.500000,10.134629,14300
2016-09-15,12.500000,12.500000,12.200000,12.490000,10.126521,18900
2016-09-16,12.440000,12.480000,12.080000,12.080000,9.794105,91700
2016-09-19,12.250000,12.400000,11.950000,12.380000,10.037337,141000
2016-09-20,12.300000,12.400000,12.040000,12.400000,10.053551,14200
2016-09-21,12.200000,12.410000,12.150000,12.340000,10.106788,22800
2016-09-22,12.330000,12.500000,12.060000,12.330000,10.098598,68900
2016-09-23,12.530000,12.530000,12.150000,12.370000,10.131359,32600
2016-09-26,12.160000,12.340000,12.130000,12.210000,10.000315,4400
2016-09-27,12.280000,12.280000,11.860000,11.900000,9.746417,49200
2016-09-28,11.940000,12.040000,11.820000,11.840000,9.697276,20900
2016-09-29,11.890000,12.090000,11.840000,11.910000,9.754607,61000
2016-09-30,12.000000,12.060000,11.890000,12.040000,9.861081,7600
2016-10-03,12.020000,12.140000,11.880000,11.880000,9.730036,14400
2016-10-04,11.990000,12.220000,11.870000,12.090000,9.902032,36800
2016-10-05,12.180000,12.220000,12.050000,12.070000,9.885652,9100
2016-10-06,12.140000,12.250000,12.090000,12.180000,9.975743,12900
2016-10-07,12.100000,12.240000,12.090000,12.090000,9.902032,19300
2016-10-10,12.150000,12.410000,12.150000,12.350000,10.114979,36300
2016-10-11,12.350000,12.350000,11.950000,11.990000,9.820130,10500
2016-10-12,11.980000,12.120000,11.280000,11.500000,9.418805,84800
2016-10-13,11.400000,11.700000,11.400000,11.550000,9.459758,8700
2016-10-14,11.730000,11.800000,11.710000,11.800000,9.664515,65900
2016-10-17,11.810000,11.880000,11.530000,11.600000,9.500709,13400
2016-10-18,11.700000,11.880000,11.610000,11.680000,9.566230,16500
2016-10-19,11.710000,11.820000,11.580000,11.810000,9.672705,25600
2016-10-20,11.810000,11.830000,11.640000,11.710000,9.590800,13200
2016-10-21,11.630000,11.840000,11.550000,11.550000,9.459758,30500
2016-10-24,11.650000,11.770000,11.550000,11.560000,9.467950,5100
2016-10-25,11.580000,11.650000,11.500000,11.530000,9.443377,14400
2016-10-26,11.500000,11.560000,11.500000,11.540000,9.451568,4500
2016-10-27,11.590000,11.640000,11.400000,11.640000,9.533469,13600
2016-10-28,11.560000,12.040000,11.550000,11.620000,9.517089,71600
2016-10-31,11.620000,12.090000,11.620000,11.990000,9.820130,86100
2016-11-01,12.090000,12.370000,11.830000,11.990000,9.820130,40700
2016-11-02,11.980000,11.980000,11.490000,11.640000,9.533469,13000
2016-11-03,11.550000,11.850000,11.270000,11.510000,9.426996,23600
2016-11-04,11.550000,11.600000,11.440000,11.480000,9.402425,15900
2016-11-07,11.520000,11.900000,11.250000,11.730000,9.607182,29700
2016-11-08,11.680000,11.860000,11.440000,11.490000,9.410616,5200
2016-11-09,11.460000,11.500000,11.190000,11.420000,9.353283,82700
2016-11-10,11.430000,11.650000,11.350000,11.580000,9.484329,20300
2016-11-11,11.520000,11.780000,11.510000,11.750000,9.623563,9200
2016-11-14,11.760000,11.950000,11.340000,11.610000,9.508898,26600
2016-11-15,11.800000,12.700000,11.650000,12.650000,10.360687,107700
2016-11-16,12.500000,12.600000,12.140000,12.250000,10.033077,32800
2016-11-17,12.170000,12.440000,11.730000,11.740000,9.615373,12800
2016-11-18,11.870000,12.360000,11.210000,11.700000,9.582612,87700
2016-11-21,11.870000,11.870000,11.500000,11.660000,9.549850,26700
2016-11-22,11.690000,12.150000,10.870000,11.740000,9.615373,58000
2016-11-23,11.650000,11.980000,11.460000,11.950000,9.787366,8800
2016-11-25,11.910000,11.950000,11.780000,11.950000,9.787366,10500
2016-11-28,11.870000,12.170000,11.570000,11.670000,9.558040,25600
2016-11-29,11.680000,12.010000,11.570000,11.950000,9.787366,28200
2016-11-30,11.900000,12.500000,11.620000,12.230000,10.016695,67000
2016-12-01,12.320000,12.320000,11.770000,11.910000,9.754607,28400
2016-12-02,11.930000,11.990000,11.690000,11.810000,9.672705,33400
2016-12-05,12.000000,12.150000,11.700000,11.810000,9.672705,25400
2016-12-06,11.900000,11.980000,11.810000,11.880000,9.730036,13100
2016-12-07,11.880000,11.880000,11.700000,11.830000,9.689084,14500
2016-12-08,12.070000,12.100000,11.750000,11.820000,9.680894,92600
2016-12-09,11.840000,11.850000,11.560000,11.750000,9.623563,45000
2016-12-12,11.640000,11.810000,11.640000,11.690000,9.574421,13000
2016-12-13,11.990000,12.200000,11.650000,11.650000,9.541659,11200
2016-12-14,11.650000,11.720000,11.430000,11.600000,9.500709,23900
2016-12-15,11.850000,11.880000,11.460000,11.580000,9.484329,28000
2016-12-16,11.590000,11.820000,11.500000,11.660000,9.549850,34200
2016-12-19,11.700000,11.850000,11.560000,11.640000,9.533469,22800
2016-12-20,11.610000,11.970000,11.610000,11.860000,9.713655,26000
2016-12-21,11.780000,11.790000,11.550000,11.600000,9.500709,17500
2016-12-22,11.680000,11.760000,11.600000,11.760000,9.631754,62000
2016-12-23,11.730000,11.840000,11.610000,11.700000,9.582612,23200
2016-12-27,11.630000,12.020000,11.630000,11.980000,9.917899,18500
2016-12-28,11.970000,12.230000,11.970000,12.230000,10.124867,12700
2016-12-29,12.230000,12.250000,12.040000,12.110000,10.025523,16900
2016-12-30,12.250000,12.250000,11.970000,12.250000,10.141426,25300
2017-01-03,12.290000,12.290000,12.030000,12.170000,10.075194,126900
2017-01-04,12.210000,12.320000,12.050000,12.120000,10.033802,13000
2017-01-05,12.180000,12.180000,12.030000,12.050000,9.975851,700
2017-01-06,12.040000,12.090000,11.750000,11.920000,9.868228,17100
2017-01-09,12.100000,12.110000,11.920000,11.920000,9.868228,5000
2017-01-10,11.750000,12.210000,11.650000,11.840000,9.802000,14500
2017-01-11,11.920000,12.000000,11.790000,11.810000,9.777163,9500
2017-01-12,11.890000,12.000000,11.810000,12.000000,9.934456,15200
2017-01-13,12.000000,12.340000,11.680000,12.000000,9.934456,146800
2017-01-17,12.070000,12.120000,11.680000,11.860000,9.818556,5700
2017-01-18,11.780000,11.980000,11.680000,11.680000,9.669538,4000
2017-01-19,11.760000,11.790000,11.700000,11.730000,9.710934,3100
2017-01-20,11.800000,11.890000,11.710000,11.800000,9.768883,63600
2017-01-23,11.850000,11.850000,11.650000,11.700000,9.686096,11800
2017-01-24,11.880000,11.960000,11.770000,11.790000,9.760604,10800
2017-01-25,11.930000,11.950000,11.750000,11.870000,9.826833,15600
2017-01-26,11.670000,11.900000,11.650000,11.880000,9.835111,20500
2017-01-27,11.790000,12.200000,11.750000,12.200000,10.100031,41800
2017-01-30,12.080000,12.080000,11.850000,11.900000,9.851670,16700
2017-01-31,12.000000,12.000000,11.810000,11.940000,9.884784,11500
2017-02-01,11.880000,11.880000,11.880000,11.880000,9.835111,500
2017-02-02,11.810000,11.900000,11.750000,11.770000,9.744045,10600
2017-02-03,11.750000,11.990000,11.650000,11.890000,9.843390,55200
2017-02-06,11.730000,11.820000,11.730000,11.820000,9.785441,3900
2017-02-07,11.780000,11.850000,11.660000,11.770000,9.744045,33500
2017-02-08,11.800000,11.800000,11.650000,11.660000,9.652980,6300
2017-02-09,11.660000,11.860000,11.660000,11.710000,9.694376,6400
2017-02-10,11.750000,11.750000,11.720000,11.740000,9.719210,1800
2017-02-13,11.740000,11.810000,11.700000,11.740000,9.719210,5100
2017-02-14,11.660000,12.020000,11.640000,11.980000,9.917899,20700
2017-02-15,11.900000,12.000000,11.880000,11.900000,9.851670,38900
2017-02-16,11.790000,11.960000,11.600000,11.940000,9.884784,25800
2017-02-17,11.930000,11.970000,11.860000,11.890000,9.843390,5800
2017-02-21,11.870000,12.010000,11.800000,12.000000,9.934456,51100
2017-02-22,11.950000,12.100000,11.930000,12.020000,9.951014,59700
2017-02-23,11.880000,12.080000,11.860000,11.860000,9.818556,34800
2017-02-24,11.780000,12.070000,11.450000,11.470000,9.495685,31500
2017-02-27,11.420000,11.770000,11.420000,11.510000,9.528801,30100
2017-02-28,11.430000,11.650000,11.400000,11.470000,9.495685,35200
2017-03-01,11.610000,11.730000,11.420000,11.470000,9.495685,37900
2017-03-02,11.580000,11.580000,11.080000,11.170000,9.247325,21900
2017-03-03,11.510000,11.510000,10.690000,11.250000,9.313554,31100
2017-03-06,11.310000,11.320000,10.920000,11.180000,9.255605,38400
2017-03-07,11.150000,11.620000,11.120000,11.230000,9.296995,22800
2017-03-08,11.210000,11.390000,10.780000,11.360000,9.404619,15300
2017-03-09,11.300000,11.430000,11.140000,11.280000,9.338389,52500
2017-03-10,11.330000,12.050000,10.570000,10.860000,8.990683,357200
2017-03-13,11.080000,11.150000,11.050000,11.140000,9.222489,37400
2017-03-14,11.850000,11.850000,10.820000,10.960000,9.073470,31900
2017-03-15,10.990000,11.150000,10.900000,10.990000,9.098306,76000
2017-03-16,11.080000,11.210000,10.900000,10.900000,9.023799,34100
2017-03-17,10.880000,11.180000,10.850000,11.090000,9.181094,52300
2017-03-20,11.190000,11.200000,10.890000,10.990000,9.098306,125200
2017-03-21,11.040000,11.200000,10.880000,11.080000,9.172815,60300
2017-03-22,11.050000,11.060000,10.820000,10.880000,9.007240,56200
2017-03-23,10.880000,10.900000,10.820000,10.850000,8.982402,62400
2017-03-24,10.940000,10.940000,10.820000,10.860000,8.990683,12300
2017-03-27,10.900000,10.900000,10.760000,10.870000,8.998962,35000
2017-03-28,10.870000,10.920000,10.700000,10.840000,8.974127,29900
2017-03-29,10.800000,11.020000,10.750000,10.850000,9.087193,54000
2017-03-30,10.870000,11.200000,10.830000,10.850000,9.087193,104500
2017-03-31,10.940000,11.000000,10.810000,10.850000,9.087193,75200
2017-04-03,10.920000,10.920000,10.660000,10.820000,9.062067,108700
2017-04-04,10.950000,10.990000,10.700000,10.720000,8.978314,31600
2017-04-05,10.780000,10.810000,10.540000,10.540000,8.827558,61600
2017-04-06,10.590000,10.620000,10.530000,10.550000,8.835934,26600
2017-04-07,10.550000,10.770000,10.520000,10.610000,8.886186,29200
2017-04-10,10.640000,10.640000,10.330000,10.410000,8.718679,45000
2017-04-11,10.400000,10.440000,10.220000,10.260000,8.593051,60100
2017-04-12,10.210000,10.310000,10.140000,10.220000,8.559549,41300
2017-04-13,10.500000,10.640000,10.320000,10.530000,8.819182,141900
2017-04-17,10.750000,11.000000,10.650000,10.700000,8.961563,169400
2017-04-18,10.700000,10.700000,10.330000,10.550000,8.835934,75200
2017-04-19,10.500000,10.650000,10.330000,10.390000,8.701930,51300
2017-04-20,10.490000,10.490000,10.240000,10.240000,8.576301,31200
2017-04-21,10.310000,10.380000,10.200000,10.230000,8.567925,57000
2017-04-24,10.200000,10.600000,10.130000,10.520000,8.810807,71200
2017-04-25,10.620000,10.790000,10.480000,10.680000,8.944812,91700
2017-04-26,10.770000,10.790000,10.650000,10.750000,9.003438,43500
2017-04-27,10.800000,10.860000,10.760000,10.840000,9.078817,135400
2017-04-28,10.900000,11.000000,10.690000,10.830000,9.070441,52000
2017-05-01,10.850000,10.850000,10.810000,10.830000,9.070441,26000
2017-05-02,10.920000,10.920000,10.790000,10.850000,9.087193,23400
2017-05-03,10.820000,10.840000,10.670000,10.740000,8.995064,10000
2017-05-04,10.800000,10.800000,10.650000,10.680000,8.944812,12800
2017-05-05,10.750000,10.780000,10.650000,10.670000,8.936438,8600
2017-05-08,10.700000,10.750000,10.650000,10.710000,8.969937,17800
2017-05-09,10.710000,10.710000,10.650000,10.690000,8.953188,14800
2017-05-10,10.750000,10.800000,10.600000,10.640000,8.911313,128500
2017-05-11,10.680000,10.700000,10.620000,10.680000,8.944812,31000
2017-05-12,10.650000,10.650000,10.150000,10.280000,8.609802,140800
2017-05-15,10.600000,10.790000,10.600000,10.780000,9.028565,121400
2017-05-16,10.800000,10.930000,10.600000,10.790000,9.036941,55900
2017-05-17,10.840000,10.840000,10.330000,10.340000,8.660050,38200
2017-05-18,10.340000,10.400000,10.110000,10.150000,8.500921,29300
2017-05-19,10.160000,10.340000,10.150000,10.190000,8.534423,86000
2017-05-22,10.370000,10.370000,9.600000,9.710000,8.132409,184900
2017-05-23,9.800000,9.960000,9.800000,9.880000,8.274790,70600
2017-05-24,9.920000,9.950000,9.750000,9.880000,8.274790,53200
2017-05-25,9.890000,9.980000,9.760000,9.850000,8.249664,36800
2017-05-26,9.860000,9.900000,9.760000,9.900000,8.291540,24900
2017-05-30,10.000000,10.000000,9.760000,9.870000,8.266414,25200
2017-05-31,9.800000,9.920000,9.770000,9.860000,8.258039,37300
2017-06-01,9.790000,9.970000,9.790000,9.840000,8.241287,36100
2017-06-02,9.820000,9.910000,9.760000,9.780000,8.191038,17100
2017-06-05,9.810000,9.810000,9.280000,9.420000,7.889526,80300
2017-06-06,9.360000,9.500000,9.000000,9.100000,7.621517,121400
2017-06-07,9.330000,9.370000,9.130000,9.260000,7.755520,91300
2017-06-08,9.210000,9.300000,9.140000,9.170000,7.680143,26500
2017-06-09,9.170000,9.310000,9.100000,9.270000,7.763896,37500
2017-06-12,9.240000,9.340000,9.100000,9.110000,7.629891,18800
2017-06-13,9.120000,9.200000,9.030000,9.160000,7.671769,56300
2017-06-14,9.190000,9.250000,9.100000,9.240000,7.738772,15100
2017-06-15,9.150000,9.230000,9.150000,9.200000,7.705269,16100
2017-06-16,9.210000,9.270000,9.100000,9.200000,7.705269,17600
2017-06-19,9.280000,9.300000,9.250000,9.290000,7.780646,12700
2017-06-20,9.280000,9.300000,9.210000,9.270000,7.763896,17900
2017-06-21,9.280000,9.380000,9.240000,9.280000,7.772271,64700
2017-06-22,9.300000,9.300000,9.250000,9.300000,7.789022,26800
2017-06-23,9.350000,9.370000,9.250000,9.300000,7.789022,20900
2017-06-26,9.360000,9.430000,9.320000,9.420000,7.889526,21500
2017-06-27,9.420000,9.460000,9.190000,9.190000,7.696893,38100
2017-06-28,9.180000,9.220000,9.070000,9.110000,7.735101,21700
2017-06-29,9.160000,9.300000,9.090000,9.250000,7.853971,12200
2017-06-30,9.350000,9.350000,9.250000,9.320000,7.913408,37500
2017-07-03,9.330000,9.520000,9.260000,9.370000,7.955863,31200
2017-07-05,9.410000,9.410000,9.250000,9.260000,7.862464,25000
2017-07-06,9.330000,9.330000,9.020000,9.040000,7.675665,20400
2017-07-07,9.010000,9.300000,9.010000,9.170000,7.786047,25700
2017-07-10,9.160000,9.220000,9.110000,9.210000,7.820010,6400
2017-07-11,9.190000,9.240000,9.110000,9.220000,7.828501,19600
2017-07-12,9.340000,9.410000,9.220000,9.380000,7.964354,30600
2017-07-13,9.270000,9.450000,9.270000,9.280000,7.879446,22200
2017-07-14,9.350000,9.510000,9.350000,9.430000,8.006808,16800
2017-07-17,9.440000,9.510000,9.400000,9.490000,8.057752,12900
2017-07-18,9.500000,9.500000,9.410000,9.470000,8.040771,5000
2017-07-19,9.470000,9.510000,9.470000,9.490000,8.057752,29700
2017-07-20,9.510000,9.550000,9.440000,9.450000,8.023788,10900
2017-07-21,9.530000,9.530000,9.340000,9.430000,8.006808,5000
2017-07-24,9.420000,9.420000,9.240000,9.250000,7.853971,11100
2017-07-25,9.350000,9.450000,9.270000,9.270000,7.870955,14300
2017-07-26,9.340000,9.480000,9.300000,9.410000,7.989827,14400
2017-07-27,9.380000,9.430000,9.350000,9.430000,8.006808,3700
2017-07-28,9.460000,9.550000,9.360000,9.370000,7.955863,45100
2017-07-31,9.410000,9.480000,9.150000,9.210000,7.820010,33100
2017-08-01,9.250000,9.250000,9.010000,9.030000,7.667176,39900
2017-08-02,9.100000,9.190000,8.890000,8.940000,7.590759,27700
2017-08-03,8.940000,8.940000,8.660000,8.680000,7.369998,22300
2017-08-04,8.930000,8.930000,8.550000,8.550000,7.259619,62100
2017-08-07,8.440000,8.490000,8.260000,8.400000,7.132256,38900
2017-08-08,8.330000,8.570000,8.330000,8.520000,7.234147,48700
2017-08-09,8.500000,8.600000,8.500000,8.580000,7.285092,17400
2017-08-10,8.580000,8.600000,7.980000,8.120000,6.894515,47100
2017-08-11,6.510000,6.740000,6.310000,6.430000,5.459572,545800
2017-08-14,6.600000,7.490000,6.590000,7.310000,6.206761,145100
2017-08-15,7.400000,7.980000,7.180000,7.220000,6.130344,65400
2017-08-16,7.200000,7.270000,7.150000,7.170000,6.087891,42600
2017-08-17,7.250000,7.640000,6.800000,6.820000,5.790713,53800
2017-08-18,6.880000,6.960000,6.760000,6.790000,5.765242,141600
2017-08-21,6.760000,6.760000,6.010000,6.390000,5.425610,127600
2017-08-22,6.350000,6.350000,6.240000,6.320000,5.366175,57500
2017-08-23,6.280000,6.280000,5.890000,6.030000,5.119942,81900
2017-08-24,6.060000,6.080000,5.610000,5.710000,4.848237,133100
2017-08-25,5.720000,6.050000,5.500000,5.970000,5.068996,54000
2017-08-28,5.970000,6.300000,5.950000,6.240000,5.298248,79400
2017-08-29,6.160000,6.260000,6.120000,6.210000,5.272776,32200
2017-08-30,6.240000,6.720000,6.240000,6.540000,5.552972,66300
2017-08-31,6.650000,6.960000,6.500000,6.750000,5.731278,66200
2017-09-01,6.870000,7.320000,6.870000,7.010000,5.952038,78200
2017-09-05,7.250000,7.610000,7.240000,7.600000,6.452994,67000
2017-09-06,7.630000,7.860000,7.300000,7.320000,6.215252,42800
2017-09-07,7.610000,7.670000,7.040000,7.200000,6.113362,90100
2017-09-08,7.430000,7.430000,7.140000,7.270000,6.172798,67100
2017-09-11,7.200000,7.200000,6.970000,6.970000,5.918075,40700
2017-09-12,7.090000,7.090000,6.960000,6.990000,5.935056,29700
2017-09-13,6.900000,7.230000,6.700000,6.810000,5.782223,21500
2017-09-14,6.800000,7.030000,6.720000,6.990000,5.935056,10200
2017-09-15,7.000000,7.070000,6.830000,6.860000,5.824677,20900
2017-09-18,6.900000,7.170000,6.830000,6.830000,5.799203,14200
2017-09-19,6.840000,7.000000,6.830000,7.000000,5.943548,16200
2017-09-20,6.990000,7.110000,6.950000,6.970000,5.918075,21400
2017-09-21,7.000000,7.110000,6.970000,7.050000,5.986001,36400
2017-09-22,7.120000,7.130000,7.070000,7.120000,6.045436,15600
2017-09-25,7.020000,7.040000,6.940000,6.960000,5.909585,19600
2017-09-26,6.950000,7.050000,6.940000,7.010000,5.952038,35500
2017-09-27,7.130000,7.280000,6.980000,7.140000,6.062418,14100
2017-09-28,7.070000,7.340000,6.910000,7.000000,6.062418,22500
2017-09-29,7.000000,7.000000,6.670000,6.730000,5.828582,36400
2017-10-02,6.700000,7.070000,6.700000,7.070000,6.123042,20100
2017-10-03,7.130000,7.130000,6.910000,6.990000,6.053758,12700
2017-10-04,6.950000,7.080000,6.890000,7.040000,6.097061,27900
2017-10-05,6.900000,7.150000,6.900000,7.030000,6.088401,19000
2017-10-06,6.910000,7.050000,6.830000,7.040000,6.097061,15300
2017-10-09,6.970000,7.150000,6.900000,7.040000,6.097061,27300
2017-10-10,6.960000,7.120000,6.960000,7.090000,6.140364,3500
2017-10-11,7.170000,7.210000,6.990000,7.170000,6.209648,17800
2017-10-12,7.210000,7.400000,7.100000,7.240000,6.270272,35000
2017-10-13,7.220000,7.500000,7.010000,7.020000,6.079740,21300
2017-10-16,7.040000,7.200000,7.010000,7.080000,6.131702,31600
2017-10-17,7.100000,7.140000,7.060000,7.080000,6.131702,10800
2017-10-18,7.060000,7.080000,7.050000,7.060000,6.114382,13300
2017-10-19,7.040000,7.080000,7.040000,7.080000,6.131702,3200
2017-10-20,7.290000,7.290000,7.050000,7.060000,6.114382,3200
2017-10-23,7.010000,7.070000,7.010000,7.070000,6.123042,5100
2017-10-24,7.150000,7.270000,7.000000,7.000000,6.062418,52800
2017-10-25,7.050000,7.120000,7.030000,7.120000,6.166345,14100
2017-10-26,7.100000,7.180000,6.990000,7.180000,6.218309,18300
2017-10-27,7.070000,7.300000,7.000000,7.240000,6.270272,8800
2017-10-30,7.330000,7.330000,6.930000,6.960000,6.027776,18800
2017-10-31,7.020000,7.060000,6.920000,7.000000,6.062418,18700
2017-11-01,6.930000,7.110000,6.810000,7.080000,6.131702,43600
2017-11-02,7.140000,7.150000,6.830000,7.150000,6.192327,45400
2017-11-03,7.170000,7.210000,7.110000,7.160000,6.200987,27900
2017-11-06,7.110000,7.230000,7.110000,7.220000,6.252951,14000
2017-11-07,7.180000,7.300000,7.070000,7.240000,6.270272,23900
2017-11-08,7.190000,7.250000,6.900000,6.960000,6.027776,98100
2017-11-09,6.960000,7.040000,6.960000,7.010000,6.071080,21600
2017-11-10,7.050000,7.240000,7.050000,7.170000,6.209648,18400
2017-11-13,7.280000,7.530000,7.220000,7.440000,6.443484,63400
2017-11-14,7.600000,7.640000,7.410000,7.420000,6.426163,47300
2017-11-15,7.200000,7.300000,7.010000,7.020000,6.079740,21700
2017-11-16,7.000000,7.180000,7.000000,7.050000,6.105721,20600
2017-11-17,7.100000,7.250000,7.010000,7.230000,6.261612,16800
2017-11-20,7.150000,7.190000,7.080000,7.080000,6.131702,11100
2017-11-21,7.120000,7.180000,7.060000,7.130000,6.175006,8500
2017-11-22,7.090000,7.170000,7.050000,7.070000,6.123042,23800
2017-11-24,7.090000,7.200000,7.020000,7.200000,6.235630,3600
2017-11-27,7.180000,7.210000,6.910000,7.010000,6.071080,37500
2017-11-28,6.920000,7.100000,6.810000,7.090000,6.140364,23400
2017-11-29,7.080000,7.080000,6.900000,6.980000,6.045097,4900
2017-11-30,7.000000,7.030000,6.880000,6.900000,5.975812,20600
2017-12-01,6.900000,7.010000,6.900000,6.970000,6.036437,33200
2017-12-04,7.000000,7.280000,6.940000,7.200000,6.235630,33800
2017-12-05,7.220000,7.520000,7.210000,7.400000,6.408842,24600
2017-12-06,7.440000,7.670000,7.400000,7.440000,6.443484,27900
2017-12-07,7.350000,7.410000,7.310000,7.360000,6.374199,29400
2017-12-08,7.350000,7.440000,7.350000,7.390000,6.400182,15100
2017-12-11,7.420000,7.450000,7.260000,7.330000,6.348218,19400
2017-12-12,8.340000,8.340000,7.260000,7.300000,6.322236,62300
2017-12-13,7.340000,7.500000,7.200000,7.270000,6.296255,108500
2017-12-14,7.360000,7.490000,7.290000,7.350000,6.365539,19600
2017-12-15,7.230000,7.440000,7.200000,7.410000,6.417503,40200
2017-12-18,7.600000,8.110000,7.500000,7.880000,6.824552,66900
2017-12-19,7.710000,8.000000,7.700000,7.790000,6.746605,40100
2017-12-20,7.840000,7.970000,7.700000,7.740000,6.703302,14900
2017-12-21,7.870000,7.870000,7.350000,7.630000,6.608036,41800
2017-12-22,7.380000,7.650000,7.380000,7.570000,6.556072,24600
2017-12-26,7.430000,7.490000,7.100000,7.200000,6.235630,83900
2017-12-27,7.180000,7.570000,7.170000,7.480000,6.478127,64500
2017-12-28,7.350000,7.420000,7.080000,7.200000,6.354565,23800
2017-12-29,7.150000,7.450000,7.000000,7.350000,6.486952,86900
2018-01-02,7.390000,7.510000,7.060000,7.450000,6.575211,39700
2018-01-03,7.500000,7.680000,7.440000,7.570000,6.681120,31900
2018-01-04,7.560000,7.680000,7.450000,7.660000,6.760552,13800
2018-01-05,7.650000,7.740000,7.600000,7.710000,6.804681,6800
2018-01-08,7.730000,7.820000,7.640000,7.750000,6.839984,21600
2018-01-09,7.840000,7.990000,7.830000,7.960000,7.025326,81900
2018-01-10,8.010000,8.180000,7.970000,8.100000,7.148887,47000
2018-01-11,8.270000,9.800000,8.160000,9.200000,8.119723,138900
2018-01-12,9.400000,9.400000,8.870000,8.940000,7.890254,101500
2018-01-16,9.050000,9.130000,8.900000,8.990000,7.934382,45600
2018-01-17,8.900000,9.100000,8.900000,8.950000,7.899077,44900
2018-01-18,8.950000,9.150000,8.900000,9.040000,7.978510,14700
2018-01-19,8.990000,9.880000,8.990000,9.240000,8.155028,15600
2018-01-22,9.200000,9.360000,9.140000,9.240000,8.155028,9900
2018-01-23,9.290000,9.340000,9.030000,9.200000,8.119723,22400
2018-01-24,9.140000,9.160000,9.000000,9.130000,8.057942,14500
2018-01-25,9.290000,9.290000,9.120000,9.150000,8.075594,5100
2018-01-26,9.150000,9.200000,9.000000,9.080000,8.013813,26200
2018-01-29,9.000000,9.250000,8.900000,9.150000,8.075594,34400
2018-01-30,9.130000,9.240000,9.040000,9.200000,8.119723,16700
2018-01-31,9.190000,9.340000,8.950000,8.950000,7.899077,23900
2018-02-01,8.930000,9.300000,8.930000,9.290000,8.199156,2900
2018-02-02,9.150000,9.180000,9.030000,9.040000,7.978510,26200
2018-02-05,8.970000,9.200000,8.960000,9.090000,8.022640,47500
2018-02-06,8.990000,9.160000,8.800000,8.960000,7.907905,46400
2018-02-07,8.930000,9.050000,8.810000,9.030000,7.969685,30700
2018-02-08,8.990000,9.030000,8.910000,8.970000,7.916731,26700
2018-02-09,9.000000,9.030000,8.780000,8.850000,7.810822,57100
2018-02-12,8.870000,8.990000,8.780000,8.960000,7.907905,24800
2018-02-13,8.890000,8.890000,8.580000,8.790000,7.757865,27500
2018-02-14,8.790000,8.950000,8.790000,8.870000,7.828472,3900
2018-02-15,8.930000,8.930000,8.790000,8.840000,7.801994,14500
2018-02-16,8.830000,9.000000,8.830000,8.960000,7.907905,3000
2018-02-20,8.900000,9.100000,8.810000,8.810000,7.775519,35300
2018-02-21,8.820000,8.870000,8.820000,8.850000,7.810822,3600
2018-02-22,8.820000,8.920000,8.820000,8.840000,7.801994,17300
2018-02-23,8.840000,8.970000,8.800000,8.900000,7.854951,14300
2018-02-26,8.970000,9.180000,8.970000,9.180000,8.102071,8800
2018-02-27,9.200000,9.200000,9.090000,9.100000,8.031466,22000
2018-02-28,9.050000,9.180000,9.050000,9.130000,8.057942,14100
2018-03-01,9.090000,9.180000,9.090000,9.150000,8.075594,32600
2018-03-02,9.050000,9.180000,9.050000,9.170000,8.093246,13500
2018-03-05,9.110000,9.200000,9.080000,9.150000,8.075594,43900
2018-03-06,9.100000,9.200000,9.000000,9.100000,8.031466,63200
2018-03-07,9.130000,9.130000,9.010000,9.010000,7.952032,112900
2018-03-08,9.070000,9.070000,8.800000,8.970000,7.916731,17000
2018-03-09,9.070000,9.190000,9.070000,9.150000,8.075594,45600
2018-03-12,9.080000,9.130000,9.070000,9.080000,8.013813,15300
2018-03-13,9.080000,9.600000,9.070000,9.340000,8.243283,37000
2018-03-14,9.260000,9.260000,8.950000,9.100000,8.031466,132100
2018-03-15,9.170000,9.180000,9.090000,9.130000,8.057942,6700
2018-03-16,9.140000,9.390000,9.110000,9.390000,8.287413,53100
2018-03-19,9.330000,9.540000,9.290000,9.540000,8.419801,13300
2018-03-20,9.540000,9.670000,9.530000,9.590000,8.463929,8300
2018-03-21,9.540000,9.780000,9.540000,9.670000,8.534535,11100
2018-03-22,9.560000,9.700000,9.230000,9.510000,8.393323,41800
2018-03-23,9.550000,9.570000,9.340000,9.560000,8.437451,16800
2018-03-26,9.600000,9.600000,9.440000,9.590000,8.463929,23800
2018-03-27,9.600000,9.700000,9.540000,9.650000,8.516882,11000
2018-03-28,9.500000,9.510000,9.450000,9.460000,8.472105,30600
2018-03-29,9.430000,9.480000,9.300000,9.450000,8.463150,39400
2018-04-02,9.480000,9.540000,9.440000,9.490000,8.498972,20200
2018-04-03,9.540000,9.540000,9.300000,9.310000,8.337769,11800
2018-04-04,9.370000,9.510000,9.020000,9.200000,8.239257,32600
2018-04-05,9.250000,9.430000,9.140000,9.150000,8.194478,10900
2018-04-06,9.110000,9.330000,8.970000,8.990000,8.051188,18300
2018-04-09,8.920000,9.010000,8.820000,8.820000,7.898940,6300
2018-04-10,9.010000,9.010000,8.860000,8.890000,7.961629,2000
2018-04-11,8.930000,8.980000,8.910000,8.970000,8.033276,2300
2018-04-12,8.990000,8.990000,8.810000,8.910000,7.979540,7800
2018-04-13,8.810000,8.920000,8.810000,8.910000,7.979540,4500
2018-04-16,8.810000,8.920000,8.810000,8.910000,7.979540,7200
2018-04-17,8.660000,8.910000,8.660000,8.850000,7.925808,13500
2018-04-18,8.840000,8.840000,8.680000,8.690000,7.782514,5600
2018-04-19,8.660000,8.660000,8.030000,8.350000,7.478021,14900
2018-04-20,8.300000,8.420000,8.210000,8.390000,7.513844,7100
2018-04-23,8.050000,8.220000,7.940000,7.940000,7.110836,33900
2018-04-24,8.050000,8.210000,7.620000,7.660000,6.860077,27100
2018-04-25,7.860000,8.590000,7.560000,8.190000,7.334729,37400
2018-04-26,8.540000,8.540000,8.100000,8.360000,7.486976,13800
2018-04-27,8.460000,8.930000,8.200000,8.930000,7.997452,19500
2018-04-30,8.950000,8.950000,8.490000,8.490000,7.603400,6000
2018-05-01,8.570000,8.610000,8.120000,8.610000,7.710869,5300
2018-05-02,8.500000,8.500000,8.280000,8.280000,7.415330,9400
2018-05-03,8.030000,8.210000,8.030000,8.110000,7.263083,2200
2018-05-04,8.150000,8.600000,8.120000,8.540000,7.648180,10400
2018-05-07,8.480000,8.880000,8.250000,8.370000,7.495932,12600
2018-05-08,8.500000,8.750000,8.260000,8.260000,7.397420,15700
2018-05-09,8.410000,8.810000,8.410000,8.760000,7.845204,6600
2018-05-10,8.560000,8.810000,8.380000,8.600000,7.701914,9900
2018-05-11,8.600000,8.870000,8.600000,8.750000,7.836249,7700
2018-05-14,8.650000,8.930000,8.650000,8.810000,7.889985,3100
2018-05-15,8.660000,8.790000,8.600000,8.650000,7.746693,3200
2018-05-16,8.660000,8.880000,8.660000,8.800000,7.881027,7000
2018-05-17,8.730000,8.800000,8.730000,8.800000,7.881027,6200
2018-05-18,8.580000,8.880000,8.560000,8.730000,7.818337,33500
2018-05-21,8.830000,8.860000,8.630000,8.820000,7.898940,22000
2018-05-22,8.840000,9.000000,8.840000,8.880000,7.952672,16900
2018-05-23,8.880000,8.950000,8.760000,8.840000,7.916850,9500
2018-05-24,8.900000,9.100000,8.870000,9.070000,8.122831,13300
2018-05-25,9.060000,9.150000,8.980000,9.070000,8.122831,12700
2018-05-29,8.990000,9.170000,8.950000,9.110000,8.158654,23800
2018-05-30,9.190000,9.200000,8.920000,8.950000,8.015363,13300
2018-05-31,8.950000,8.950000,8.610000,8.710000,7.800425,14000
2018-06-01,8.780000,8.990000,8.620000,8.990000,8.051188,9500
2018-06-04,8.930000,9.150000,8.850000,9.010000,8.069098,6500
2018-06-05,9.000000,9.150000,8.740000,8.940000,8.006409,11900
2018-06-06,8.990000,9.190000,8.940000,8.960000,8.024320,34400
2018-06-07,9.000000,9.050000,8.970000,9.040000,8.095964,6500
2018-06-08,9.020000,9.050000,8.730000,8.970000,8.033276,6300
2018-06-11,9.000000,9.040000,8.920000,8.970000,8.033276,10100
2018-06-12,9.030000,9.030000,8.960000,9.010000,8.069098,3200
2018-06-13,9.000000,9.000000,8.790000,8.950000,8.015363,12100
2018-06-14,8.960000,9.000000,8.910000,8.990000,8.051188,2900
2018-06-15,8.890000,8.900000,8.700000,8.830000,7.907895,23300
2018-06-18,8.780000,8.870000,8.700000,8.730000,7.818337,4200
2018-06-19,8.750000,8.930000,8.550000,8.620000,7.719825,23000
2018-06-20,8.640000,8.740000,8.640000,8.710000,7.800425,8600
2018-06-21,8.730000,8.750000,8.730000,8.750000,7.836249,2100
2018-06-22,8.710000,8.780000,8.680000,8.720000,7.809383,7000
2018-06-25,8.580000,8.760000,8.580000,8.700000,7.791471,9600
2018-06-26,8.700000,8.800000,8.640000,8.800000,7.881027,7200
2018-06-27,8.790000,8.800000,8.600000,8.750000,7.836249,5300
2018-06-28,8.760000,9.000000,8.400000,8.460000,7.699729,38500
2018-06-29,8.380000,8.690000,8.210000,8.690000,7.909059,23500
2018-07-02,8.620000,8.620000,8.280000,8.490000,7.727033,1100
2018-07-03,8.450000,8.450000,8.450000,8.450000,7.690628,400
2018-07-05,8.450000,8.690000,8.440000,8.490000,7.727033,24700
2018-07-06,8.520000,8.690000,8.500000,8.690000,7.909059,3700
2018-07-09,8.640000,8.700000,8.530000,8.700000,7.918162,8300
2018-07-10,8.740000,8.990000,8.730000,8.850000,8.054683,10800
2018-07-11,8.860000,9.020000,8.850000,9.010000,8.200302,3500
2018-07-12,8.990000,9.030000,8.920000,9.010000,8.200302,13200
2018-07-13,8.880000,9.020000,8.850000,9.000000,8.191200,2500
2018-07-16,8.920000,9.000000,8.800000,8.960000,8.154797,3100
2018-07-17,8.950000,9.120000,8.870000,9.120000,8.300417,2600
2018-07-18,9.000000,9.020000,8.880000,9.000000,8.191200,4100
2018-07-19,8.790000,9.150000,8.600000,8.830000,8.036478,9600
2018-07-20,8.850000,9.070000,8.850000,9.070000,8.254910,2100
2018-07-23,8.920000,9.090000,8.800000,9.000000,8.191200,2800
2018-07-24,9.000000,9.160000,8.800000,9.000000,8.191200,5200
2018-07-25,9.170000,9.180000,8.950000,9.130000,8.309518,2900
2018-07-26,9.080000,9.080000,8.940000,9.040000,8.227606,2400
2018-07-27,8.990000,8.990000,8.530000,8.700000,7.918162,3700
2018-07-30,8.700000,8.800000,8.530000,8.700000,7.918162,7100
2018-07-31,8.700000,8.730000,8.550000,8.660000,7.881757,4800
2018-08-01,8.690000,8.940000,8.690000,8.850000,8.054683,2200
2018-08-02,8.820000,8.850000,8.800000,8.820000,8.027377,1300
2018-08-03,8.770000,8.800000,8.690000,8.690000,7.909059,7500
2018-08-06,8.690000,8.980000,8.690000,8.980000,8.172999,6400
2018-08-07,8.690000,9.140000,8.690000,9.050000,8.236708,24000
2018-08-08,8.730000,9.070000,8.730000,8.950000,8.145694,11700
2018-08-09,8.940000,8.950000,8.820000,8.850000,8.054683,8200
2018-08-10,8.790000,8.950000,8.760000,8.950000,8.145694,11900
2018-08-13,8.950000,8.950000,8.840000,8.950000,8.145694,19800
2018-08-14,9.000000,9.150000,8.860000,9.040000,8.227606,40100
2018-08-15,9.130000,9.180000,8.860000,9.150000,8.327721,50800
2018-08-16,9.180000,9.900000,9.160000,9.740000,8.864700,412100
2018-08-17,9.750000,10.290000,9.250000,9.420000,8.573457,189700
2018-08-20,9.500000,9.750000,9.430000,9.570000,8.709978,61800
2018-08-21,9.670000,9.700000,9.480000,9.690000,8.819193,33200
2018-08-22,9.700000,9.700000,9.480000,9.520000,8.664470,41100
2018-08-23,9.500000,9.650000,9.400000,9.500000,8.646267,39300
2018-08-24,9.500000,9.620000,9.470000,9.490000,8.637166,23400
2018-08-27,9.480000,9.700000,9.420000,9.420000,8.573457,25400
2018-08-28,9.500000,9.560000,9.430000,9.500000,8.646267,43900
2018-08-29,9.500000,9.510000,9.400000,9.450000,8.600762,15800
2018-08-30,9.460000,9.490000,9.310000,9.480000,8.628065,30000
2018-08-31,9.490000,9.520000,9.350000,9.370000,8.527951,9500
2018-09-04,9.400000,9.490000,9.300000,9.480000,8.628065,21600
2018-09-05,9.450000,9.450000,9.300000,9.420000,8.573457,8700
2018-09-06,9.370000,9.470000,9.310000,9.420000,8.573457,13800
2018-09-07,9.400000,9.480000,9.300000,9.480000,8.628065,22800
2018-09-10,9.470000,9.540000,9.320000,9.500000,8.646267,63200
2018-09-11,9.500000,9.650000,9.400000,9.460000,8.609862,70900
2018-09-12,9.450000,9.530000,9.340000,9.530000,8.673572,17900
2018-09-13,9.500000,9.500000,9.350000,9.500000,8.646267,25600
2018-09-14,9.500000,9.640000,9.470000,9.590000,8.728180,34600
2018-09-17,9.650000,9.830000,9.510000,9.510000,8.655369,43500
2018-09-18,9.500000,9.580000,9.400000,9.400000,8.555255,27900
2018-09-19,9.440000,9.540000,9.440000,9.470000,8.618964,8600
2018-09-20,9.530000,9.530000,9.350000,9.410000,8.564356,20000
2018-09-21,9.410000,9.410000,9.250000,9.370000,8.527951,34600
2018-09-24,9.300000,9.800000,9.250000,9.470000,8.618964,59500
2018-09-25,9.410000,9.610000,9.310000,9.520000,8.664470,52900
2018-09-26,9.590000,9.770000,9.550000,9.650000,8.782787,52000
2018-09-27,9.960000,9.990000,9.870000,9.940000,9.046726,79800
2018-09-28,9.910000,10.000000,9.790000,9.830000,8.946612,40900
2018-10-01,9.860000,10.000000,9.800000,9.970000,9.074030,36900
2018-10-02,9.990000,10.000000,9.800000,9.800000,8.919307,17900
2018-10-03,9.810000,9.900000,9.500000,9.650000,8.782787,70300
2018-10-04,9.660000,9.860000,9.400000,9.580000,8.719078,51400
2018-10-05,9.650000,9.900000,9.500000,9.570000,8.709978,13600
2018-10-08,9.610000,9.900000,9.610000,9.810000,8.928411,31400
2018-10-09,9.880000,9.900000,9.570000,9.570000,8.709978,29700
2018-10-10,9.520000,9.900000,9.520000,9.850000,8.964816,63700
2018-10-11,9.900000,9.900000,9.680000,9.840000,8.955713,28100
2018-10-12,9.890000,9.890000,9.530000,9.550000,8.691774,26200
2018-10-15,9.520000,9.680000,9.520000,9.660000,8.791889,17100
2018-10-16,9.680000,9.740000,9.570000,9.600000,8.737281,7000
2018-10-17,9.710000,9.800000,9.680000,9.800000,8.919307,12900
2018-10-18,9.800000,9.800000,9.570000,9.760000,8.882902,23500
2018-10-19,9.800000,9.800000,9.560000,9.580000,8.719078,5500
2018-10-22,9.610000,9.610000,9.100000,9.120000,8.300417,89000
2018-10-23,8.940000,9.060000,8.690000,8.750000,7.963667,65300
2018-10-24,8.750000,8.980000,8.500000,8.500000,7.736135,29700
2018-10-25,8.480000,8.840000,8.400000,8.510000,7.874941,43400
2018-10-26,8.480000,8.760000,8.210000,8.300000,7.680612,42600
2018-10-29,8.360000,8.480000,8.240000,8.250000,7.634344,42600
2018-10-30,8.250000,8.270000,7.950000,8.270000,7.652851,40200
2018-10-31,8.260000,8.260000,7.910000,7.910000,7.319715,29900
2018-11-01,7.960000,8.240000,7.920000,7.990000,7.393746,15000
2018-11-02,7.990000,8.080000,7.820000,7.820000,7.236432,38700
2018-11-05,7.780000,8.070000,7.750000,7.750000,7.171656,33500
2018-11-06,7.860000,7.860000,7.530000,7.570000,7.005088,43000
2018-11-07,8.000000,8.670000,8.000000,8.600000,7.958225,60500
2018-11-08,8.600000,8.890000,8.600000,8.840000,8.180315,30600
2018-11-09,8.640000,8.980000,8.640000,8.980000,8.309867,25100
2018-11-12,8.980000,9.050000,8.700000,8.840000,8.180315,24100
2018-11-13,8.870000,8.890000,7.930000,7.930000,7.338223,66600
2018-11-14,8.100000,8.510000,8.100000,8.390000,7.763896,21300
2018-11-15,8.340000,8.880000,8.250000,8.650000,8.004494,22800
2018-11-16,8.620000,8.860000,8.450000,8.570000,7.930463,10700
2018-11-19,8.580000,8.880000,8.410000,8.560000,7.921210,12500
2018-11-20,8.570000,8.870000,8.450000,8.450000,7.819417,10400
2018-11-21,8.460000,8.890000,8.420000,8.490000,7.856433,17200
2018-11-23,8.500000,8.620000,8.470000,8.620000,7.976733,2800
2018-11-26,8.520000,9.000000,8.460000,8.970000,8.300613,24300
2018-11-27,8.860000,9.280000,8.750000,9.210000,8.522704,30600
2018-11-28,9.210000,9.400000,8.880000,9.400000,8.698524,32200
2018-11-29,9.400000,9.980000,9.390000,9.930000,9.188973,39400
2018-11-30,9.820000,9.980000,9.240000,9.900000,9.161213,126500
2018-12-03,10.080000,10.080000,9.420000,9.690000,8.966884,19300
2018-12-04,9.680000,9.700000,8.960000,9.310000,8.615240,31500
2018-12-06,9.300000,9.300000,8.930000,9.020000,8.346883,29700
2018-12-07,9.110000,9.500000,9.100000,9.140000,8.457927,10500
2018-12-10,9.110000,9.510000,9.040000,9.160000,8.476435,6700
2018-12-11,9.260000,9.260000,8.680000,8.700000,8.050761,21100
2018-12-12,8.810000,9.180000,8.600000,8.800000,8.143301,16900
2018-12-13,8.870000,8.880000,8.750000,8.780000,8.124792,2400
2018-12-14,8.910000,8.910000,8.580000,8.580000,7.939717,7800
2018-12-17,8.660000,8.830000,8.450000,8.530000,7.893447,8700
2018-12-18,8.520000,8.520000,8.110000,8.130000,7.523298,27700
2018-12-19,8.140000,8.730000,8.060000,8.140000,7.532552,22500
2018-12-20,8.120000,8.120000,7.360000,8.050000,7.449268,52200
2018-12-21,8.060000,8.070000,7.890000,7.940000,7.347476,23900
2018-12-24,7.900000,8.000000,7.760000,7.900000,7.310462,27500
2018-12-26,7.950000,8.070000,7.850000,7.950000,7.356731,32700
2018-12-27,7.950000,8.120000,7.950000,8.010000,7.412254,12800
2018-12-28,8.020000,8.110000,7.940000,7.990000,7.393746,17700
2018-12-31,8.130000,8.130000,8.060000,8.070000,7.467775,11800
2019-01-02,8.090000,8.280000,7.850000,7.930000,7.338223,23400
2019-01-03,7.990000,8.080000,7.900000,7.960000,7.365984,7300
2019-01-04,8.190000,8.230000,7.970000,8.010000,7.412254,5700
2019-01-07,8.020000,8.120000,7.980000,8.060000,7.458523,9400
2019-01-08,8.070000,8.070000,7.950000,7.950000,7.356731,6900
2019-01-09,7.980000,8.000000,7.480000,7.750000,7.171656,20700
2019-01-10,7.900000,8.180000,7.900000,8.080000,7.477029,19100
2019-01-11,8.190000,8.420000,8.190000,8.360000,7.736135,10400
2019-01-14,8.310000,8.440000,8.300000,8.370000,7.745388,25800
2019-01-15,8.310000,8.570000,8.310000,8.440000,7.810164,10100
2019-01-16,8.500000,8.560000,8.450000,8.510000,7.874941,5600
2019-01-17,8.510000,8.680000,8.400000,8.550000,7.911956,22700
2019-01-18,8.680000,8.700000,8.500000,8.500000,7.865687,18200
2019-01-22,8.460000,8.570000,8.450000,8.450000,7.819417,12400
2019-01-23,8.460000,8.570000,8.460000,8.490000,7.856433,1300
2019-01-24,8.580000,8.580000,8.330000,8.330000,7.708374,19000
2019-01-25,8.450000,8.650000,8.440000,8.480000,7.847179,16100
2019-01-28,8.470000,8.560000,8.410000,8.440000,7.810164,7900
2019-01-29,8.530000,8.580000,8.440000,8.510000,7.874941,12900
2019-01-30,8.420000,8.590000,8.350000,8.450000,7.819417,13000
2019-01-31,8.470000,8.580000,8.400000,8.400000,7.773149,15100
2019-02-01,8.550000,8.750000,8.390000,8.670000,8.022999,19600
2019-02-04,8.700000,8.750000,8.520000,8.700000,8.050761,22700
2019-02-05,8.560000,8.870000,8.500000,8.580000,7.939717,39100
2019-02-06,8.660000,8.720000,8.550000,8.550000,7.911956,5700
2019-02-07,8.540000,8.770000,8.540000,8.600000,7.958225,3300
2019-02-08,8.660000,8.720000,8.350000,8.380000,7.754642,17400
2019-02-11,8.470000,8.600000,8.410000,8.410000,7.782403,29400
2019-02-12,8.550000,8.550000,8.360000,8.380000,7.754642,48600
2019-02-13,8.380000,8.410000,8.150000,8.360000,7.736135,42500
2019-02-14,8.280000,8.360000,8.180000,8.310000,7.689867,19600
2019-02-15,8.310000,8.490000,8.300000,8.420000,7.791657,9700
2019-02-19,8.490000,8.490000,8.190000,8.330000,7.708374,12200
2019-02-20,8.300000,8.460000,8.130000,8.250000,7.634344,17600
2019-02-21,8.220000,8.280000,8.130000,8.280000,7.662104,16300
2019-02-22,7.950000,8.500000,7.950000,8.480000,7.847179,4800
2019-02-25,8.700000,8.750000,8.470000,8.700000,8.050761,22500
2019-02-26,8.610000,8.700000,8.580000,8.620000,7.976733,13000
2019-02-27,8.600000,9.150000,8.600000,8.800000,8.143301,29000
2019-02-28,8.510000,9.050000,8.510000,8.850000,8.189569,23200
2019-03-01,8.780000,8.800000,8.520000,8.800000,8.143301,17100
2019-03-04,8.560000,8.790000,8.550000,8.760000,8.106284,12500
2019-03-05,8.700000,8.710000,8.510000,8.590000,7.948971,11800
2019-03-06,8.600000,8.690000,8.290000,8.400000,7.773149,22800
2019-03-07,8.460000,8.930000,8.350000,8.680000,8.032255,43400
2019-03-08,8.820000,9.120000,8.580000,8.990000,8.319120,42400
2019-03-11,9.080000,9.080000,8.810000,8.900000,8.235837,36200
2019-03-12,8.230000,8.590000,8.000000,8.000000,7.402999,88100
2019-03-13,8.000000,8.120000,7.500000,7.540000,6.977327,233300
2019-03-14,7.320000,7.680000,7.000000,7.610000,7.042103,80500
2019-03-15,7.510000,7.670000,7.430000,7.640000,7.069864,94600
2019-03-18,7.640000,7.650000,7.450000,7.600000,7.032850,64700
2019-03-19,7.450000,7.660000,7.450000,7.600000,7.032850,78200
2019-03-20,7.500000,7.560000,7.180000,7.300000,6.755238,89900
2019-03-21,7.000000,7.280000,6.950000,7.010000,6.486879,907200
2019-03-22,7.000000,7.140000,6.950000,7.020000,6.496132,275700
2019-03-25,7.060000,7.240000,6.950000,7.110000,6.579416,264600
2019-03-26,7.150000,7.170000,6.980000,7.150000,6.616431,108600
2019-03-27,7.250000,7.640000,7.240000,7.400000,6.847775,205700
2019-03-28,7.400000,7.550000,7.300000,7.400000,6.847775,98000
2019-03-29,7.440000,7.440000,7.250000,7.280000,6.736730,103700
2019-04-01,7.280000,7.380000,7.200000,7.250000,6.708968,67300
2019-04-02,7.200000,7.380000,7.120000,7.200000,6.662700,67700
2019-04-03,7.190000,7.380000,7.160000,7.250000,6.708968,151100
2019-04-04,7.240000,7.350000,7.010000,7.200000,6.662700,177500
2019-04-05,7.240000,7.370000,7.080000,7.090000,6.560908,429300
2019-04-08,7.060000,7.300000,7.060000,7.200000,6.662700,126400
2019-04-09,7.240000,7.290000,7.070000,7.170000,6.634938,80100
2019-04-10,7.270000,7.380000,7.190000,7.300000,6.755238,143900
2019-04-11,7.290000,7.300000,7.180000,7.220000,6.681206,42200
2019-04-12,7.220000,7.300000,7.110000,7.210000,6.671953,88900
2019-04-15,7.250000,7.250000,7.100000,7.130000,6.597924,54900
2019-04-16,7.150000,7.200000,7.100000,7.200000,6.662700,65100
2019-04-17,7.200000,7.200000,7.100000,7.140000,6.607177,69900
2019-04-18,7.150000,7.160000,7.090000,7.110000,6.579416,56900
2019-04-22,7.130000,7.160000,7.060000,7.140000,6.607177,92300
2019-04-23,7.130000,7.140000,6.970000,7.130000,6.597924,80300
2019-04-24,7.130000,7.300000,7.050000,7.190000,6.653447,54700
2019-04-25,7.210000,7.290000,7.130000,7.130000,6.597924,35000
2019-04-26,7.150000,7.300000,7.140000,7.250000,6.708968,32100
2019-04-29,7.140000,7.290000,7.110000,7.260000,6.850508,26000
2019-04-30,7.100000,7.210000,7.100000,7.180000,6.775020,32600
2019-05-01,7.180000,7.180000,7.070000,7.160000,6.756148,29700
2019-05-02,7.130000,7.200000,7.100000,7.100000,6.699532,28500
2019-05-03,7.140000,7.240000,6.990000,7.240000,6.831635,97100
2019-05-06,7.130000,7.290000,7.100000,7.120000,6.718405,25500
2019-05-07,7.150000,7.230000,6.950000,6.980000,6.586301,80200
2019-05-08,7.290000,7.290000,6.900000,6.970000,6.576865,93300
2019-05-09,6.910000,7.060000,6.900000,7.020000,6.624044,55200
2019-05-10,7.220000,7.240000,6.990000,7.030000,6.633481,78100
2019-05-13,7.000000,7.030000,6.930000,7.010000,6.614609,57800
2019-05-14,6.990000,7.110000,6.990000,7.020000,6.624044,44900
2019-05-15,7.000000,7.100000,6.970000,7.000000,6.605173,13600
2019-05-16,7.020000,7.030000,6.970000,7.000000,6.605173,138400
2019-05-17,6.980000,7.050000,6.970000,7.000000,6.605173,46800
2019-05-20,6.990000,7.000000,6.830000,6.900000,6.510813,53400
2019-05-21,6.910000,6.920000,6.810000,6.900000,6.510813,59100
2019-05-22,6.850000,6.900000,6.760000,6.770000,6.388146,19800
2019-05-23,6.800000,6.880000,6.210000,6.470000,6.105067,99500
2019-05-24,6.550000,6.670000,6.520000,6.670000,6.293787,12700
2019-05-28,6.610000,6.890000,6.520000,6.890000,6.501377,44700
2019-05-29,6.780000,6.840000,6.610000,6.710000,6.331530,31700
2019-05-30,7.000000,7.380000,6.770000,7.250000,6.841073,547600
2019-05-31,7.290000,7.340000,7.000000,7.170000,6.765584,75600
2019-06-03,7.170000,7.170000,6.880000,7.060000,6.661789,45700
2019-06-04,7.020000,7.030000,6.880000,6.890000,6.501377,76800
2019-06-05,6.890000,6.890000,6.710000,6.800000,6.416454,55300
2019-06-06,6.750000,6.810000,6.630000,6.750000,6.369274,49800
2019-06-07,6.790000,6.790000,6.670000,6.780000,6.397582,39800
2019-06-10,6.780000,6.800000,6.750000,6.780000,6.397582,24900
2019-06-11,6.780000,6.790000,6.610000,6.650000,6.274914,26200
2019-06-12,6.650000,6.760000,6.650000,6.710000,6.331530,15400
2019-06-13,6.760000,6.770000,6.680000,6.750000,6.369274,14600
2019-06-14,6.700000,6.700000,6.480000,6.480000,6.114503,51800
2019-06-17,6.500000,6.590000,6.360000,6.410000,6.048451,32200
2019-06-18,6.410000,6.540000,6.170000,6.390000,6.029580,52000
2019-06-19,6.330000,6.420000,6.330000,6.350000,5.991836,38600
2019-06-20,6.390000,6.520000,6.350000,6.520000,6.152246,83100
2019-06-21,6.520000,6.710000,6.350000,6.400000,6.039015,107000
2019-06-24,6.360000,6.450000,6.150000,6.300000,5.944655,138400
2019-06-25,6.320000,6.410000,6.200000,6.270000,5.916348,25300
2019-06-26,6.210000,6.250000,6.080000,6.080000,5.737064,99700
2019-06-27,6.090000,6.210000,6.090000,6.160000,5.812552,56700
2019-06-28,6.200000,6.530000,6.140000,6.490000,6.123938,69500
2019-07-01,7.000000,7.300000,7.000000,7.090000,6.690096,224300
2019-07-02,7.100000,7.150000,7.020000,7.040000,6.642917,85500
2019-07-03,7.040000,7.070000,7.010000,7.010000,6.614609,41200
2019-07-05,7.010000,7.040000,6.850000,6.880000,6.491941,60100
2019-07-08,6.940000,7.050000,6.870000,6.890000,6.501377,58400
2019-07-09,6.920000,7.050000,6.880000,7.010000,6.614609,60900
2019-07-10,7.050000,7.060000,6.910000,7.030000,6.633481,23400
2019-07-11,6.970000,7.070000,6.850000,7.030000,6.633481,18300
2019-07-12,7.030000,7.450000,7.030000,7.400000,6.982612,175300
2019-07-15,7.400000,7.430000,7.150000,7.400000,6.982612,64500
2019-07-16,7.350000,7.650000,7.330000,7.580000,7.152459,75500
2019-07-17,7.650000,7.790000,7.310000,7.460000,7.039227,172100
2019-07-18,7.380000,7.380000,7.190000,7.350000,6.935431,65400
2019-07-19,7.380000,7.500000,7.260000,7.460000,7.039227,30800
2019-07-22,7.530000,7.530000,7.290000,7.520000,7.095843,41700
2019-07-23,7.460000,7.590000,7.310000,7.310000,6.897688,32200
2019-07-24,7.300000,7.430000,7.240000,7.300000,6.888251,25400
2019-07-25,7.310000,7.310000,7.050000,7.050000,6.652353,30700
2019-07-26,7.080000,7.370000,7.080000,7.280000,6.869380,36400
2019-07-29,7.300000,7.300000,7.150000,7.150000,6.746712,58400
2019-07-30,7.150000,7.390000,6.960000,7.300000,7.025820,64100
2019-07-31,7.140000,7.330000,7.090000,7.120000,6.852581,50500
2019-08-01,7.180000,7.220000,7.050000,7.130000,6.862205,34000
2019-08-02,7.100000,7.140000,6.850000,7.090000,6.823708,52500
2019-08-05,7.000000,7.020000,6.860000,7.010000,6.746712,22600
2019-08-06,7.070000,7.070000,6.870000,6.980000,6.717839,13000
2019-08-07,6.850000,7.010000,6.810000,7.000000,6.737088,26000
2019-08-08,6.840000,7.060000,6.810000,6.990000,6.727463,17700
2019-08-09,7.490000,7.820000,7.190000,7.390000,7.112440,390500
2019-08-12,7.310000,7.510000,7.310000,7.490000,7.208683,49500
2019-08-13,7.430000,7.500000,7.260000,7.360000,7.083567,44300
2019-08-14,7.360000,7.480000,7.330000,7.450000,7.170186,24600
2019-08-15,7.490000,7.560000,7.270000,7.330000,7.054693,67200
2019-08-16,7.440000,7.440000,7.210000,7.240000,6.968073,47400
2019-08-19,7.240000,7.370000,7.090000,7.260000,6.987323,47300
2019-08-20,7.310000,7.310000,7.180000,7.210000,6.939201,37300
2019-08-21,7.180000,7.300000,7.180000,7.220000,6.948824,9000
2019-08-22,7.240000,7.340000,7.200000,7.240000,6.968073,19700
2019-08-23,7.210000,7.240000,7.110000,7.180000,6.910327,29200
2019-08-26,7.160000,7.190000,7.040000,7.040000,6.775586,25500
2019-08-27,7.120000,7.120000,6.850000,6.970000,6.708214,66000
2019-08-28,7.040000,7.110000,6.850000,6.990000,6.727463,44400
2019-08-29,6.950000,7.200000,6.920000,7.080000,6.814084,36000
2019-08-30,7.040000,7.200000,7.040000,7.170000,6.900703,32100
2019-09-03,7.190000,7.230000,7.140000,7.200000,6.929576,44300
2019-09-04,7.200000,7.230000,6.990000,7.100000,6.833332,43800
2019-09-05,7.130000,7.200000,6.940000,7.190000,6.919952,26200
2019-09-06,7.190000,7.240000,7.020000,7.190000,6.919952,15800
2019-09-09,7.240000,7.240000,7.070000,7.240000,6.968073,19800
2019-09-10,7.240000,7.240000,7.130000,7.240000,6.968073,33600
2019-09-11,7.240000,7.280000,7.200000,7.280000,7.006571,31600
2019-09-12,7.240000,7.550000,7.160000,7.410000,7.131688,45700
2019-09-13,7.400000,7.500000,7.350000,7.410000,7.131688,45600
2019-09-16,7.400000,7.500000,7.320000,7.370000,7.093191,58800
2019-09-17,7.320000,7.620000,7.320000,7.560000,7.276055,87700
2019-09-18,7.500000,7.890000,7.370000,7.580000,7.295304,182100
2019-09-19,7.570000,7.920000,7.560000,7.840000,7.545539,108700
2019-09-20,7.890000,7.940000,7.780000,7.840000,7.545539,39600
2019-09-23,7.840000,7.900000,7.600000,7.730000,7.439670,117500
2019-09-24,7.730000,7.750000,7.680000,7.680000,7.391547,39600
2019-09-25,7.680000,7.680000,7.550000,7.670000,7.381924,34300
2019-09-26,7.690000,7.930000,7.690000,7.900000,7.603285,40200
2019-09-27,7.940000,8.100000,7.890000,8.010000,7.709154,109500
2019-09-30,8.030000,8.240000,8.030000,8.130000,7.824646,110200
2019-10-01,8.190000,8.200000,7.740000,7.800000,7.507041,79300
2019-10-02,7.780000,7.790000,7.510000,7.580000,7.295304,95100
2019-10-03,7.590000,7.590000,7.360000,7.500000,7.218308,59800
2019-10-04,7.500000,7.670000,7.450000,7.610000,7.324177,44100
2019-10-07,7.650000,7.650000,7.510000,7.600000,7.314553,39900
2019-10-08,7.500000,7.640000,7.500000,7.610000,7.324177,31300
2019-10-09,7.600000,7.700000,7.520000,7.620000,7.333802,15800
2019-10-10,7.710000,7.710000,7.560000,7.610000,7.324177,33600
2019-10-11,7.610000,7.780000,7.600000,7.680000,7.391547,45300
2019-10-14,7.610000,7.680000,7.610000,7.650000,7.362675,45900
2019-10-15,7.790000,7.850000,7.650000,7.730000,7.439670,32700
2019-10-16,7.700000,7.880000,7.670000,7.790000,7.497416,57100
2019-10-17,7.810000,7.950000,7.760000,7.840000,7.545539,65900
2019-10-18,7.850000,7.930000,7.800000,7.850000,7.555162,46100
2019-10-21,7.840000,7.900000,7.830000,7.880000,7.584037,26900
2019-10-22,7.900000,7.920000,7.820000,7.900000,7.603285,35000
2019-10-23,7.950000,8.150000,7.920000,8.010000,7.709154,111700
2019-10-24,8.060000,8.100000,7.840000,8.050000,7.747651,39400
2019-10-25,8.050000,8.310000,8.010000,8.300000,7.988260,46400
2019-10-28,8.350000,8.400000,8.270000,8.360000,8.046007,59500
2019-10-29,8.310000,8.570000,8.310000,8.540000,8.219249,56200
2019-10-30,8.620000,8.630000,8.130000,8.510000,8.190375,129100
2019-10-31,8.510000,8.510000,8.210000,8.450000,8.132627,27000
2019-11-01,8.480000,8.530000,8.370000,8.480000,8.161501,37400
2019-11-04,8.440000,8.680000,8.440000,8.620000,8.296243,24300
2019-11-05,8.670000,8.760000,8.620000,8.760000,8.430984,25900
2019-11-06,8.710000,8.890000,8.250000,8.890000,8.556103,209500
2019-11-07,8.570000,8.930000,8.570000,8.840000,8.507979,121500
2019-11-08,8.890000,8.890000,8.500000,8.530000,8.209622,58500
2019-11-11,8.570000,8.570000,8.390000,8.450000,8.132627,46300
2019-11-12,8.390000,8.480000,8.250000,8.270000,7.959388,45800
2019-11-13,8.280000,8.290000,8.130000,8.200000,7.892017,102800
2019-11-14,8.210000,8.240000,8.010000,8.040000,7.738027,64700
2019-11-15,8.000000,8.060000,7.750000,7.850000,7.555162,153000
2019-11-18,7.760000,7.870000,7.710000,7.750000,7.458919,28400
2019-11-19,7.720000,8.240000,7.710000,7.780000,7.487792,69500
2019-11-20,8.230000,8.230000,7.810000,7.920000,7.622533,57400
2019-11-21,7.900000,7.900000,7.740000,7.810000,7.516665,69400
2019-11-22,7.850000,7.980000,7.790000,7.970000,7.670655,82000
2019-11-25,7.950000,8.180000,7.900000,8.110000,7.805397,39900
2019-11-26,8.180000,8.200000,7.980000,8.010000,7.709154,103100
2019-11-27,7.940000,8.010000,7.790000,8.000000,7.836497,80300
2019-11-29,8.010000,8.210000,7.850000,8.010000,7.846292,26200
2019-12-02,8.000000,8.050000,7.910000,8.000000,7.836497,92800
2019-12-03,7.950000,8.070000,7.900000,7.980000,7.816905,38800
2019-12-04,7.970000,8.130000,7.900000,7.900000,7.738541,147500
2019-12-05,7.880000,8.050000,7.860000,7.960000,7.797314,59600
2019-12-06,7.940000,8.500000,7.940000,8.360000,8.189139,108000
2019-12-09,8.200000,8.200000,8.030000,8.170000,8.003022,53100
2019-12-10,8.160000,8.430000,8.060000,8.190000,8.022613,29000
2019-12-11,8.130000,8.350000,8.120000,8.160000,7.993226,26500
2019-12-12,8.210000,8.370000,8.120000,8.290000,8.120570,57400
2019-12-13,8.300000,8.300000,8.160000,8.200000,8.032409,42800
2019-12-16,8.240000,8.260000,8.040000,8.080000,7.914862,31900
2019-12-17,8.020000,8.180000,8.020000,8.090000,7.924657,26500
2019-12-18,8.170000,8.190000,8.050000,8.150000,7.983431,49500
2019-12-19,8.200000,8.200000,8.070000,8.100000,7.934453,34700
2019-12-20,8.080000,8.110000,7.980000,7.980000,7.816905,23100
2019-12-23,8.000000,8.110000,7.980000,8.000000,7.836497,21400
2019-12-24,8.130000,8.290000,7.970000,8.270000,8.100978,35300
2019-12-26,8.280000,8.280000,7.960000,8.110000,7.944248,94700
2019-12-27,8.050000,8.140000,7.980000,7.990000,7.826701,41500
2019-12-30,7.980000,8.220000,7.980000,8.150000,7.983431,29600
2019-12-31,8.200000,8.290000,8.090000,8.250000,8.081388,77900
2020-01-02,8.250000,8.280000,8.000000,8.000000,7.836497,26900
2020-01-03,8.050000,8.280000,7.950000,7.960000,7.797314,24300
2020-01-06,7.990000,8.080000,7.920000,8.000000,7.836497,19400
2020-01-07,7.940000,8.090000,7.900000,7.960000,7.797314,45400
2020-01-08,7.970000,8.020000,7.750000,7.860000,7.699358,44100
2020-01-09,7.930000,8.010000,7.870000,7.920000,7.758132,29900
2020-01-10,7.970000,8.000000,7.870000,7.960000,7.797314,19900
2020-01-13,7.970000,7.990000,7.900000,7.940000,7.777723,25300
2020-01-14,7.960000,8.000000,7.910000,7.920000,7.758132,25100
2020-01-15,7.910000,8.020000,7.810000,7.810000,7.650380,51700
2020-01-16,7.890000,8.030000,7.760000,7.930000,7.767927,46400
2020-01-17,7.900000,7.920000,7.810000,7.870000,7.709154,74500
2020-01-21,7.910000,7.910000,7.830000,7.880000,7.718949,61000
2020-01-22,7.840000,7.920000,7.830000,7.850000,7.689562,52700
2020-01-23,7.850000,7.850000,7.590000,7.810000,7.650380,20500
2020-01-24,7.950000,8.090000,7.850000,8.030000,7.865883,133500
2020-01-27,7.820000,8.010000,7.720000,7.870000,7.709154,49300
2020-01-28,7.870000,7.910000,7.800000,7.860000,7.699358,14700
2020-01-29,7.890000,8.080000,7.790000,7.790000,7.630789,28400
2020-01-30,7.940000,7.940000,7.730000,7.790000,7.630789,21500
2020-01-31,7.820000,7.820000,7.550000,7.570000,7.415285,31400
2020-02-03,7.610000,7.740000,7.500000,7.510000,7.356512,31800
2020-02-04,7.520000,7.640000,7.510000,7.570000,7.415285,29700
2020-02-05,7.540000,7.820000,7.540000,7.770000,7.611197,31100
2020-02-06,7.830000,7.870000,7.640000,7.750000,7.591606,10200
2020-02-07,7.750000,7.830000,7.620000,7.760000,7.601402,13700
2020-02-10,7.790000,7.860000,7.740000,7.750000,7.591606,18400
2020-02-11,7.800000,7.890000,7.770000,7.840000,7.679767,13900
2020-02-12,7.850000,7.930000,7.820000,7.870000,7.709154,18300
2020-02-13,7.900000,7.980000,7.810000,7.910000,7.748336,26500
2020-02-14,7.920000,8.100000,7.900000,8.040000,7.875679,35800
2020-02-18,8.060000,8.130000,7.950000,8.040000,7.875679,30300
2020-02-19,8.080000,8.130000,7.930000,7.940000,7.777723,39500
2020-02-20,7.900000,8.080000,7.840000,7.960000,7.797314,15200
2020-02-21,7.980000,8.050000,7.840000,7.840000,7.679767,21800
2020-02-24,7.770000,7.830000,7.570000,7.720000,7.562219,18500
2020-02-25,7.750000,7.780000,7.280000,7.290000,7.141007,39400
2020-02-26,7.320000,7.410000,7.090000,7.240000,7.092029,76000
2020-02-27,7.080000,7.220000,6.820000,7.160000,7.013665,143900
2020-02-28,7.180000,7.540000,6.430000,7.290000,7.141007,105800
2020-03-02,6.990000,7.050000,5.900000,6.100000,5.975329,224500
2020-03-03,6.100000,6.130000,5.460000,5.530000,5.416979,221400
2020-03-04,5.370000,5.740000,5.100000,5.500000,5.387592,148700
2020-03-05,5.370000,5.520000,5.200000,5.200000,5.093723,44100
2020-03-06,5.200000,5.210000,4.400000,5.100000,4.995766,329800
2020-03-09,5.150000,5.410000,4.540000,4.790000,4.692102,124400
2020-03-10,4.770000,5.270000,3.800000,4.690000,4.594146,258400
2020-03-11,4.570000,4.700000,4.400000,4.550000,4.457008,76600
2020-03-12,4.400000,4.400000,3.820000,4.030000,3.947635,139400
2020-03-13,4.050000,4.300000,3.920000,3.920000,3.839884,73900
2020-03-16,3.810000,5.250000,2.800000,2.890000,2.830934,134300
2020-03-17,2.950000,3.760000,2.950000,3.070000,3.007256,162800
2020-03-18,3.030000,3.160000,2.230000,2.400000,2.350949,148000
2020-03-19,2.520000,2.620000,2.150000,2.500000,2.448905,112800
2020-03-20,2.500000,2.750000,2.210000,2.610000,2.556657,236200
2020-03-23,2.540000,2.540000,2.210000,2.290000,2.243197,70500
2020-03-24,2.440000,3.000000,2.330000,2.890000,2.830934,140100
2020-03-25,2.900000,3.440000,2.880000,3.400000,3.330511,82700
2020-03-26,3.450000,4.360000,3.420000,3.840000,3.761518,180300
2020-03-27,3.490000,4.410000,3.470000,4.300000,4.212118,124000
2020-03-30,4.340000,4.940000,3.520000,3.590000,3.539677,105200
2020-03-31,3.600000,3.960000,3.600000,3.860000,3.805892,89600
2020-04-01,3.780000,3.880000,2.940000,2.960000,2.918508,74900
2020-04-02,2.960000,3.180000,2.910000,2.990000,2.948088,34800
2020-04-03,3.090000,3.140000,2.800000,2.800000,2.760751,30000
2020-04-06,2.940000,3.240000,2.940000,3.100000,3.056545,68100
2020-04-07,3.300000,3.500000,3.030000,3.080000,3.036826,40200
2020-04-08,3.140000,3.240000,3.100000,3.160000,3.115705,31700
2020-04-09,3.230000,3.590000,3.220000,3.480000,3.431219,134300
2020-04-13,3.540000,3.540000,3.400000,3.430000,3.381920,37600
2020-04-14,3.460000,3.620000,3.300000,3.320000,3.273462,61000
2020-04-15,3.320000,3.450000,3.110000,3.250000,3.204443,31300
2020-04-16,3.290000,3.290000,3.080000,3.230000,3.184723,96400
2020-04-17,3.310000,3.400000,3.110000,3.270000,3.224163,102700
2020-04-20,3.240000,3.260000,3.120000,3.220000,3.174863,33600
2020-04-21,3.210000,3.210000,3.020000,3.180000,3.135424,43900
2020-04-22,3.210000,3.210000,3.050000,3.170000,3.125564,15200
2020-04-23,3.180000,3.530000,3.100000,3.480000,3.431219,71700
2020-04-24,3.460000,3.460000,3.260000,3.360000,3.312901,26400
2020-04-27,3.480000,3.520000,3.380000,3.520000,3.470658,54100
2020-04-28,3.580000,3.670000,3.520000,3.650000,3.598836,48800
2020-04-29,3.700000,4.210000,3.700000,3.960000,3.904490,151800
2020-04-30,3.990000,4.090000,3.800000,4.040000,3.983369,35900
2020-05-01,4.090000,4.090000,3.850000,4.090000,4.032669,54200
2020-05-04,4.030000,4.080000,3.810000,3.960000,3.904490,53600
2020-05-05,4.050000,4.060000,3.860000,4.010000,3.953790,33300
2020-05-06,4.050000,4.050000,3.890000,4.050000,3.993229,41600
2020-05-07,4.050000,4.060000,3.900000,3.960000,3.904490,146900
2020-05-08,3.800000,4.400000,3.650000,4.170000,4.111547,172000
2020-05-11,4.210000,4.530000,4.070000,4.130000,4.072107,102800
2020-05-12,4.140000,4.240000,4.000000,4.080000,4.022808,45400
2020-05-13,4.040000,4.040000,3.570000,3.700000,3.648135,70400
2020-05-14,3.740000,3.750000,3.580000,3.580000,3.529817,45100
2020-05-15,3.620000,3.800000,3.480000,3.510000,3.460799,61500
2020-05-18,3.520000,3.750000,3.520000,3.680000,3.628415,53100
2020-05-19,3.680000,3.750000,3.450000,3.490000,3.441078,36500
2020-05-20,3.500000,3.640000,3.480000,3.600000,3.549537,31500
2020-05-21,3.630000,3.740000,3.630000,3.680000,3.628415,18500
2020-05-22,3.670000,3.710000,3.510000,3.710000,3.657995,12500
2020-05-26,3.810000,3.940000,3.690000,3.770000,3.717154,66700
2020-05-27,3.870000,4.500000,3.850000,4.480000,4.417202,237700
2020-05-28,4.560000,5.210000,4.400000,4.400000,4.338323,161200
2020-05-29,4.690000,5.000000,4.500000,4.910000,4.841174,71200
2020-06-01,5.200000,5.250000,4.930000,5.130000,5.058090,203700
2020-06-02,5.170000,5.230000,4.710000,4.710000,4.643977,223100
2020-06-03,4.710000,5.210000,4.710000,5.210000,5.136968,182600
2020-06-04,5.290000,5.550000,5.000000,5.350000,5.275006,156500
2020-06-05,5.570000,5.740000,5.230000,5.530000,5.452483,200600
2020-06-08,5.680000,5.710000,5.290000,5.600000,5.521502,134400
2020-06-09,5.500000,5.620000,5.340000,5.600000,5.521502,70000
2020-06-10,5.380000,5.570000,5.300000,5.490000,5.413043,101700
2020-06-11,5.270000,5.330000,4.940000,4.960000,4.890473,148700
2020-06-12,5.050000,5.170000,4.750000,4.800000,4.732716,118700
2020-06-15,4.710000,5.110000,4.600000,4.780000,4.712996,38100
2020-06-16,4.960000,5.270000,4.880000,5.240000,5.166548,89800
2020-06-17,5.340000,5.340000,4.970000,5.200000,5.127109,38800
2020-06-18,5.110000,5.250000,4.780000,5.230000,5.156688,37800
2020-06-19,5.230000,5.290000,5.140000,5.230000,5.156688,200000
2020-06-22,5.210000,5.270000,5.030000,5.040000,4.969351,78500
2020-06-23,5.090000,5.170000,4.950000,5.140000,5.067950,156200
2020-06-24,5.120000,5.540000,5.000000,5.450000,5.373604,87200
2020-06-25,5.450000,5.500000,5.250000,5.500000,5.422904,17600
2020-06-26,5.380000,5.420000,5.200000,5.250000,5.176408,64400
2020-06-29,5.290000,5.560000,5.290000,5.460000,5.383464,40500
2020-06-30,5.470000,5.480000,5.190000,5.450000,5.373604,29000
2020-07-01,5.370000,5.450000,5.280000,5.290000,5.215847,23600
2020-07-02,5.400000,5.700000,5.380000,5.640000,5.560941,58400
2020-07-06,5.700000,5.900000,5.630000,5.870000,5.787716,46400
2020-07-07,5.790000,5.790000,5.450000,5.500000,5.448895,15400
2020-07-08,5.450000,5.750000,5.300000,5.670000,5.617315,35700
2020-07-09,5.480000,5.580000,5.440000,5.580000,5.528152,1200
2020-07-10,5.510000,5.650000,5.510000,5.590000,5.538059,7800
2020-07-13,5.520000,5.560000,4.840000,4.850000,4.804934,58900
2020-07-14,5.350000,5.420000,4.860000,4.960000,4.913912,38100
2020-07-15,5.050000,5.140000,5.040000,5.060000,5.012983,8400
2020-07-16,5.500000,5.500000,5.080000,5.280000,5.230939,9400
2020-07-17,5.240000,5.280000,4.920000,5.140000,5.092240,36000
2020-07-20,5.100000,5.200000,5.010000,5.200000,5.151682,2800
2020-07-21,5.150000,5.240000,5.090000,5.150000,5.102147,13000
2020-07-22,5.030000,5.330000,5.030000,5.190000,5.141775,16300
2020-07-23,5.250000,5.280000,5.010000,5.120000,5.072425,7000
2020-07-24,5.100000,5.210000,5.100000,5.210000,5.161589,4700
2020-07-27,4.880000,5.260000,4.880000,5.120000,5.072425,6000
2020-07-28,5.300000,5.320000,5.010000,5.290000,5.240846,5400
2020-07-29,5.290000,5.300000,5.070000,5.150000,5.102147,13700
2020-07-30,5.120000,5.250000,5.010000,5.090000,5.042705,16800
2020-07-31,5.060000,5.180000,4.870000,4.950000,4.904005,36200
2020-08-03,4.990000,5.170000,4.990000,5.100000,5.052611,5800
2020-08-04,5.140000,5.150000,4.840000,5.130000,5.082333,19700
2020-08-05,5.180000,5.280000,5.060000,5.150000,5.102147,59000
2020-08-06,5.320000,5.710000,5.170000,5.670000,5.617315,100900
2020-08-07,5.750000,5.750000,5.280000,5.420000,5.369638,21800
2020-08-10,5.550000,5.700000,5.500000,5.600000,5.547966,23800
2020-08-11,5.620000,5.750000,5.500000,5.700000,5.647036,20300
2020-08-12,5.750000,5.850000,5.520000,5.570000,5.518245,25200
2020-08-13,5.650000,5.760000,5.550000,5.650000,5.597501,26400
2020-08-14,5.670000,5.750000,5.550000,5.650000,5.597501,26300
2020-08-17,5.690000,5.720000,5.370000,5.600000,5.547966,19800
2020-08-18,5.540000,5.560000,5.450000,5.460000,5.409266,5600
2020-08-19,5.460000,5.460000,5.340000,5.400000,5.349824,18800
2020-08-20,5.380000,5.380000,5.140000,5.290000,5.240846,26400
2020-08-21,5.260000,5.360000,5.100000,5.330000,5.280474,23200
2020-08-24,5.300000,5.530000,5.240000,5.330000,5.280474,65100
2020-08-25,5.330000,5.540000,5.280000,5.520000,5.468709,21400
2020-08-26,5.440000,5.640000,5.340000,5.640000,5.587594,30900
2020-08-27,5.640000,5.740000,5.360000,5.630000,5.577687,48900
2020-08-28,5.510000,5.650000,5.420000,5.630000,5.577687,14400
2020-08-31,5.480000,5.650000,5.470000,5.510000,5.458802,28800
2020-09-01,5.510000,5.620000,5.490000,5.540000,5.488523,38800
2020-09-02,5.550000,5.590000,5.470000,5.500000,5.448895,12800
2020-09-03,5.500000,5.580000,5.330000,5.380000,5.330010,14400
2020-09-04,5.390000,5.400000,5.310000,5.320000,5.270568,11200
2020-09-08,5.480000,5.480000,5.300000,5.390000,5.339917,11200
2020-09-09,5.320000,5.360000,5.150000,5.170000,5.121961,20000
2020-09-10,5.160000,5.280000,5.080000,5.240000,5.191310,16400
2020-09-11,5.220000,5.260000,5.110000,5.150000,5.102147,11600
2020-09-14,5.190000,5.310000,5.020000,5.080000,5.032797,88600
2020-09-15,5.120000,5.160000,5.010000,5.120000,5.072425,10200
2020-09-16,5.180000,5.200000,5.060000,5.180000,5.131868,33500
2020-09-17,5.150000,5.320000,5.150000,5.310000,5.260660,29800
2020-09-18,5.300000,5.300000,5.100000,5.280000,5.230939,28600
2020-09-21,5.300000,5.300000,4.980000,5.210000,5.161589,12800
2020-09-22,5.130000,5.170000,5.070000,5.170000,5.121961,2200
2020-09-23,5.100000,5.180000,5.000000,5.180000,5.131868,19500
2020-09-24,5.170000,5.280000,5.010000,5.280000,5.230939,48600
2020-09-25,5.150000,5.270000,5.050000,5.240000,5.191310,9800
2020-09-28,5.010000,5.270000,5.010000,5.270000,5.221032,16100
2020-09-29,5.170000,5.420000,5.090000,5.150000,5.129400,41800
2020-09-30,5.150000,5.450000,5.150000,5.300000,5.278800,27700
2020-10-01,5.340000,5.340000,5.070000,5.250000,5.229000,45000
2020-10-02,5.230000,5.250000,5.010000,5.250000,5.229000,136600
2020-10-05,5.300000,5.380000,5.150000,5.160000,5.139360,10000
2020-10-06,5.160000,5.320000,5.150000,5.240000,5.219040,42000
2020-10-07,5.270000,5.530000,5.270000,5.510000,5.487960,32600
2020-10-08,5.410000,5.540000,5.210000,5.520000,5.497920,45100
2020-10-09,5.530000,5.630000,5.460000,5.540000,5.517840,55900
2020-10-12,5.600000,6.350000,5.300000,6.200000,6.175200,193800
2020-10-13,6.200000,6.450000,5.900000,6.090000,6.065640,1439200
2020-10-14,6.100000,6.230000,5.700000,5.970000,5.946120,183700
2020-10-15,5.870000,6.350000,5.760000,5.970000,5.946120,126800
2020-10-16,6.200000,6.230000,5.750000,5.940000,5.916240,150300
2020-10-19,6.040000,6.100000,5.710000,5.750000,5.727000,74100
2020-10-20,5.760000,5.930000,5.760000,5.820000,5.796720,39100
2020-10-21,5.840000,5.970000,5.610000,5.720000,5.697120,35700
2020-10-22,5.740000,5.900000,5.600000,5.680000,5.657280,41800
2020-10-23,5.650000,5.760000,5.280000,5.460000,5.438160,88000
2020-10-26,5.600000,5.600000,5.410000,5.480000,5.458080,32500
2020-10-27,5.430000,5.430000,5.220000,5.280000,5.258880,64000
2020-10-28,5.230000,5.230000,5.000000,5.100000,5.079600,129500
2020-10-29,5.130000,5.130000,4.210000,4.660000,4.641360,454400
2020-10-30,4.720000,4.720000,4.430000,4.510000,4.491960,58400
2020-11-02,4.650000,5.040000,4.650000,5.010000,4.989960,57900
2020-11-03,5.010000,5.230000,4.930000,5.180000,5.159280,43800
2020-11-04,5.210000,5.210000,4.990000,5.020000,4.999920,19900
2020-11-05,5.010000,5.490000,5.010000,5.400000,5.378400,77300
2020-11-06,5.600000,5.700000,5.300000,5.320000,5.298720,95100
2020-11-09,5.790000,5.960000,5.400000,5.790000,5.766840,173600
2020-11-10,5.760000,6.110000,5.650000,6.100000,6.075600,128000
2020-11-11,6.150000,6.200000,5.860000,5.900000,5.876400,52400
2020-11-12,5.900000,5.980000,5.780000,5.920000,5.896320,36400
2020-11-13,5.880000,6.070000,5.820000,6.050000,6.025800,23400
2020-11-16,6.090000,6.310000,6.030000,6.140000,6.115440,130300
2020-11-17,6.130000,6.470000,6.050000,6.300000,6.274800,68800
2020-11-18,6.110000,6.380000,5.800000,5.890000,5.866440,152700
2020-11-19,5.850000,6.250000,5.850000,6.150000,6.125400,60800
2020-11-20,6.140000,6.140000,5.940000,5.950000,5.926200,70300
2020-11-23,6.030000,6.300000,5.960000,6.180000,6.155280,119900
2020-11-24,6.190000,6.190000,6.020000,6.080000,6.055680,85700
2020-11-25,6.080000,6.230000,6.000000,6.150000,6.125400,43700
2020-11-27,6.150000,6.180000,5.780000,5.800000,5.776800,115500
2020-11-30,5.850000,6.050000,5.790000,5.860000,5.836560,129700
2020-12-01,5.850000,6.040000,5.820000,6.010000,5.985960,55900
2020-12-02,5.810000,6.020000,5.810000,6.020000,5.995920,30100
2020-12-03,5.970000,6.090000,5.900000,6.020000,5.995920,47200
2020-12-04,6.060000,6.180000,6.030000,6.150000,6.125400,49100
2020-12-07,6.160000,6.200000,6.050000,6.200000,6.175200,43700
2020-12-08,6.160000,6.190000,6.070000,6.100000,6.075600,38200
2020-12-09,6.150000,6.170000,5.480000,5.520000,5.497920,246500
2020-12-10,5.520000,6.050000,5.520000,5.990000,5.966040,96300
2020-12-11,6.010000,6.200000,5.890000,6.170000,6.145320,85200
2020-12-14,6.400000,6.900000,6.350000,6.720000,6.693120,181000
2020-12-15,6.830000,7.140000,6.610000,7.140000,7.111440,92500
2020-12-16,7.180000,7.240000,7.030000,7.070000,7.041720,84100
2020-12-17,7.100000,7.200000,6.960000,7.050000,7.021800,66800
2020-12-18,7.100000,7.190000,6.710000,6.870000,6.842520,152500
2020-12-21,6.900000,7.190000,6.750000,6.850000,6.822600,132700
2020-12-22,6.940000,7.010000,6.810000,7.000000,6.972000,100600
2020-12-23,7.010000,7.050000,6.960000,6.970000,6.942120,53100
2020-12-24,7.000000,7.160000,6.940000,7.100000,7.071600,17500
2020-12-28,7.110000,7.330000,7.100000,7.200000,7.171200,73900
2020-12-29,7.260000,7.260000,6.700000,7.000000,6.972000,124200
2020-12-30,7.060000,7.150000,6.950000,6.950000,6.950000,43600
2020-12-31,6.910000,7.040000,6.870000,6.910000,6.910000,38800
2021-01-04,6.930000,6.930000,6.500000,6.590000,6.590000,136700
2021-01-05,6.650000,7.040000,6.650000,7.020000,7.020000,37500
2021-01-06,6.990000,7.110000,6.860000,7.000000,7.000000,68000
2021-01-07,7.010000,7.140000,6.970000,6.970000,6.970000,39400
2021-01-08,6.980000,7.050000,6.810000,6.890000,6.890000,48400
2021-01-11,6.850000,6.950000,6.700000,6.770000,6.770000,54500
2021-01-12,6.800000,7.020000,6.770000,6.930000,6.930000,26400
2021-01-13,6.990000,6.990000,6.840000,6.840000,6.840000,29500
2021-01-14,6.900000,6.980000,6.800000,6.870000,6.870000,32400
2021-01-15,6.960000,7.000000,6.870000,6.990000,6.990000,43700
2021-01-19,6.990000,7.130000,6.840000,7.060000,7.060000,89700
2021-01-20,7.180000,7.450000,7.050000,7.360000,7.360000,155800
2021-01-21,7.400000,7.510000,7.240000,7.330000,7.330000,56100
2021-01-22,7.330000,7.350000,7.140000,7.280000,7.280000,88800
2021-01-25,7.290000,7.400000,7.010000,7.230000,7.230000,93700
2021-01-26,7.270000,7.270000,7.070000,7.190000,7.190000,72800
2021-01-27,7.160000,7.230000,7.000000,7.020000,7.020000,51600
2021-01-28,7.010000,7.120000,6.910000,7.000000,7.000000,23600
2021-01-29,7.030000,7.030000,6.610000,6.790000,6.790000,37500
2021-02-01,6.830000,7.080000,6.800000,7.000000,7.000000,46500
2021-02-02,7.070000,7.130000,6.970000,7.020000,7.020000,27700
2021-02-03,7.090000,7.110000,6.900000,7.070000,7.070000,58400
2021-02-04,7.030000,7.200000,7.030000,7.150000,7.150000,63700
2021-02-05,7.200000,7.200000,7.040000,7.150000,7.150000,47400